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
- 1996-09-27 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 | $8.01 | $8.01 | 13,400 |
| 2015-12-30 | $8.04 | $8.04 | 2,400 |
| 2015-12-29 | $8.03 | $8.03 | 7,400 |
| 2015-12-28 | $8.01 | $8.01 | 10,800 |
| 2015-12-24 | $7.99 | $7.99 | 33,100 |
| 2015-12-23 | $7.92 | $7.92 | 33,500 |
| 2015-12-22 | $7.77 | $7.77 | 7,700 |
| 2015-12-21 | $7.75 | $7.75 | 3,000 |
| 2015-12-18 | $7.70 | $7.70 | 34,600 |
| 2015-12-17 | $7.70 | $7.70 | 45,900 |
| 2015-12-16 | $7.71 | $7.71 | 6,100 |
| 2015-12-15 | $7.61 | $7.61 | 14,600 |
| 2015-12-14 | $7.65 | $7.65 | 12,200 |
| 2015-12-11 | $7.72 | $7.72 | 1,900 |
| 2015-12-10 | $7.69 | $7.69 | 2,500 |
| 2015-12-09 | $7.54 | $7.54 | 67,800 |
| 2015-12-08 | $7.71 | $7.71 | 9,200 |
| 2015-12-07 | $7.75 | $7.75 | 10,600 |
| 2015-12-04 | $7.95 | $7.95 | 1,000 |
| 2015-12-03 | $7.82 | $7.82 | 52,600 |
| 2015-12-02 | $7.81 | $7.81 | 4,900 |
| 2015-12-01 | $7.95 | $7.95 | 2,400 |
| 2015-11-30 | $7.95 | $7.95 | 16,700 |
| 2015-11-27 | $7.96 | $7.96 | 1,400 |
| 2015-11-25 | $7.76 | $7.76 | 14,800 |
| 2015-11-24 | $7.74 | $7.74 | 3,700 |
| 2015-11-23 | $7.81 | $7.81 | 8,700 |
| 2015-11-20 | $7.67 | $7.67 | 800 |
| 2015-11-19 | $7.78 | $7.78 | 200 |
| 2015-11-18 | $7.80 | $7.80 | 3,900 |
| 2015-11-17 | $7.77 | $7.77 | 7,600 |
| 2015-11-16 | $7.71 | $7.71 | 14,400 |
| 2015-11-13 | $7.49 | $7.49 | 42,800 |
| 2015-11-12 | $7.75 | $7.75 | 14,500 |
| 2015-11-11 | $7.78 | $7.78 | 53,100 |
| 2015-11-10 | $7.97 | $7.97 | 11,500 |
| 2015-11-09 | $8.00 | $8.00 | 20,100 |
| 2015-11-06 | $8.01 | $8.01 | 10,100 |
| 2015-11-05 | $7.97 | $7.97 | 3,700 |
| 2015-11-04 | $7.95 | $7.95 | 12,600 |
| 2015-11-03 | $8.07 | $8.07 | 7,100 |
| 2015-11-02 | $7.84 | $7.84 | 54,700 |
| 2015-10-30 | $7.94 | $7.94 | 12,700 |
| 2015-10-29 | $7.82 | $7.82 | 1,000 |
| 2015-10-28 | $8.00 | $8.00 | 17,700 |
| 2015-10-27 | $8.00 | $8.00 | 15,300 |
| 2015-10-26 | $7.78 | $7.78 | 30,500 |
| 2015-10-23 | $7.46 | $7.46 | 3,200 |
| 2015-10-22 | $7.73 | $7.73 | 12,900 |
| 2015-10-21 | $7.62 | $7.62 | 34,800 |
| 2015-10-20 | $7.62 | $7.62 | 1,300 |
| 2015-10-19 | $7.48 | $7.48 | 3,100 |
| 2015-10-16 | $7.46 | $7.46 | 34,300 |
| 2015-10-15 | $7.75 | $7.75 | 46,400 |
| 2015-10-14 | $7.40 | $7.40 | 6,200 |
| 2015-10-13 | $7.36 | $7.36 | 2,400 |
| 2015-10-12 | $7.36 | $7.36 | 3,100 |
| 2015-10-09 | $7.40 | $7.40 | 5,000 |
| 2015-10-08 | $7.38 | $7.38 | 42,200 |
| 2015-10-07 | $7.15 | $7.15 | 5,800 |
| 2015-10-06 | $7.34 | $7.34 | 55,800 |
| 2015-10-05 | $7.36 | $7.36 | 34,000 |
| 2015-10-02 | $7.33 | $7.33 | 17,900 |
| 2015-10-01 | $7.32 | $7.32 | 6,600 |
| 2015-09-30 | $7.33 | $7.33 | 15,700 |
| 2015-09-29 | $7.18 | $7.18 | 19,200 |
| 2015-09-28 | $7.27 | $7.27 | 34,700 |
| 2015-09-25 | $7.15 | $7.15 | 22,900 |
| 2015-09-24 | $7.15 | $7.15 | 9,200 |
| 2015-09-23 | $7.17 | $7.17 | 235,300 |
| 2015-09-22 | $7.23 | $7.23 | 3,300 |
| 2015-09-21 | $7.26 | $7.26 | 3,600 |
| 2015-09-18 | $7.25 | $7.25 | 13,700 |
| 2015-09-17 | $7.05 | $7.05 | 22,600 |
| 2015-09-16 | $7.20 | $7.20 | 5,400 |
| 2015-09-15 | $7.19 | $7.19 | 5,800 |
| 2015-09-14 | $7.11 | $7.11 | 9,600 |
| 2015-09-11 | $7.14 | $7.14 | 1,100 |
| 2015-09-10 | $7.22 | $7.22 | 8,800 |
| 2015-09-09 | $7.25 | $7.25 | 15,400 |
| 2015-09-08 | $7.20 | $7.20 | 4,800 |
| 2015-09-04 | $7.22 | $7.22 | 2,500 |
| 2015-09-03 | $7.21 | $7.21 | 2,400 |
| 2015-09-02 | $7.15 | $7.15 | 4,600 |
| 2015-09-01 | $7.18 | $7.18 | 3,300 |
| 2015-08-31 | $7.15 | $7.15 | 6,800 |
| 2015-08-28 | $7.01 | $7.01 | 21,400 |
| 2015-08-27 | $6.92 | $6.92 | 18,000 |
| 2015-08-26 | $6.67 | $6.67 | 22,200 |
| 2015-08-25 | $6.74 | $6.74 | 6,700 |
| 2015-08-24 | $6.62 | $6.62 | 88,500 |
| 2015-08-21 | $7.14 | $7.14 | 39,700 |
| 2015-08-20 | $7.11 | $7.11 | 12,700 |
| 2015-08-19 | $7.15 | $7.15 | 1,000 |
| 2015-08-18 | $7.17 | $7.17 | 700 |
| 2015-08-17 | $7.11 | $7.11 | 600 |
| 2015-08-14 | $7.10 | $7.10 | 2,700 |
| 2015-08-13 | $7.11 | $7.11 | 9,100 |
| 2015-08-12 | $7.08 | $7.08 | 4,600 |
| 2015-08-11 | $7.09 | $7.09 | 8,500 |
| 2015-08-10 | $7.00 | $7.00 | 1,200 |
| 2015-08-07 | $7.02 | $7.02 | 4,000 |
| 2015-08-06 | $7.05 | $7.05 | 400 |
| 2015-08-05 | $7.08 | $7.08 | 247,300 |
| 2015-08-04 | $7.02 | $7.02 | 7,700 |
| 2015-08-03 | $7.03 | $7.03 | 4,800 |
| 2015-07-31 | $7.14 | $7.14 | 1,300 |
| 2015-07-30 | $7.10 | $7.10 | 40,400 |
| 2015-07-29 | $6.71 | $6.71 | 201,100 |
| 2015-07-28 | $6.82 | $6.82 | 20,200 |
| 2015-07-27 | $7.27 | $7.27 | 2,700 |
| 2015-07-24 | $7.30 | $7.30 | 5,500 |
| 2015-07-23 | $7.27 | $7.27 | 10,300 |
| 2015-07-22 | $7.23 | $7.23 | 1,500 |
| 2015-07-21 | $7.39 | $7.39 | 1,400 |
| 2015-07-20 | $7.32 | $7.32 | 2,800 |
| 2015-07-17 | $7.31 | $7.31 | 4,200 |
| 2015-07-16 | $7.42 | $7.42 | 600 |
| 2015-07-15 | $7.46 | $7.46 | 9,100 |
| 2015-07-14 | $7.30 | $7.30 | 11,300 |
| 2015-07-13 | $7.35 | $7.35 | 10,700 |
| 2015-07-10 | $7.29 | $7.29 | 6,200 |
| 2015-07-09 | $7.28 | $7.28 | 4,800 |
| 2015-07-08 | $7.26 | $7.26 | 5,700 |
| 2015-07-07 | $7.30 | $7.30 | 2,500 |
| 2015-07-06 | $7.27 | $7.27 | 6,600 |
| 2015-07-02 | $7.28 | $7.28 | 5,900 |
| 2015-07-01 | $7.27 | $7.27 | 4,000 |
| 2015-06-30 | $7.30 | $7.30 | 4,000 |
| 2015-06-29 | $7.30 | $7.30 | 6,800 |
| 2015-06-26 | $7.38 | $7.38 | 4,500 |
| 2015-06-25 | $7.26 | $7.26 | 10,200 |
| 2015-06-24 | $7.26 | $7.26 | 3,600 |
| 2015-06-23 | $7.35 | $7.35 | 2,900 |
| 2015-06-22 | $7.26 | $7.26 | 89,500 |
| 2015-06-19 | $7.17 | $7.17 | 15,100 |
| 2015-06-18 | $7.20 | $7.20 | 22,800 |
| 2015-06-17 | $7.25 | $7.25 | 7,900 |
| 2015-06-16 | $7.45 | $7.45 | 5,300 |
| 2015-06-15 | $7.40 | $7.40 | 2,100 |
| 2015-06-12 | $7.40 | $7.40 | 30,200 |
| 2015-06-11 | $7.24 | $7.24 | 3,100 |
| 2015-06-10 | $7.25 | $7.25 | 13,100 |
| 2015-06-09 | $7.21 | $7.21 | 8,200 |
| 2015-06-08 | $7.24 | $7.24 | 10,300 |
| 2015-06-05 | $7.14 | $7.14 | 18,100 |
| 2015-06-04 | $7.15 | $7.15 | 3,500 |
| 2015-06-03 | $7.13 | $7.13 | 2,000 |
| 2015-06-02 | $7.11 | $7.11 | 2,400 |
| 2015-06-01 | $7.14 | $7.14 | 1,800 |
| 2015-05-29 | $7.11 | $7.11 | 1,200 |
| 2015-05-28 | $7.21 | $7.21 | 5,300 |
| 2015-05-27 | $7.11 | $7.11 | 10,600 |
| 2015-05-26 | $7.21 | $7.21 | 1,400 |
| 2015-05-22 | $7.32 | $7.32 | 2,000 |
| 2015-05-21 | $7.34 | $7.34 | 4,400 |
| 2015-05-20 | $7.27 | $7.27 | 28,400 |
| 2015-05-19 | $7.02 | $7.02 | 22,400 |
| 2015-05-18 | $7.10 | $7.10 | 20,600 |
| 2015-05-15 | $7.15 | $7.15 | 1,200 |
| 2015-05-14 | $7.09 | $7.09 | 0 |
| 2015-05-13 | $7.09 | $7.09 | 19,000 |
| 2015-05-12 | $7.02 | $7.02 | 17,700 |
| 2015-05-11 | $7.04 | $7.04 | 9,400 |
| 2015-05-08 | $7.04 | $7.04 | 20,500 |
| 2015-05-07 | $7.03 | $7.03 | 22,200 |
| 2015-05-06 | $6.82 | $6.82 | 8,700 |
| 2015-05-05 | $6.92 | $6.92 | 12,200 |
| 2015-05-04 | $6.98 | $6.98 | 9,300 |
| 2015-05-01 | $7.01 | $7.01 | 5,500 |
| 2015-04-30 | $7.05 | $7.05 | 3,300 |
| 2015-04-29 | $7.00 | $7.00 | 15,500 |
| 2015-04-28 | $6.95 | $6.95 | 800 |
| 2015-04-27 | $7.00 | $7.00 | 6,800 |
| 2015-04-24 | $6.97 | $6.97 | 1,800 |
| 2015-04-23 | $7.00 | $7.00 | 6,200 |
| 2015-04-22 | $7.03 | $7.03 | 1,100 |
| 2015-04-21 | $7.00 | $7.00 | 3,700 |
| 2015-04-20 | $7.00 | $7.00 | 4,200 |
| 2015-04-17 | $7.07 | $7.07 | 4,300 |
| 2015-04-16 | $7.13 | $7.13 | 10,500 |
| 2015-04-15 | $7.04 | $7.04 | 3,900 |
| 2015-04-14 | $7.00 | $7.00 | 6,100 |
| 2015-04-13 | $7.09 | $7.09 | 6,600 |
| 2015-04-10 | $6.94 | $6.94 | 19,200 |
| 2015-04-09 | $7.01 | $7.01 | 3,700 |
| 2015-04-08 | $7.06 | $7.06 | 3,700 |
| 2015-04-07 | $6.99 | $6.99 | 10,200 |
| 2015-04-06 | $6.91 | $6.91 | 2,700 |
| 2015-04-02 | $7.08 | $7.08 | 15,700 |
| 2015-04-01 | $6.81 | $6.81 | 14,100 |
| 2015-03-31 | $6.81 | $6.81 | 8,800 |
| 2015-03-30 | $6.87 | $6.87 | 1,100 |
| 2015-03-27 | $6.86 | $6.86 | 5,200 |
| 2015-03-26 | $7.05 | $7.05 | 9,400 |
| 2015-03-25 | $6.99 | $6.99 | 800 |
| 2015-03-24 | $6.90 | $6.90 | 4,400 |
| 2015-03-23 | $6.75 | $6.75 | 7,800 |
| 2015-03-20 | $6.80 | $6.80 | 10,300 |
| 2015-03-19 | $6.88 | $6.88 | 6,100 |
| 2015-03-18 | $6.87 | $6.87 | 2,200 |
| 2015-03-17 | $6.81 | $6.81 | 8,900 |
| 2015-03-16 | $6.86 | $6.86 | 12,300 |
| 2015-03-13 | $6.91 | $6.91 | 2,100 |
| 2015-03-12 | $6.84 | $6.84 | 23,700 |
| 2015-03-11 | $6.87 | $6.87 | 3,600 |
| 2015-03-10 | $6.85 | $6.85 | 2,900 |
| 2015-03-09 | $6.90 | $6.90 | 19,600 |
| 2015-03-06 | $6.99 | $6.99 | 5,800 |
| 2015-03-05 | $6.91 | $6.91 | 4,600 |
| 2015-03-04 | $6.99 | $6.99 | 17,900 |
| 2015-03-03 | $7.00 | $7.00 | 35,600 |
| 2015-03-02 | $6.99 | $6.99 | 10,300 |
| 2015-02-27 | $7.10 | $7.10 | 11,600 |
| 2015-02-26 | $7.02 | $7.02 | 21,200 |
| 2015-02-25 | $6.72 | $6.72 | 57,700 |
| 2015-02-24 | $7.29 | $7.29 | 2,600 |
| 2015-02-23 | $7.12 | $7.12 | 4,700 |
| 2015-02-20 | $7.23 | $7.23 | 15,200 |
| 2015-02-19 | $7.25 | $7.25 | 6,500 |
| 2015-02-18 | $7.24 | $7.24 | 11,400 |
| 2015-02-17 | $7.39 | $7.39 | 14,200 |
| 2015-02-13 | $7.20 | $7.20 | 5,100 |
| 2015-02-12 | $7.23 | $7.23 | 23,900 |
| 2015-02-11 | $7.23 | $7.23 | 3,200 |
| 2015-02-10 | $7.26 | $7.26 | 2,100 |
| 2015-02-09 | $7.22 | $7.22 | 34,300 |
| 2015-02-06 | $7.03 | $7.03 | 5,300 |
| 2015-02-05 | $7.27 | $7.27 | 1,700 |
| 2015-02-04 | $7.07 | $7.07 | 3,700 |
| 2015-02-03 | $7.26 | $7.26 | 2,500 |
| 2015-02-02 | $7.20 | $7.20 | 10,900 |
| 2015-01-30 | $7.05 | $7.05 | 3,000 |
| 2015-01-29 | $7.38 | $7.38 | 1,700 |
| 2015-01-28 | $7.20 | $7.20 | 12,500 |
| 2015-01-27 | $7.06 | $7.06 | 4,200 |
| 2015-01-26 | $7.01 | $7.01 | 15,500 |
| 2015-01-23 | $7.12 | $7.12 | 7,700 |
| 2015-01-22 | $7.00 | $7.00 | 21,700 |
| 2015-01-21 | $7.10 | $7.10 | 31,100 |
| 2015-01-20 | $7.50 | $7.50 | 10,100 |
| 2015-01-16 | $7.60 | $7.60 | 6,100 |
| 2015-01-15 | $7.62 | $7.62 | 7,200 |
| 2015-01-14 | $7.61 | $7.61 | 10,100 |
| 2015-01-13 | $7.63 | $7.63 | 16,400 |
| 2015-01-12 | $7.64 | $7.64 | 1,400 |
| 2015-01-09 | $7.63 | $7.63 | 5,500 |
| 2015-01-08 | $7.52 | $7.52 | 7,300 |
| 2015-01-07 | $7.37 | $7.37 | 7,800 |
| 2015-01-06 | $7.52 | $7.52 | 11,600 |
| 2015-01-05 | $7.36 | $7.36 | 5,400 |
| 2015-01-02 | $7.50 | $7.50 | 11,000 |