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
- 2008-01-02 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 | $6.57 | $7.40 | 11,300 |
| 2015-12-30 | $6.60 | $7.43 | 0 |
| 2015-12-29 | $6.60 | $7.43 | 6,000 |
| 2015-12-28 | $6.75 | $7.55 | 0 |
| 2015-12-24 | $6.75 | $7.55 | 0 |
| 2015-12-23 | $6.75 | $7.55 | 700 |
| 2015-12-22 | $6.25 | $6.99 | 0 |
| 2015-12-21 | $6.25 | $6.99 | 3,400 |
| 2015-12-18 | $6.32 | $7.07 | 8,700 |
| 2015-12-17 | $6.23 | $6.97 | 8,200 |
| 2015-12-16 | $6.53 | $7.31 | 15,900 |
| 2015-12-15 | $6.90 | $7.72 | 10,500 |
| 2015-12-14 | $6.71 | $7.51 | 15,700 |
| 2015-12-11 | $6.63 | $7.42 | 8,800 |
| 2015-12-10 | $7.22 | $8.08 | 25,800 |
| 2015-12-09 | $7.22 | $8.08 | 37,800 |
| 2015-12-08 | $7.06 | $7.90 | 8,200 |
| 2015-12-07 | $7.50 | $8.39 | 200 |
| 2015-12-04 | $8.01 | $8.96 | 4,000 |
| 2015-12-03 | $8.26 | $9.24 | 0 |
| 2015-12-02 | $8.26 | $9.24 | 3,100 |
| 2015-12-01 | $8.62 | $9.64 | 5,500 |
| 2015-11-30 | $8.91 | $9.97 | 0 |
| 2015-11-27 | $8.91 | $9.97 | 0 |
| 2015-11-25 | $8.91 | $9.91 | 0 |
| 2015-11-24 | $8.91 | $9.91 | 1,000 |
| 2015-11-23 | $8.50 | $9.46 | 0 |
| 2015-11-20 | $8.50 | $9.46 | 2,500 |
| 2015-11-19 | $8.50 | $9.46 | 0 |
| 2015-11-18 | $8.50 | $9.46 | 2,500 |
| 2015-11-17 | $8.50 | $9.46 | 1,300 |
| 2015-11-16 | $8.48 | $9.44 | 3,000 |
| 2015-11-13 | $8.32 | $9.26 | 7,100 |
| 2015-11-12 | $9.44 | $10.50 | 0 |
| 2015-11-11 | $9.44 | $10.50 | 0 |
| 2015-11-10 | $9.44 | $10.50 | 0 |
| 2015-11-09 | $9.44 | $10.50 | 0 |
| 2015-11-06 | $9.44 | $10.50 | 0 |
| 2015-11-05 | $9.44 | $10.50 | 100 |
| 2015-11-04 | $9.54 | $10.62 | 0 |
| 2015-11-03 | $9.54 | $10.62 | 10,000 |
| 2015-11-02 | $8.82 | $9.81 | 200 |
| 2015-10-30 | $8.88 | $9.88 | 0 |
| 2015-10-29 | $8.88 | $9.88 | 4,200 |
| 2015-10-28 | $8.59 | $9.56 | 0 |
| 2015-10-27 | $8.59 | $9.51 | 300 |
| 2015-10-26 | $8.89 | $9.84 | 600 |
| 2015-10-23 | $9.25 | $10.24 | 100 |
| 2015-10-22 | $9.61 | $10.64 | 1,800 |
| 2015-10-21 | $9.61 | $10.64 | 0 |
| 2015-10-20 | $9.61 | $10.64 | 0 |
| 2015-10-19 | $9.61 | $10.64 | 3,700 |
| 2015-10-16 | $9.93 | $10.99 | 200 |
| 2015-10-15 | $10.14 | $11.22 | 0 |
| 2015-10-14 | $10.14 | $11.22 | 0 |
| 2015-10-13 | $10.14 | $11.22 | 0 |
| 2015-10-12 | $10.14 | $11.22 | 0 |
| 2015-10-09 | $10.14 | $11.22 | 0 |
| 2015-10-08 | $10.14 | $11.22 | 100 |
| 2015-10-07 | $10.55 | $11.68 | 2,100 |
| 2015-10-06 | $9.85 | $10.90 | 7,000 |
| 2015-10-05 | $9.13 | $10.10 | 10,000 |
| 2015-10-02 | $8.48 | $9.38 | 5,900 |
| 2015-10-01 | $8.10 | $8.96 | 200 |
| 2015-09-30 | $7.83 | $8.67 | 1,200 |
| 2015-09-29 | $8.18 | $9.05 | 0 |
| 2015-09-28 | $8.18 | $9.05 | 0 |
| 2015-09-25 | $8.18 | $9.00 | 2,000 |
| 2015-09-24 | $8.71 | $9.58 | 0 |
| 2015-09-23 | $8.71 | $9.58 | 0 |
| 2015-09-22 | $8.71 | $9.58 | 35,000 |
| 2015-09-21 | $8.75 | $9.63 | 0 |
| 2015-09-18 | $8.75 | $9.63 | 300 |
| 2015-09-17 | $8.96 | $9.86 | 25,600 |
| 2015-09-16 | $8.35 | $9.19 | 1,600 |
| 2015-09-15 | $8.10 | $8.91 | 2,000 |
| 2015-09-14 | $8.08 | $8.89 | 5,100 |
| 2015-09-11 | $8.38 | $9.22 | 100 |
| 2015-09-10 | $8.64 | $9.51 | 0 |
| 2015-09-09 | $8.64 | $9.51 | 0 |
| 2015-09-08 | $8.64 | $9.51 | 600 |
| 2015-09-04 | $8.28 | $9.11 | 0 |
| 2015-09-03 | $8.28 | $9.11 | 1,300 |
| 2015-09-02 | $8.38 | $9.22 | 0 |
| 2015-09-01 | $8.38 | $9.22 | 36,000 |
| 2015-08-31 | $8.51 | $9.36 | 27,500 |
| 2015-08-28 | $8.20 | $9.02 | 6,200 |
| 2015-08-27 | $7.92 | $8.71 | 15,000 |
| 2015-08-26 | $7.22 | $7.89 | 0 |
| 2015-08-25 | $7.22 | $7.89 | 4,100 |
| 2015-08-24 | $7.20 | $7.87 | 4,000 |
| 2015-08-21 | $7.49 | $8.19 | 18,400 |
| 2015-08-20 | $8.28 | $9.05 | 500 |
| 2015-08-19 | $8.37 | $9.15 | 1,200 |
| 2015-08-18 | $8.72 | $9.53 | 400 |
| 2015-08-17 | $8.86 | $9.69 | 0 |
| 2015-08-14 | $8.86 | $9.69 | 500 |
| 2015-08-13 | $9.39 | $10.26 | 0 |
| 2015-08-12 | $9.39 | $10.26 | 5,000 |
| 2015-08-11 | $8.86 | $9.69 | 0 |
| 2015-08-10 | $8.86 | $9.69 | 0 |
| 2015-08-07 | $8.86 | $9.69 | 21,300 |
| 2015-08-06 | $8.99 | $9.83 | 6,200 |
| 2015-08-05 | $8.65 | $9.46 | 2,200 |
| 2015-08-04 | $8.72 | $9.53 | 0 |
| 2015-08-03 | $8.72 | $9.53 | 0 |
| 2015-07-31 | $8.72 | $9.53 | 300 |
| 2015-07-30 | $8.85 | $9.67 | 600 |
| 2015-07-29 | $8.54 | $9.34 | 25,100 |
| 2015-07-28 | $8.27 | $8.99 | 7,700 |
| 2015-07-27 | $8.29 | $9.01 | 0 |
| 2015-07-24 | $8.29 | $9.01 | 2,000 |
| 2015-07-23 | $8.40 | $9.13 | 6,100 |
| 2015-07-22 | $8.32 | $9.04 | 200 |
| 2015-07-21 | $8.44 | $9.17 | 2,400 |
| 2015-07-20 | $8.29 | $9.01 | 6,300 |
| 2015-07-17 | $8.93 | $9.71 | 15,800 |
| 2015-07-16 | $9.21 | $10.01 | 1,000 |
| 2015-07-15 | $9.30 | $10.11 | 700 |
| 2015-07-14 | $9.53 | $10.36 | 8,800 |
| 2015-07-13 | $9.55 | $10.38 | 0 |
| 2015-07-10 | $9.55 | $10.38 | 4,200 |
| 2015-07-09 | $9.94 | $10.80 | 1,600 |
| 2015-07-08 | $9.83 | $10.68 | 500 |
| 2015-07-07 | $10.02 | $10.89 | 3,800 |
| 2015-07-06 | $10.09 | $10.97 | 300 |
| 2015-07-02 | $10.34 | $11.24 | 200 |
| 2015-07-01 | $10.53 | $11.44 | 0 |
| 2015-06-30 | $10.53 | $11.44 | 0 |
| 2015-06-29 | $10.53 | $11.44 | 700 |
| 2015-06-26 | $10.73 | $11.66 | 700 |
| 2015-06-25 | $10.85 | $11.74 | 400 |
| 2015-06-24 | $10.98 | $11.88 | 1,300 |
| 2015-06-23 | $10.82 | $11.70 | 0 |
| 2015-06-22 | $10.82 | $11.70 | 0 |
| 2015-06-19 | $10.82 | $11.70 | 1,100 |
| 2015-06-18 | $10.99 | $11.89 | 0 |
| 2015-06-17 | $10.99 | $11.89 | 0 |
| 2015-06-16 | $10.99 | $11.89 | 200 |
| 2015-06-15 | $10.75 | $11.63 | 1,000 |
| 2015-06-12 | $10.86 | $11.75 | 1,800 |
| 2015-06-11 | $11.08 | $11.99 | 0 |
| 2015-06-10 | $11.08 | $11.99 | 200 |
| 2015-06-09 | $10.79 | $11.67 | 100 |
| 2015-06-08 | $10.68 | $11.55 | 5,600 |
| 2015-06-05 | $10.94 | $11.83 | 0 |
| 2015-06-04 | $10.94 | $11.83 | 0 |
| 2015-06-03 | $10.94 | $11.83 | 400 |
| 2015-06-02 | $11.06 | $11.96 | 400 |
| 2015-06-01 | $10.81 | $11.69 | 300 |
| 2015-05-29 | $11.04 | $11.94 | 8,200 |
| 2015-05-28 | $10.86 | $11.75 | 2,500 |
| 2015-05-27 | $11.02 | $11.92 | 1,900 |
| 2015-05-26 | $11.26 | $12.13 | 300 |
| 2015-05-22 | $11.66 | $12.56 | 0 |
| 2015-05-21 | $11.66 | $12.56 | 800 |
| 2015-05-20 | $11.44 | $12.32 | 1,700 |
| 2015-05-19 | $11.45 | $12.33 | 1,600 |
| 2015-05-18 | $12.06 | $12.99 | 0 |
| 2015-05-15 | $12.06 | $12.99 | 0 |
| 2015-05-14 | $12.06 | $12.99 | 100 |
| 2015-05-13 | $11.87 | $12.78 | 0 |
| 2015-05-12 | $11.87 | $12.78 | 800 |
| 2015-05-11 | $11.37 | $12.24 | 6,300 |
| 2015-05-08 | $11.76 | $12.66 | 19,100 |
| 2015-05-07 | $11.87 | $12.78 | 0 |
| 2015-05-06 | $11.87 | $12.78 | 600 |
| 2015-05-05 | $12.26 | $13.20 | 0 |
| 2015-05-04 | $12.26 | $13.20 | 8,400 |
| 2015-05-01 | $12.15 | $13.08 | 200 |
| 2015-04-30 | $12.16 | $13.10 | 500 |
| 2015-04-29 | $12.39 | $13.34 | 1,700 |
| 2015-04-28 | $12.08 | $13.01 | 300 |
| 2015-04-27 | $12.29 | $13.18 | 2,600 |
| 2015-04-24 | $12.34 | $13.23 | 1,400 |
| 2015-04-23 | $12.51 | $13.42 | 1,800 |
| 2015-04-22 | $12.40 | $13.30 | 0 |
| 2015-04-21 | $12.40 | $13.30 | 100 |
| 2015-04-20 | $12.55 | $13.46 | 8,100 |
| 2015-04-17 | $12.42 | $13.32 | 3,100 |
| 2015-04-16 | $12.55 | $13.46 | 1,300 |
| 2015-04-15 | $11.96 | $12.83 | 4,000 |
| 2015-04-14 | $11.96 | $12.83 | 9,100 |
| 2015-04-13 | $11.86 | $12.72 | 4,100 |
| 2015-04-10 | $12.15 | $13.03 | 3,100 |
| 2015-04-09 | $11.95 | $12.81 | 3,100 |
| 2015-04-08 | $11.72 | $12.57 | 300 |
| 2015-04-07 | $11.98 | $12.85 | 4,200 |
| 2015-04-06 | $11.60 | $12.44 | 2,000 |
| 2015-04-02 | $11.60 | $12.44 | 200 |
| 2015-04-01 | $11.57 | $12.41 | 2,700 |
| 2015-03-31 | $11.32 | $12.14 | 400 |
| 2015-03-30 | $11.45 | $12.28 | 0 |
| 2015-03-27 | $11.45 | $12.28 | 16,900 |
| 2015-03-26 | $11.62 | $12.41 | 700 |
| 2015-03-25 | $11.45 | $12.23 | 7,000 |
| 2015-03-24 | $11.27 | $12.03 | 1,200 |
| 2015-03-23 | $11.39 | $12.16 | 500 |
| 2015-03-20 | $11.03 | $11.78 | 11,500 |
| 2015-03-19 | $10.19 | $10.88 | 0 |
| 2015-03-18 | $10.19 | $10.88 | 24,800 |
| 2015-03-17 | $10.19 | $10.88 | 14,400 |
| 2015-03-16 | $10.20 | $10.89 | 0 |
| 2015-03-13 | $10.20 | $10.89 | 700 |
| 2015-03-12 | $10.46 | $11.17 | 1,400 |
| 2015-03-11 | $11.00 | $11.75 | 0 |
| 2015-03-10 | $11.00 | $11.75 | 0 |
| 2015-03-09 | $11.00 | $11.75 | 7,600 |
| 2015-03-06 | $11.08 | $11.83 | 3,000 |
| 2015-03-05 | $11.37 | $12.14 | 300 |
| 2015-03-04 | $11.28 | $12.04 | 2,100 |
| 2015-03-03 | $11.21 | $11.97 | 500 |
| 2015-03-02 | $10.58 | $11.30 | 3,500 |
| 2015-02-27 | $10.69 | $11.41 | 0 |
| 2015-02-26 | $10.69 | $11.41 | 600 |
| 2015-02-25 | $10.77 | $11.50 | 0 |
| 2015-02-24 | $10.77 | $11.45 | 2,300 |
| 2015-02-23 | $10.75 | $11.42 | 1,200 |
| 2015-02-20 | $10.70 | $11.37 | 1,600 |
| 2015-02-19 | $10.73 | $11.40 | 1,600 |
| 2015-02-18 | $10.82 | $11.50 | 8,500 |
| 2015-02-17 | $11.29 | $12.00 | 7,500 |
| 2015-02-13 | $11.14 | $11.84 | 13,000 |
| 2015-02-12 | $10.87 | $11.55 | 2,000 |
| 2015-02-11 | $10.58 | $11.24 | 4,000 |
| 2015-02-10 | $10.42 | $11.07 | 300 |
| 2015-02-09 | $10.87 | $11.55 | 1,600 |
| 2015-02-06 | $10.84 | $11.52 | 2,200 |
| 2015-02-05 | $10.66 | $11.33 | 2,200 |
| 2015-02-04 | $10.04 | $10.67 | 1,200 |
| 2015-02-03 | $10.85 | $11.53 | 12,800 |
| 2015-02-02 | $10.00 | $10.63 | 3,300 |
| 2015-01-30 | $9.63 | $10.23 | 4,200 |
| 2015-01-29 | $8.91 | $9.47 | 0 |
| 2015-01-28 | $8.91 | $9.47 | 800 |
| 2015-01-27 | $9.30 | $9.83 | 0 |
| 2015-01-26 | $9.30 | $9.83 | 3,900 |
| 2015-01-23 | $9.25 | $9.78 | 1,100 |
| 2015-01-22 | $8.99 | $9.50 | 1,400 |
| 2015-01-21 | $9.30 | $9.83 | 500 |
| 2015-01-20 | $9.07 | $9.59 | 5,100 |
| 2015-01-16 | $8.59 | $9.08 | 300 |
| 2015-01-15 | $8.60 | $9.09 | 3,100 |
| 2015-01-14 | $8.16 | $8.63 | 0 |
| 2015-01-13 | $8.16 | $8.63 | 200 |
| 2015-01-12 | $8.23 | $8.70 | 18,000 |
| 2015-01-09 | $8.95 | $9.46 | 0 |
| 2015-01-08 | $8.95 | $9.46 | 1,000 |
| 2015-01-07 | $8.79 | $9.29 | 1,000 |
| 2015-01-06 | $9.00 | $9.51 | 0 |
| 2015-01-05 | $9.00 | $9.51 | 1,000 |
| 2015-01-02 | $9.88 | $10.44 | 0 |