Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-01 to 2026-07-17
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2015-12-31 | $4.98 | $6.72 | 19,882 |
| 2015-12-30 | $4.74 | $6.40 | 56,471 |
| 2015-12-29 | $4.66 | $6.29 | 70,740 |
| 2015-12-28 | $4.75 | $6.41 | 19,327 |
| 2015-12-24 | $4.88 | $6.59 | 18,684 |
| 2015-12-23 | $4.92 | $6.64 | 16,601 |
| 2015-12-22 | $4.97 | $6.71 | 13,159 |
| 2015-12-21 | $4.97 | $6.71 | 26,234 |
| 2015-12-18 | $4.66 | $6.29 | 70,467 |
| 2015-12-17 | $4.79 | $6.47 | 18,303 |
| 2015-12-16 | $4.99 | $6.74 | 18,452 |
| 2015-12-15 | $4.84 | $6.53 | 15,132 |
| 2015-12-14 | $4.80 | $6.48 | 47,116 |
| 2015-12-11 | $5.20 | $7.02 | 30,817 |
| 2015-12-10 | $5.51 | $7.35 | 10,989 |
| 2015-12-09 | $5.57 | $7.43 | 15,955 |
| 2015-12-08 | $5.55 | $7.40 | 10,256 |
| 2015-12-07 | $5.54 | $7.39 | 13,095 |
| 2015-12-04 | $5.69 | $7.59 | 12,356 |
| 2015-12-03 | $5.74 | $7.66 | 4,798 |
| 2015-12-02 | $5.74 | $7.66 | 8,744 |
| 2015-12-01 | $5.94 | $7.92 | 28,438 |
| 2015-11-30 | $5.66 | $7.55 | 18,550 |
| 2015-11-27 | $5.51 | $7.35 | 4,744 |
| 2015-11-25 | $5.58 | $7.44 | 6,742 |
| 2015-11-24 | $5.55 | $7.40 | 25,100 |
| 2015-11-23 | $5.83 | $7.78 | 31,094 |
| 2015-11-20 | $5.90 | $7.87 | 10,684 |
| 2015-11-19 | $5.83 | $7.78 | 6,670 |
| 2015-11-18 | $5.92 | $7.90 | 31,361 |
| 2015-11-17 | $6.12 | $8.16 | 17,006 |
| 2015-11-16 | $6.00 | $8.00 | 13,600 |
| 2015-11-13 | $5.81 | $7.75 | 19,361 |
| 2015-11-12 | $6.04 | $8.06 | 21,033 |
| 2015-11-11 | $6.15 | $8.20 | 8,924 |
| 2015-11-10 | $6.38 | $8.51 | 12,138 |
| 2015-11-09 | $6.30 | $8.40 | 12,758 |
| 2015-11-06 | $6.25 | $8.34 | 6,553 |
| 2015-11-05 | $6.21 | $8.28 | 4,464 |
| 2015-11-04 | $6.21 | $8.28 | 5,162 |
| 2015-11-03 | $6.20 | $8.27 | 20,261 |
| 2015-11-02 | $6.32 | $8.43 | 27,516 |
| 2015-10-30 | $6.29 | $8.39 | 5,645 |
| 2015-10-29 | $6.30 | $8.40 | 8,158 |
| 2015-10-28 | $6.28 | $8.38 | 7,608 |
| 2015-10-27 | $6.26 | $8.35 | 5,539 |
| 2015-10-26 | $6.27 | $8.36 | 21,685 |
| 2015-10-23 | $6.45 | $8.60 | 31,985 |
| 2015-10-22 | $6.17 | $8.23 | 11,753 |
| 2015-10-21 | $6.11 | $8.15 | 8,957 |
| 2015-10-20 | $6.22 | $8.30 | 8,648 |
| 2015-10-19 | $6.27 | $8.36 | 20,031 |
| 2015-10-16 | $6.27 | $8.36 | 12,111 |
| 2015-10-15 | $6.29 | $8.39 | 9,179 |
| 2015-10-14 | $6.24 | $8.32 | 9,521 |
| 2015-10-13 | $6.20 | $8.27 | 13,242 |
| 2015-10-12 | $6.10 | $8.14 | 7,551 |
| 2015-10-09 | $6.30 | $8.40 | 9,829 |
| 2015-10-08 | $6.29 | $8.39 | 11,422 |
| 2015-10-07 | $6.31 | $8.42 | 18,621 |
| 2015-10-06 | $6.25 | $8.34 | 6,432 |
| 2015-10-05 | $6.16 | $8.22 | 12,771 |
| 2015-10-02 | $6.01 | $8.02 | 11,976 |
| 2015-10-01 | $5.92 | $7.90 | 10,332 |
| 2015-09-30 | $6.12 | $8.16 | 44,636 |
| 2015-09-29 | $5.99 | $7.99 | 36,569 |
| 2015-09-28 | $5.73 | $7.64 | 16,364 |
| 2015-09-25 | $5.65 | $7.54 | 36,880 |
| 2015-09-24 | $5.68 | $7.58 | 19,752 |
| 2015-09-23 | $5.60 | $7.47 | 27,908 |
| 2015-09-22 | $5.69 | $7.59 | 53,335 |
| 2015-09-21 | $5.79 | $7.72 | 24,682 |
| 2015-09-18 | $5.42 | $7.23 | 41,239 |
| 2015-09-17 | $5.44 | $7.26 | 53,042 |
| 2015-09-16 | $5.60 | $7.47 | 23,657 |
| 2015-09-15 | $5.55 | $7.40 | 63,857 |
| 2015-09-14 | $5.58 | $7.44 | 13,775 |
| 2015-09-11 | $5.78 | $7.62 | 19,688 |
| 2015-09-10 | $5.91 | $7.80 | 28,174 |
| 2015-09-09 | $6.28 | $8.28 | 14,586 |
| 2015-09-08 | $6.33 | $8.35 | 19,780 |
| 2015-09-04 | $6.31 | $8.32 | 12,621 |
| 2015-09-03 | $6.35 | $8.38 | 13,674 |
| 2015-09-02 | $6.32 | $8.34 | 12,885 |
| 2015-09-01 | $6.31 | $8.32 | 15,768 |
| 2015-08-31 | $6.40 | $8.44 | 33,420 |
| 2015-08-28 | $6.17 | $8.14 | 14,207 |
| 2015-08-27 | $6.00 | $7.91 | 34,325 |
| 2015-08-26 | $6.18 | $8.15 | 38,506 |
| 2015-08-25 | $5.76 | $7.60 | 52,204 |
| 2015-08-24 | $5.53 | $7.29 | 91,700 |
| 2015-08-21 | $6.04 | $7.97 | 37,654 |
| 2015-08-20 | $6.35 | $8.38 | 18,740 |
| 2015-08-19 | $6.35 | $8.38 | 40,546 |
| 2015-08-18 | $6.32 | $8.34 | 37,380 |
| 2015-08-17 | $6.36 | $8.39 | 45,269 |
| 2015-08-14 | $6.07 | $8.01 | 28,561 |
| 2015-08-13 | $5.75 | $7.58 | 50,982 |
| 2015-08-12 | $5.98 | $7.89 | 24,540 |
| 2015-08-11 | $6.00 | $7.91 | 17,760 |
| 2015-08-10 | $6.28 | $8.28 | 81,063 |
| 2015-08-07 | $6.01 | $7.93 | 22,162 |
| 2015-08-06 | $6.26 | $8.26 | 27,835 |
| 2015-08-05 | $6.35 | $8.38 | 45,051 |
| 2015-08-04 | $6.38 | $8.42 | 14,306 |
| 2015-08-03 | $6.41 | $8.46 | 22,553 |
| 2015-07-31 | $6.43 | $8.48 | 23,923 |
| 2015-07-30 | $6.49 | $8.56 | 18,389 |
| 2015-07-29 | $6.40 | $8.44 | 36,024 |
| 2015-07-28 | $6.41 | $8.46 | 27,755 |
| 2015-07-27 | $6.40 | $8.44 | 133,711 |
| 2015-07-24 | $6.37 | $8.40 | 42,140 |
| 2015-07-23 | $6.48 | $8.55 | 61,138 |
| 2015-07-22 | $6.37 | $8.40 | 29,484 |
| 2015-07-21 | $6.31 | $8.32 | 17,439 |
| 2015-07-20 | $6.38 | $8.42 | 98,154 |
| 2015-07-17 | $6.37 | $8.40 | 62,231 |
| 2015-07-16 | $6.41 | $8.46 | 35,876 |
| 2015-07-15 | $6.15 | $8.11 | 18,493 |
| 2015-07-14 | $6.31 | $8.32 | 22,009 |
| 2015-07-13 | $6.24 | $8.23 | 42,816 |
| 2015-07-10 | $6.09 | $8.03 | 25,384 |
| 2015-07-09 | $5.94 | $7.84 | 46,197 |
| 2015-07-08 | $5.74 | $7.57 | 57,225 |
| 2015-07-07 | $5.96 | $7.86 | 62,282 |
| 2015-07-06 | $6.36 | $8.39 | 64,030 |
| 2015-07-02 | $6.15 | $8.11 | 42,976 |
| 2015-07-01 | $6.39 | $8.43 | 44,824 |
| 2015-06-30 | $6.33 | $8.35 | 32,390 |
| 2015-06-29 | $6.45 | $8.51 | 50,957 |
| 2015-06-26 | $6.34 | $8.36 | 1,362,062 |
| 2015-06-25 | $6.40 | $8.44 | 75,477 |
| 2015-06-24 | $6.57 | $8.67 | 42,305 |
| 2015-06-23 | $6.69 | $8.82 | 58,889 |
| 2015-06-22 | $6.65 | $8.77 | 110,047 |
| 2015-06-19 | $6.49 | $8.56 | 83,602 |
| 2015-06-18 | $6.64 | $8.76 | 113,146 |
| 2015-06-17 | $6.37 | $8.40 | 109,184 |
| 2015-06-16 | $6.02 | $7.94 | 154,447 |
| 2015-06-15 | $5.55 | $7.32 | 85,907 |
| 2015-06-12 | $5.42 | $7.15 | 40,300 |
| 2015-06-11 | $5.35 | $6.97 | 42,806 |
| 2015-06-10 | $5.31 | $6.92 | 39,208 |
| 2015-06-09 | $5.15 | $6.71 | 52,302 |
| 2015-06-08 | $5.16 | $6.72 | 65,961 |
| 2015-06-05 | $5.25 | $6.84 | 65,666 |
| 2015-06-04 | $4.81 | $6.27 | 41,691 |
| 2015-06-03 | $4.71 | $6.14 | 35,852 |
| 2015-06-02 | $4.71 | $6.14 | 31,553 |
| 2015-06-01 | $4.78 | $6.23 | 34,370 |
| 2015-05-29 | $4.70 | $6.12 | 92,164 |
| 2015-05-28 | $4.70 | $6.12 | 46,442 |
| 2015-05-27 | $4.72 | $6.15 | 26,289 |
| 2015-05-26 | $4.73 | $6.16 | 49,274 |
| 2015-05-22 | $4.76 | $6.20 | 37,406 |
| 2015-05-21 | $4.69 | $6.11 | 22,952 |
| 2015-05-20 | $4.83 | $6.29 | 24,839 |
| 2015-05-19 | $4.90 | $6.38 | 31,285 |
| 2015-05-18 | $4.96 | $6.46 | 61,243 |
| 2015-05-15 | $4.75 | $6.19 | 22,019 |
| 2015-05-14 | $4.69 | $6.11 | 31,559 |
| 2015-05-13 | $4.63 | $6.03 | 20,203 |
| 2015-05-12 | $4.72 | $6.15 | 30,139 |
| 2015-05-11 | $4.85 | $6.32 | 30,733 |
| 2015-05-08 | $4.94 | $6.44 | 54,241 |
| 2015-05-07 | $4.72 | $6.15 | 55,576 |
| 2015-05-06 | $4.53 | $5.90 | 66,181 |
| 2015-05-05 | $4.63 | $6.03 | 87,273 |
| 2015-05-04 | $4.85 | $6.32 | 70,722 |
| 2015-05-01 | $5.01 | $6.53 | 62,564 |
| 2015-04-30 | $4.88 | $6.36 | 124,485 |
| 2015-04-29 | $5.28 | $6.88 | 13,641 |
| 2015-04-28 | $5.37 | $7.00 | 49,074 |
| 2015-04-27 | $5.17 | $6.74 | 111,918 |
| 2015-04-24 | $5.20 | $6.78 | 23,530 |
| 2015-04-23 | $5.33 | $6.95 | 32,996 |
| 2015-04-22 | $5.43 | $7.08 | 26,069 |
| 2015-04-21 | $5.40 | $7.04 | 34,477 |
| 2015-04-20 | $5.47 | $7.13 | 38,424 |
| 2015-04-17 | $5.39 | $7.02 | 39,068 |
| 2015-04-16 | $5.68 | $7.40 | 24,828 |
| 2015-04-15 | $5.70 | $7.43 | 40,890 |
| 2015-04-14 | $5.83 | $7.60 | 17,330 |
| 2015-04-13 | $5.84 | $7.61 | 28,024 |
| 2015-04-10 | $6.01 | $7.83 | 12,260 |
| 2015-04-09 | $6.06 | $7.90 | 28,196 |
| 2015-04-08 | $6.15 | $8.01 | 11,933 |
| 2015-04-07 | $6.16 | $8.03 | 7,070 |
| 2015-04-06 | $6.28 | $8.18 | 24,720 |
| 2015-04-02 | $6.23 | $8.12 | 17,909 |
| 2015-04-01 | $6.37 | $8.30 | 13,793 |
| 2015-03-31 | $6.16 | $8.03 | 13,233 |
| 2015-03-30 | $6.20 | $8.08 | 14,670 |
| 2015-03-27 | $6.08 | $7.92 | 17,870 |
| 2015-03-26 | $6.03 | $7.86 | 14,122 |
| 2015-03-25 | $5.96 | $7.77 | 19,217 |
| 2015-03-24 | $5.98 | $7.79 | 13,827 |
| 2015-03-23 | $5.91 | $7.70 | 35,371 |
| 2015-03-20 | $5.63 | $7.34 | 52,065 |
| 2015-03-19 | $5.90 | $7.69 | 36,191 |
| 2015-03-18 | $6.02 | $7.84 | 55,257 |
| 2015-03-17 | $5.69 | $7.41 | 41,896 |
| 2015-03-16 | $5.80 | $7.56 | 44,936 |
| 2015-03-13 | $6.22 | $8.10 | 45,401 |
| 2015-03-12 | $6.41 | $8.27 | 30,213 |
| 2015-03-11 | $6.41 | $8.27 | 124,992 |
| 2015-03-10 | $7.15 | $9.22 | 14,207 |
| 2015-03-09 | $7.37 | $9.51 | 16,222 |
| 2015-03-06 | $7.36 | $9.49 | 17,914 |
| 2015-03-05 | $7.24 | $9.34 | 8,169 |
| 2015-03-04 | $7.26 | $9.36 | 7,072 |
| 2015-03-03 | $7.32 | $9.44 | 23,024 |
| 2015-03-02 | $7.44 | $9.60 | 10,622 |
| 2015-02-27 | $7.41 | $9.56 | 12,993 |
| 2015-02-26 | $7.46 | $9.62 | 15,663 |
| 2015-02-25 | $7.46 | $9.62 | 38,364 |
| 2015-02-24 | $7.38 | $9.52 | 28,343 |
| 2015-02-23 | $7.27 | $9.38 | 13,057 |
| 2015-02-20 | $7.37 | $9.51 | 10,079 |
| 2015-02-19 | $7.40 | $9.54 | 11,738 |
| 2015-02-18 | $7.28 | $9.39 | 20,718 |
| 2015-02-17 | $7.36 | $9.49 | 26,450 |
| 2015-02-13 | $6.99 | $9.02 | 34,579 |
| 2015-02-12 | $7.18 | $9.26 | 17,062 |
| 2015-02-11 | $6.85 | $8.84 | 58,251 |
| 2015-02-10 | $6.89 | $8.89 | 41,298 |
| 2015-02-09 | $6.87 | $8.86 | 45,469 |
| 2015-02-06 | $7.10 | $9.16 | 39,948 |
| 2015-02-05 | $7.39 | $9.53 | 51,103 |
| 2015-02-04 | $7.22 | $9.31 | 13,869 |
| 2015-02-03 | $7.22 | $9.31 | 25,797 |
| 2015-02-02 | $7.05 | $9.09 | 37,816 |
| 2015-01-30 | $6.97 | $8.99 | 47,600 |
| 2015-01-29 | $7.09 | $9.14 | 40,492 |
| 2015-01-28 | $7.00 | $9.03 | 11,319 |
| 2015-01-27 | $7.24 | $9.34 | 10,213 |
| 2015-01-26 | $7.27 | $9.38 | 30,046 |
| 2015-01-23 | $7.35 | $9.48 | 38,340 |
| 2015-01-22 | $7.30 | $9.42 | 98,297 |
| 2015-01-21 | $7.19 | $9.27 | 13,662 |
| 2015-01-20 | $7.38 | $9.52 | 19,109 |
| 2015-01-16 | $7.65 | $9.87 | 27,662 |
| 2015-01-15 | $7.37 | $9.51 | 16,408 |
| 2015-01-14 | $7.58 | $9.78 | 7,015 |
| 2015-01-13 | $7.75 | $10.00 | 52,453 |
| 2015-01-12 | $7.77 | $10.02 | 32,965 |
| 2015-01-09 | $7.78 | $10.03 | 55,258 |
| 2015-01-08 | $7.80 | $10.06 | 23,237 |
| 2015-01-07 | $7.66 | $9.88 | 17,854 |
| 2015-01-06 | $7.46 | $9.62 | 29,248 |
| 2015-01-05 | $7.51 | $9.69 | 29,571 |
| 2015-01-02 | $7.79 | $10.05 | 8,071 |