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
- 2010-10-15 to 2026-08-27
- 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 | $4.93 | $4.94 | 86,000 |
| 2015-12-30 | $4.95 | $4.97 | 500 |
| 2015-12-29 | $4.95 | $4.97 | 51,000 |
| 2015-12-28 | $4.93 | $4.95 | 283,000 |
| 2015-12-24 | $4.93 | $4.94 | 0 |
| 2015-12-23 | $4.93 | $4.94 | 411,000 |
| 2015-12-22 | $4.82 | $4.83 | 101,000 |
| 2015-12-21 | $4.87 | $4.89 | 861,000 |
| 2015-12-18 | $5.01 | $5.02 | 0 |
| 2015-12-17 | $5.01 | $5.02 | 0 |
| 2015-12-16 | $5.01 | $5.02 | 153,000 |
| 2015-12-15 | $4.90 | $4.92 | 178,000 |
| 2015-12-14 | $4.89 | $4.91 | 451,000 |
| 2015-12-11 | $4.89 | $4.91 | 0 |
| 2015-12-10 | $4.89 | $4.91 | 0 |
| 2015-12-09 | $4.89 | $4.91 | 3,000 |
| 2015-12-08 | $4.98 | $5.00 | 10,000 |
| 2015-12-07 | $5.08 | $5.10 | 0 |
| 2015-12-04 | $5.08 | $5.10 | 673,000 |
| 2015-12-03 | $5.10 | $5.11 | 1,290,000 |
| 2015-12-02 | $5.09 | $5.10 | 2,906,000 |
| 2015-12-01 | $5.24 | $5.26 | 100,000 |
| 2015-11-30 | $5.20 | $5.22 | 319,500 |
| 2015-11-27 | $5.25 | $5.27 | 0 |
| 2015-11-25 | $5.25 | $5.27 | 151,500 |
| 2015-11-24 | $5.37 | $5.39 | 0 |
| 2015-11-23 | $5.37 | $5.39 | 0 |
| 2015-11-20 | $5.37 | $5.39 | 0 |
| 2015-11-19 | $5.37 | $5.39 | 82,000 |
| 2015-11-18 | $5.43 | $5.45 | 163,000 |
| 2015-11-17 | $5.38 | $5.39 | 1,062,500 |
| 2015-11-16 | $5.67 | $5.68 | 0 |
| 2015-11-13 | $5.67 | $5.68 | 0 |
| 2015-11-12 | $5.67 | $5.68 | 0 |
| 2015-11-11 | $5.67 | $5.68 | 500,500 |
| 2015-11-10 | $5.59 | $5.60 | 0 |
| 2015-11-09 | $5.59 | $5.60 | 501,000 |
| 2015-11-06 | $5.71 | $5.73 | 0 |
| 2015-11-05 | $5.71 | $5.73 | 0 |
| 2015-11-04 | $5.71 | $5.73 | 50,000 |
| 2015-11-03 | $5.80 | $5.82 | 0 |
| 2015-11-02 | $5.80 | $5.82 | 1,000 |
| 2015-10-30 | $5.54 | $5.56 | 0 |
| 2015-10-29 | $5.54 | $5.56 | 1,210,000 |
| 2015-10-28 | $5.77 | $5.79 | 475,500 |
| 2015-10-27 | $5.80 | $5.82 | 0 |
| 2015-10-26 | $5.80 | $5.82 | 90,000 |
| 2015-10-23 | $5.79 | $5.81 | 800,000 |
| 2015-10-22 | $5.60 | $5.62 | 0 |
| 2015-10-21 | $5.60 | $5.62 | 4,000 |
| 2015-10-20 | $5.49 | $5.51 | 0 |
| 2015-10-19 | $5.49 | $5.51 | 101,000 |
| 2015-10-16 | $5.37 | $5.39 | 0 |
| 2015-10-15 | $5.37 | $5.39 | 13,500 |
| 2015-10-14 | $5.29 | $5.30 | 0 |
| 2015-10-13 | $5.29 | $5.30 | 0 |
| 2015-10-12 | $5.29 | $5.30 | 0 |
| 2015-10-09 | $5.29 | $5.30 | 0 |
| 2015-10-08 | $5.29 | $5.30 | 700,000 |
| 2015-10-07 | $5.33 | $5.34 | 213,000 |
| 2015-10-06 | $5.30 | $5.32 | 0 |
| 2015-10-05 | $5.30 | $5.32 | 230,500 |
| 2015-10-02 | $5.12 | $5.13 | 60,500 |
| 2015-10-01 | $4.78 | $4.80 | 0 |
| 2015-09-30 | $4.78 | $4.80 | 2,500 |
| 2015-09-29 | $4.72 | $4.74 | 514,000 |
| 2015-09-28 | $4.84 | $4.86 | 3,511,000 |
| 2015-09-25 | $5.06 | $5.06 | 0 |
| 2015-09-24 | $5.06 | $5.06 | 0 |
| 2015-09-23 | $5.06 | $5.06 | 1,000 |
| 2015-09-22 | $5.04 | $5.04 | 1,000 |
| 2015-09-21 | $5.15 | $5.15 | 0 |
| 2015-09-18 | $5.15 | $5.15 | 195,000 |
| 2015-09-17 | $5.12 | $5.12 | 0 |
| 2015-09-16 | $5.12 | $5.12 | 150,500 |
| 2015-09-15 | $5.21 | $5.21 | 0 |
| 2015-09-14 | $5.21 | $5.21 | 0 |
| 2015-09-11 | $5.21 | $5.21 | 751,000 |
| 2015-09-10 | $5.04 | $5.04 | 0 |
| 2015-09-09 | $5.04 | $5.04 | 1,040,000 |
| 2015-09-08 | $4.97 | $4.97 | 1,202,000 |
| 2015-09-04 | $4.91 | $4.91 | 128,500 |
| 2015-09-03 | $5.14 | $5.14 | 2,000 |
| 2015-09-02 | $4.98 | $4.98 | 0 |
| 2015-09-01 | $4.98 | $4.98 | 210,000 |
| 2015-08-31 | $5.16 | $5.16 | 1,493,500 |
| 2015-08-28 | $5.16 | $5.16 | 250,500 |
| 2015-08-27 | $4.88 | $4.88 | 0 |
| 2015-08-26 | $4.88 | $4.88 | 500 |
| 2015-08-25 | $4.81 | $4.81 | 500 |
| 2015-08-24 | $4.63 | $4.63 | 126,000 |
| 2015-08-21 | $5.16 | $5.16 | 0 |
| 2015-08-20 | $5.16 | $5.16 | 1,000 |
| 2015-08-19 | $5.32 | $5.32 | 0 |
| 2015-08-18 | $5.32 | $5.32 | 500 |
| 2015-08-17 | $5.33 | $5.33 | 0 |
| 2015-08-14 | $5.33 | $5.33 | 0 |
| 2015-08-13 | $5.33 | $5.33 | 0 |
| 2015-08-12 | $5.33 | $5.33 | 0 |
| 2015-08-11 | $5.33 | $5.33 | 0 |
| 2015-08-10 | $5.33 | $5.33 | 0 |
| 2015-08-07 | $5.33 | $5.33 | 0 |
| 2015-08-06 | $5.33 | $5.33 | 235,000 |
| 2015-08-05 | $5.43 | $5.43 | 300,000 |
| 2015-08-04 | $5.49 | $5.49 | 50,000 |
| 2015-08-03 | $5.81 | $5.81 | 0 |
| 2015-07-31 | $5.81 | $5.81 | 0 |
| 2015-07-30 | $5.81 | $5.81 | 0 |
| 2015-07-29 | $5.81 | $5.81 | 0 |
| 2015-07-28 | $5.81 | $5.81 | 0 |
| 2015-07-27 | $5.81 | $5.81 | 2,500 |
| 2015-07-24 | $5.87 | $5.87 | 12,000 |
| 2015-07-23 | $5.85 | $5.85 | 717,000 |
| 2015-07-22 | $5.72 | $5.72 | 0 |
| 2015-07-21 | $5.72 | $5.72 | 8,912,000 |
| 2015-07-20 | $5.71 | $5.71 | 0 |
| 2015-07-17 | $5.71 | $5.71 | 311,000 |
| 2015-07-16 | $5.61 | $5.61 | 645,000 |
| 2015-07-15 | $5.61 | $5.61 | 75,000 |
| 2015-07-14 | $5.75 | $5.75 | 0 |
| 2015-07-13 | $5.75 | $5.75 | 17,686,500 |
| 2015-07-10 | $5.67 | $5.67 | 879,500 |
| 2015-07-09 | $5.48 | $5.48 | 155,000 |
| 2015-07-08 | $5.39 | $5.39 | 500 |
| 2015-07-07 | $5.72 | $5.72 | 0 |
| 2015-07-06 | $5.72 | $5.72 | 0 |
| 2015-07-02 | $5.72 | $5.72 | 500 |
| 2015-07-01 | $5.70 | $5.70 | 470,000 |
| 2015-06-30 | $5.72 | $5.72 | 1,000,500 |
| 2015-06-29 | $6.10 | $6.10 | 500 |
| 2015-06-26 | $6.18 | $6.18 | 0 |
| 2015-06-25 | $6.18 | $6.18 | 2,000 |
| 2015-06-24 | $6.12 | $6.12 | 0 |
| 2015-06-23 | $6.12 | $6.12 | 0 |
| 2015-06-22 | $6.12 | $6.12 | 270,000 |
| 2015-06-19 | $5.98 | $5.98 | 0 |
| 2015-06-18 | $5.98 | $5.98 | 7,500 |
| 2015-06-17 | $5.99 | $5.99 | 450,000 |
| 2015-06-16 | $6.17 | $6.17 | 0 |
| 2015-06-15 | $6.17 | $6.17 | 0 |
| 2015-06-12 | $6.17 | $6.17 | 0 |
| 2015-06-11 | $6.17 | $6.17 | 500 |
| 2015-06-10 | $5.81 | $5.81 | 0 |
| 2015-06-09 | $5.81 | $5.81 | 492,000 |
| 2015-06-08 | $5.89 | $5.89 | 770,000 |
| 2015-06-05 | $6.07 | $6.07 | 0 |
| 2015-06-04 | $6.07 | $6.07 | 150,000 |
| 2015-06-03 | $6.10 | $6.10 | 550,000 |
| 2015-06-02 | $6.10 | $6.10 | 205,000 |
| 2015-06-01 | $6.20 | $6.20 | 868,000 |
| 2015-05-29 | $6.20 | $6.20 | 237,500 |
| 2015-05-28 | $6.25 | $6.25 | 0 |
| 2015-05-27 | $6.25 | $6.25 | 51,500 |
| 2015-05-26 | $6.55 | $6.55 | 0 |
| 2015-05-22 | $6.55 | $6.55 | 0 |
| 2015-05-21 | $6.55 | $6.55 | 0 |
| 2015-05-20 | $6.55 | $6.55 | 0 |
| 2015-05-19 | $6.55 | $6.55 | 1,289,000 |
| 2015-05-18 | $6.55 | $6.55 | 0 |
| 2015-05-15 | $6.55 | $6.55 | 562,000 |
| 2015-05-14 | $6.41 | $6.41 | 1,756,000 |
| 2015-05-13 | $6.43 | $6.43 | 2,247,000 |
| 2015-05-12 | $6.32 | $6.32 | 1,510,500 |
| 2015-05-11 | $6.21 | $6.21 | 385,000 |
| 2015-05-08 | $6.13 | $6.13 | 475,000 |
| 2015-05-07 | $6.02 | $6.02 | 414,000 |
| 2015-05-06 | $5.97 | $5.97 | 175,000 |
| 2015-05-05 | $6.18 | $6.18 | 500 |
| 2015-05-04 | $6.09 | $6.09 | 102,000 |
| 2015-05-01 | $6.13 | $6.13 | 500 |
| 2015-04-30 | $5.99 | $5.99 | 200,500 |
| 2015-04-29 | $6.28 | $6.28 | 0 |
| 2015-04-28 | $6.28 | $6.28 | 500 |
| 2015-04-27 | $6.26 | $6.26 | 557,500 |
| 2015-04-24 | $6.27 | $6.27 | 1,132,000 |
| 2015-04-23 | $6.15 | $6.15 | 1,893,500 |
| 2015-04-22 | $6.49 | $6.49 | 264,000 |
| 2015-04-21 | $6.18 | $6.18 | 1,001,500 |
| 2015-04-20 | $6.06 | $6.06 | 587,500 |
| 2015-04-17 | $5.98 | $5.98 | 831,000 |
| 2015-04-16 | $6.23 | $6.23 | 626,500 |
| 2015-04-15 | $6.36 | $6.36 | 4,019,500 |
| 2015-04-14 | $6.21 | $6.21 | 201,000 |
| 2015-04-13 | $6.08 | $6.08 | 526,500 |
| 2015-04-10 | $6.11 | $6.11 | 1,747,500 |
| 2015-04-09 | $5.96 | $5.96 | 1,512,500 |
| 2015-04-08 | $5.89 | $5.89 | 533,500 |
| 2015-04-07 | $5.89 | $5.89 | 2,111,000 |
| 2015-04-06 | $5.89 | $5.89 | 1,497,500 |
| 2015-04-02 | $5.56 | $5.56 | 482,500 |
| 2015-04-01 | $5.47 | $5.47 | 760,000 |
| 2015-03-31 | $5.43 | $5.43 | 0 |
| 2015-03-30 | $5.43 | $5.43 | 1,178,000 |
| 2015-03-27 | $5.31 | $5.31 | 300,500 |
| 2015-03-26 | $5.31 | $5.31 | 655,000 |
| 2015-03-25 | $5.34 | $5.34 | 153,000 |
| 2015-03-24 | $5.54 | $5.54 | 77,500 |
| 2015-03-23 | $5.57 | $5.57 | 750,000 |
| 2015-03-20 | $5.57 | $5.57 | 0 |
| 2015-03-19 | $5.57 | $5.57 | 0 |
| 2015-03-18 | $5.57 | $5.57 | 156,000 |
| 2015-03-17 | $5.32 | $5.32 | 1,994,500 |
| 2015-03-16 | $5.09 | $5.09 | 797,000 |
| 2015-03-13 | $5.29 | $5.29 | 469,500 |
| 2015-03-12 | $5.40 | $5.40 | 400,500 |
| 2015-03-11 | $5.40 | $5.40 | 0 |
| 2015-03-10 | $5.40 | $5.40 | 0 |
| 2015-03-09 | $5.40 | $5.40 | 247,000 |
| 2015-03-06 | $5.50 | $5.50 | 441,000 |
| 2015-03-05 | $5.54 | $5.54 | 0 |
| 2015-03-04 | $5.54 | $5.54 | 83,000 |
| 2015-03-03 | $5.57 | $5.57 | 518,500 |
| 2015-03-02 | $5.62 | $5.62 | 629,000 |
| 2015-02-27 | $5.55 | $5.55 | 0 |
| 2015-02-26 | $5.55 | $5.55 | 0 |
| 2015-02-25 | $5.55 | $5.55 | 0 |
| 2015-02-24 | $5.55 | $5.55 | 207,500 |
| 2015-02-23 | $5.38 | $5.38 | 807,000 |
| 2015-02-20 | $5.40 | $5.40 | 1,089,000 |
| 2015-02-19 | $5.47 | $5.47 | 1,162,000 |
| 2015-02-18 | $5.59 | $5.59 | 1,014,500 |
| 2015-02-17 | $5.28 | $5.28 | 697,500 |
| 2015-02-13 | $5.40 | $5.40 | 1,500 |
| 2015-02-12 | $5.42 | $5.42 | 51,500 |
| 2015-02-11 | $5.18 | $5.18 | 202,500 |
| 2015-02-10 | $5.16 | $5.16 | 2,300,000 |
| 2015-02-09 | $5.22 | $5.22 | 920,500 |
| 2015-02-06 | $5.35 | $5.35 | 329,000 |
| 2015-02-05 | $5.33 | $5.33 | 1,207,500 |
| 2015-02-04 | $5.23 | $5.23 | 5,943,500 |
| 2015-02-03 | $4.59 | $4.59 | 4,000 |
| 2015-02-02 | $4.69 | $4.69 | 0 |
| 2015-01-30 | $4.69 | $4.69 | 1,752,000 |
| 2015-01-29 | $4.70 | $4.70 | 1,800,000 |
| 2015-01-28 | $4.72 | $4.72 | 2,277,000 |
| 2015-01-27 | $4.60 | $4.60 | 1,492,000 |
| 2015-01-26 | $4.69 | $4.69 | 975,000 |
| 2015-01-23 | $4.53 | $4.53 | 1,089,500 |
| 2015-01-22 | $4.38 | $4.38 | 0 |
| 2015-01-21 | $4.38 | $4.38 | 1,097,000 |
| 2015-01-20 | $4.07 | $4.07 | 9,500 |
| 2015-01-16 | $4.12 | $4.12 | 750,000 |
| 2015-01-15 | $4.16 | $4.16 | 1,000 |
| 2015-01-14 | $4.09 | $4.09 | 1,284,500 |
| 2015-01-13 | $4.16 | $4.16 | 302,000 |
| 2015-01-12 | $4.26 | $4.26 | 850,000 |
| 2015-01-09 | $4.30 | $4.30 | 0 |
| 2015-01-08 | $4.30 | $4.30 | 0 |
| 2015-01-07 | $4.30 | $4.30 | 575,000 |
| 2015-01-06 | $4.04 | $4.04 | 200,000 |
| 2015-01-05 | $4.24 | $4.24 | 0 |
| 2015-01-02 | $4.24 | $4.24 | 0 |