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
- 1983-08-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $6.26 | $6.26 | 132,600 | — | — |
| 2015-12-30 | $5.76 | $5.76 | 149,600 | — | — |
| 2015-12-29 | $5.76 | $5.76 | 77,600 | — | — |
| 2015-12-28 | $5.90 | $5.90 | 60,000 | — | — |
| 2015-12-24 | $6.38 | $6.38 | 11,800 | — | — |
| 2015-12-23 | $6.57 | $6.57 | 61,300 | — | — |
| 2015-12-22 | $6.42 | $6.42 | 181,100 | — | — |
| 2015-12-21 | $8.31 | $8.31 | 206,200 | — | — |
| 2015-12-18 | $6.25 | $6.25 | 78,700 | — | — |
| 2015-12-17 | $5.81 | $5.81 | 54,600 | — | — |
| 2015-12-16 | $5.82 | $5.82 | 107,900 | — | — |
| 2015-12-15 | $4.75 | $4.75 | 33,100 | — | — |
| 2015-12-14 | $4.64 | $4.64 | 58,300 | — | — |
| 2015-12-11 | $4.62 | $4.62 | 14,700 | — | — |
| 2015-12-10 | $4.88 | $4.88 | 57,000 | — | — |
| 2015-12-09 | $4.70 | $4.70 | 128,000 | — | — |
| 2015-12-08 | $4.26 | $4.26 | 31,700 | — | — |
| 2015-12-07 | $4.28 | $4.28 | 21,500 | — | — |
| 2015-12-04 | $4.38 | $4.38 | 48,300 | — | — |
| 2015-12-03 | $4.35 | $4.35 | 46,600 | — | — |
| 2015-12-02 | $4.36 | $4.36 | 63,300 | — | — |
| 2015-12-01 | $4.39 | $4.39 | 20,100 | — | — |
| 2015-11-30 | $4.42 | $4.42 | 57,900 | — | — |
| 2015-11-27 | $4.29 | $4.29 | 23,600 | — | — |
| 2015-11-25 | $4.33 | $4.33 | 97,800 | — | — |
| 2015-11-24 | $4.33 | $4.33 | 119,900 | — | — |
| 2015-11-23 | $4.30 | $4.30 | 73,100 | — | — |
| 2015-11-20 | $4.44 | $4.44 | 161,800 | — | — |
| 2015-11-19 | $4.95 | $4.95 | 105,400 | — | — |
| 2015-11-18 | $5.11 | $5.11 | 58,000 | — | — |
| 2015-11-17 | $5.28 | $5.28 | 36,200 | — | — |
| 2015-11-16 | $5.25 | $5.25 | 30,800 | — | — |
| 2015-11-13 | $5.27 | $5.27 | 42,800 | — | — |
| 2015-11-12 | $5.28 | $5.28 | 41,500 | — | — |
| 2015-11-11 | $5.39 | $5.39 | 44,600 | — | — |
| 2015-11-10 | $5.40 | $5.40 | 40,500 | — | — |
| 2015-11-09 | $5.54 | $5.54 | 67,300 | — | — |
| 2015-11-06 | $5.40 | $5.40 | 22,300 | — | — |
| 2015-11-05 | $5.40 | $5.40 | 14,000 | — | — |
| 2015-11-04 | $5.37 | $5.37 | 21,200 | — | — |
| 2015-11-03 | $5.29 | $5.29 | 62,500 | — | — |
| 2015-11-02 | $5.21 | $5.21 | 141,500 | — | — |
| 2015-10-30 | $5.15 | $5.15 | 19,300 | — | — |
| 2015-10-29 | $5.20 | $5.20 | 48,100 | — | — |
| 2015-10-28 | $5.47 | $5.47 | 86,700 | — | — |
| 2015-10-27 | $5.45 | $5.45 | 77,000 | — | — |
| 2015-10-26 | $5.52 | $5.52 | 76,600 | — | — |
| 2015-10-23 | $5.58 | $5.58 | 33,600 | — | — |
| 2015-10-22 | $5.27 | $5.27 | 56,700 | — | — |
| 2015-10-21 | $5.20 | $5.20 | 33,300 | — | — |
| 2015-10-20 | $5.24 | $5.24 | 79,600 | — | — |
| 2015-10-19 | $5.31 | $5.31 | 60,300 | — | — |
| 2015-10-16 | $5.25 | $5.25 | 83,200 | — | — |
| 2015-10-15 | $4.98 | $4.98 | 32,800 | — | — |
| 2015-10-14 | $4.90 | $4.90 | 32,600 | — | — |
| 2015-10-13 | $4.81 | $4.81 | 22,600 | — | — |
| 2015-10-12 | $5.22 | $5.22 | 156,300 | — | — |
| 2015-10-09 | $5.21 | $5.21 | 36,600 | — | — |
| 2015-10-08 | $5.08 | $5.08 | 351,200 | — | — |
| 2015-10-07 | $4.75 | $4.75 | 51,500 | — | — |
| 2015-10-06 | $4.63 | $4.63 | 20,200 | — | — |
| 2015-10-05 | $4.63 | $4.63 | 78,600 | — | — |
| 2015-10-02 | $4.36 | $4.36 | 61,000 | — | — |
| 2015-10-01 | $4.28 | $4.28 | 16,500 | — | — |
| 2015-09-30 | $4.30 | $4.30 | 27,900 | — | — |
| 2015-09-29 | $4.36 | $4.36 | 75,400 | — | — |
| 2015-09-28 | $4.48 | $4.48 | 52,600 | — | — |
| 2015-09-25 | $4.69 | $4.69 | 29,600 | — | — |
| 2015-09-24 | $4.79 | $4.79 | 24,900 | — | — |
| 2015-09-23 | $4.65 | $4.65 | 31,200 | — | — |
| 2015-09-22 | $4.57 | $4.57 | 45,300 | — | — |
| 2015-09-21 | $4.96 | $4.96 | 20,600 | — | — |
| 2015-09-18 | $5.20 | $5.20 | 114,200 | — | — |
| 2015-09-17 | $5.16 | $5.16 | 41,300 | — | — |
| 2015-09-16 | $5.10 | $5.10 | 45,000 | — | — |
| 2015-09-15 | $4.81 | $4.81 | 29,300 | — | — |
| 2015-09-14 | $4.92 | $4.92 | 38,200 | — | — |
| 2015-09-11 | $4.99 | $4.99 | 41,400 | — | — |
| 2015-09-10 | $5.10 | $5.10 | 38,100 | — | — |
| 2015-09-09 | $5.23 | $5.23 | 32,400 | — | — |
| 2015-09-08 | $5.28 | $5.28 | 48,100 | — | — |
| 2015-09-04 | $5.36 | $5.36 | 29,000 | — | — |
| 2015-09-03 | $5.45 | $5.45 | 30,000 | — | — |
| 2015-09-02 | $5.34 | $5.34 | 32,000 | — | — |
| 2015-09-01 | $5.45 | $5.45 | 48,800 | — | — |
| 2015-08-31 | $5.46 | $5.46 | 49,600 | — | — |
| 2015-08-28 | $5.39 | $5.39 | 86,200 | — | — |
| 2015-08-27 | $5.40 | $5.40 | 97,300 | — | — |
| 2015-08-26 | $4.97 | $4.97 | 102,800 | — | — |
| 2015-08-25 | $4.91 | $4.91 | 62,400 | — | — |
| 2015-08-24 | $4.97 | $4.97 | 97,400 | — | — |
| 2015-08-21 | $5.18 | $5.18 | 68,400 | — | — |
| 2015-08-20 | $5.35 | $5.35 | 77,300 | — | — |
| 2015-08-19 | $5.57 | $5.57 | 44,200 | — | — |
| 2015-08-18 | $5.69 | $5.69 | 44,400 | — | — |
| 2015-08-17 | $5.78 | $5.78 | 50,100 | — | — |
| 2015-08-14 | $5.83 | $5.83 | 76,500 | — | — |
| 2015-08-13 | $6.26 | $6.26 | 30,900 | — | — |
| 2015-08-12 | $6.06 | $6.06 | 69,700 | — | — |
| 2015-08-11 | $5.82 | $5.82 | 56,500 | — | — |
| 2015-08-10 | $5.85 | $5.85 | 89,800 | — | — |
| 2015-08-07 | $6.00 | $6.00 | 247,900 | — | — |
| 2015-08-06 | $6.59 | $6.59 | 109,900 | — | — |
| 2015-08-05 | $7.06 | $7.06 | 67,300 | — | — |
| 2015-08-04 | $6.91 | $6.91 | 46,900 | — | — |
| 2015-08-03 | $6.88 | $6.88 | 103,500 | — | — |
| 2015-07-31 | $6.61 | $6.61 | 103,200 | — | — |
| 2015-07-30 | $6.49 | $6.49 | 69,700 | — | — |
| 2015-07-29 | $6.56 | $6.56 | 122,600 | — | — |
| 2015-07-28 | $6.51 | $6.51 | 148,300 | — | — |
| 2015-07-27 | $6.58 | $6.58 | 576,700 | — | — |
| 2015-07-24 | $7.38 | $7.38 | 323,200 | — | — |
| 2015-07-23 | $8.07 | $8.07 | 114,600 | — | — |
| 2015-07-22 | $8.82 | $8.82 | 82,800 | — | — |
| 2015-07-21 | $8.99 | $8.99 | 49,300 | — | — |
| 2015-07-20 | $9.00 | $9.00 | 41,600 | — | — |
| 2015-07-17 | $9.29 | $9.29 | 63,300 | — | — |
| 2015-07-16 | $9.50 | $9.50 | 104,200 | — | — |
| 2015-07-15 | $9.88 | $9.88 | 62,100 | — | — |
| 2015-07-14 | $9.96 | $9.96 | 30,200 | — | — |
| 2015-07-13 | $10.03 | $10.03 | 106,800 | — | — |
| 2015-07-10 | $9.87 | $9.87 | 106,000 | — | — |
| 2015-07-09 | $10.31 | $10.31 | 97,300 | — | — |
| 2015-07-08 | $10.31 | $10.31 | 201,500 | — | — |
| 2015-07-07 | $10.46 | $10.46 | 114,500 | — | — |
| 2015-07-06 | $10.64 | $10.64 | 102,100 | — | — |
| 2015-07-02 | $10.74 | $10.74 | 86,200 | — | — |
| 2015-07-01 | $10.32 | $10.32 | 96,900 | — | — |
| 2015-06-30 | $10.39 | $10.39 | 174,500 | — | — |
| 2015-06-29 | $10.20 | $10.20 | 70,900 | — | — |
| 2015-06-26 | $10.23 | $10.23 | 41,700 | — | — |
| 2015-06-25 | $10.16 | $10.16 | 44,500 | — | — |
| 2015-06-24 | $10.17 | $10.17 | 49,800 | — | — |
| 2015-06-23 | $10.32 | $10.32 | 28,100 | — | — |
| 2015-06-22 | $10.55 | $10.55 | 43,600 | — | — |
| 2015-06-19 | $10.60 | $10.60 | 54,900 | — | — |
| 2015-06-18 | $10.61 | $10.61 | 48,000 | — | — |
| 2015-06-17 | $10.71 | $10.71 | 62,000 | — | — |
| 2015-06-16 | $10.63 | $10.63 | 98,600 | — | — |
| 2015-06-15 | $10.43 | $10.43 | 42,400 | — | — |
| 2015-06-12 | $10.55 | $10.55 | 36,600 | — | — |
| 2015-06-11 | $10.75 | $10.75 | 45,900 | — | — |
| 2015-06-10 | $10.90 | $10.90 | 57,800 | — | — |
| 2015-06-09 | $10.82 | $10.82 | 57,600 | — | — |
| 2015-06-08 | $10.99 | $10.99 | 39,100 | — | — |
| 2015-06-05 | $10.85 | $10.85 | 185,800 | — | — |
| 2015-06-04 | $11.06 | $11.06 | 49,100 | — | — |
| 2015-06-03 | $11.15 | $11.15 | 92,200 | — | — |
| 2015-06-02 | $10.74 | $10.74 | 50,500 | — | — |
| 2015-06-01 | $10.99 | $10.99 | 89,400 | — | — |
| 2015-05-29 | $11.19 | $11.19 | 90,800 | — | — |
| 2015-05-28 | $11.38 | $11.38 | 52,900 | — | — |
| 2015-05-27 | $11.57 | $11.57 | 100,000 | — | — |
| 2015-05-26 | $11.94 | $11.94 | 48,800 | — | — |
| 2015-05-22 | $12.11 | $12.11 | 174,600 | — | — |
| 2015-05-21 | $11.70 | $11.70 | 217,800 | — | — |
| 2015-05-20 | $11.19 | $11.19 | 192,600 | — | — |
| 2015-05-19 | $10.64 | $10.64 | 141,600 | — | — |
| 2015-05-18 | $10.43 | $10.43 | 40,700 | — | — |
| 2015-05-15 | $10.51 | $10.51 | 18,600 | — | — |
| 2015-05-14 | $10.58 | $10.58 | 24,900 | — | — |
| 2015-05-13 | $10.52 | $10.52 | 29,200 | — | — |
| 2015-05-12 | $10.79 | $10.79 | 71,700 | — | — |
| 2015-05-11 | $11.05 | $11.05 | 186,800 | — | — |
| 2015-05-08 | $10.81 | $10.81 | 256,500 | — | — |
| 2015-05-07 | $11.27 | $11.27 | 69,000 | — | — |
| 2015-05-06 | $11.14 | $11.14 | 40,400 | — | — |
| 2015-05-05 | $11.44 | $11.44 | 67,300 | — | — |
| 2015-05-04 | $12.06 | $12.06 | 45,000 | — | — |
| 2015-05-01 | $12.43 | $12.43 | 34,500 | — | — |
| 2015-04-30 | $12.50 | $12.50 | 55,800 | — | — |
| 2015-04-29 | $12.44 | $12.44 | 44,400 | — | — |
| 2015-04-28 | $12.50 | $12.50 | 144,400 | — | — |
| 2015-04-27 | $11.94 | $11.94 | 61,800 | — | — |
| 2015-04-24 | $12.04 | $12.04 | 64,000 | — | — |
| 2015-04-23 | $12.20 | $12.20 | 60,800 | — | — |
| 2015-04-22 | $12.01 | $12.01 | 84,000 | — | — |
| 2015-04-21 | $11.61 | $11.61 | 37,100 | — | — |
| 2015-04-20 | $11.58 | $11.58 | 63,900 | — | — |
| 2015-04-17 | $11.68 | $11.68 | 104,800 | — | — |
| 2015-04-16 | $11.09 | $11.09 | 40,700 | — | — |
| 2015-04-15 | $11.24 | $11.24 | 47,100 | — | — |
| 2015-04-14 | $10.38 | $10.38 | 32,100 | — | — |
| 2015-04-13 | $10.55 | $10.55 | 74,400 | — | — |
| 2015-04-10 | $10.77 | $10.77 | 31,300 | — | — |
| 2015-04-09 | $10.73 | $10.73 | 60,800 | — | — |
| 2015-04-08 | $10.71 | $10.71 | 37,800 | — | — |
| 2015-04-07 | $10.77 | $10.77 | 33,100 | — | — |
| 2015-04-06 | $11.07 | $11.07 | 30,700 | — | — |
| 2015-04-02 | $11.32 | $11.32 | 23,800 | — | — |
| 2015-04-01 | $11.21 | $11.21 | 32,600 | — | — |
| 2015-03-31 | $11.18 | $11.18 | 18,200 | — | — |
| 2015-03-30 | $11.20 | $11.20 | 123,900 | — | — |
| 2015-03-27 | $10.91 | $10.91 | 158,500 | — | — |
| 2015-03-26 | $10.90 | $10.90 | 55,600 | — | — |
| 2015-03-25 | $11.26 | $11.26 | 84,900 | — | — |
| 2015-03-24 | $11.85 | $11.85 | 41,900 | — | — |
| 2015-03-23 | $11.98 | $11.98 | 60,500 | — | — |
| 2015-03-20 | $11.85 | $11.85 | 261,200 | — | — |
| 2015-03-19 | $11.96 | $11.96 | 147,100 | — | — |
| 2015-03-18 | $11.05 | $11.05 | 29,400 | — | — |
| 2015-03-17 | $11.04 | $11.04 | 25,000 | — | — |
| 2015-03-16 | $11.06 | $11.06 | 33,500 | — | — |
| 2015-03-13 | $11.16 | $11.16 | 37,600 | — | — |
| 2015-03-12 | $11.02 | $11.02 | 51,900 | — | — |
| 2015-03-11 | $10.91 | $10.91 | 53,400 | — | — |
| 2015-03-10 | $10.58 | $10.58 | 25,700 | — | — |
| 2015-03-09 | $11.01 | $11.01 | 25,600 | — | — |
| 2015-03-06 | $10.96 | $10.96 | 26,100 | — | — |
| 2015-03-05 | $11.31 | $11.31 | 72,400 | — | — |
| 2015-03-04 | $10.64 | $10.64 | 33,500 | — | — |
| 2015-03-03 | $10.72 | $10.72 | 66,700 | — | — |
| 2015-03-02 | $11.00 | $11.00 | 98,100 | — | — |
| 2015-02-27 | $10.82 | $10.82 | 38,900 | — | — |
| 2015-02-26 | $10.81 | $10.81 | 57,500 | — | — |
| 2015-02-25 | $10.94 | $10.94 | 85,000 | — | — |
| 2015-02-24 | $11.16 | $11.16 | 138,000 | — | — |
| 2015-02-23 | $10.57 | $10.57 | 89,400 | — | — |
| 2015-02-20 | $10.49 | $10.49 | 181,700 | — | — |
| 2015-02-19 | $9.93 | $9.93 | 20,500 | — | — |
| 2015-02-18 | $9.85 | $9.85 | 25,700 | — | — |
| 2015-02-17 | $9.65 | $9.65 | 31,600 | — | — |
| 2015-02-13 | $9.87 | $9.87 | 52,700 | — | — |
| 2015-02-12 | $9.57 | $9.57 | 12,900 | — | — |
| 2015-02-11 | $9.52 | $9.52 | 30,300 | — | — |
| 2015-02-10 | $9.37 | $9.37 | 13,500 | — | — |
| 2015-02-09 | $9.28 | $9.28 | 14,500 | — | — |
| 2015-02-06 | $9.16 | $9.16 | 107,800 | — | — |
| 2015-02-05 | $8.75 | $8.75 | 171,000 | — | — |
| 2015-02-04 | $8.61 | $8.61 | 83,700 | — | — |
| 2015-02-03 | $8.41 | $8.41 | 42,100 | — | — |
| 2015-02-02 | $8.07 | $8.07 | 79,300 | — | — |
| 2015-01-30 | $8.20 | $8.20 | 17,900 | — | — |
| 2015-01-29 | $8.26 | $8.26 | 14,900 | — | — |
| 2015-01-28 | $8.51 | $8.51 | 14,300 | — | — |
| 2015-01-27 | $8.75 | $8.75 | 27,400 | — | — |
| 2015-01-26 | $8.97 | $8.97 | 8,100 | — | — |
| 2015-01-23 | $9.01 | $9.01 | 18,000 | — | — |
| 2015-01-22 | $9.03 | $9.03 | 10,900 | — | — |
| 2015-01-21 | $8.95 | $8.95 | 10,000 | — | — |
| 2015-01-20 | $9.35 | $9.35 | 15,700 | — | — |
| 2015-01-16 | $9.53 | $9.53 | 48,300 | — | — |
| 2015-01-15 | $8.74 | $8.74 | 9,600 | — | — |
| 2015-01-14 | $9.19 | $9.19 | 13,600 | — | — |
| 2015-01-13 | $9.29 | $9.29 | 69,700 | — | — |
| 2015-01-12 | $9.23 | $9.23 | 26,600 | — | — |
| 2015-01-09 | $9.55 | $9.55 | 8,500 | — | — |
| 2015-01-08 | $9.57 | $9.57 | 8,100 | — | — |
| 2015-01-07 | $9.38 | $9.38 | 10,000 | — | — |
| 2015-01-06 | $9.51 | $9.51 | 51,400 | — | — |
| 2015-01-05 | $9.62 | $9.62 | 40,800 | — | — |
| 2015-01-02 | $10.27 | $10.27 | 47,500 | — | — |