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
- 1984-09-07 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 | $10.32 | $10.32 | 250 | — | — |
| 2015-12-30 | $10.24 | $10.24 | 25 | — | — |
| 2015-12-29 | $9.60 | $9.60 | 0 | — | — |
| 2015-12-28 | $9.60 | $9.60 | 3,713 | — | — |
| 2015-12-24 | $9.52 | $9.52 | 1,225 | — | — |
| 2015-12-23 | $9.20 | $9.20 | 925 | — | — |
| 2015-12-22 | $9.20 | $9.20 | 713 | — | — |
| 2015-12-21 | $9.20 | $9.20 | 2,238 | — | — |
| 2015-12-18 | $8.80 | $8.80 | 1,375 | — | — |
| 2015-12-17 | $8.32 | $8.32 | 338 | — | — |
| 2015-12-16 | $8.32 | $8.32 | 450 | — | — |
| 2015-12-15 | $8.08 | $8.08 | 313 | — | — |
| 2015-12-14 | $8.08 | $8.08 | 575 | — | — |
| 2015-12-11 | $8.40 | $8.40 | 463 | — | — |
| 2015-12-10 | $8.64 | $8.64 | 600 | — | — |
| 2015-12-09 | $8.08 | $8.08 | 700 | — | — |
| 2015-12-08 | $7.92 | $7.92 | 1,288 | — | — |
| 2015-12-07 | $7.60 | $7.60 | 2,100 | — | — |
| 2015-12-04 | $7.52 | $7.52 | 125 | — | — |
| 2015-12-03 | $7.20 | $7.20 | 163 | — | — |
| 2015-12-02 | $6.80 | $6.80 | 125 | — | — |
| 2015-12-01 | $7.20 | $7.20 | 938 | — | — |
| 2015-11-30 | $7.20 | $7.20 | 0 | — | — |
| 2015-11-27 | $7.20 | $7.20 | 0 | — | — |
| 2015-11-25 | $7.20 | $7.20 | 688 | — | — |
| 2015-11-24 | $7.04 | $7.04 | 238 | — | — |
| 2015-11-23 | $7.04 | $7.04 | 75 | — | — |
| 2015-11-20 | $6.80 | $6.80 | 500 | — | — |
| 2015-11-19 | $6.64 | $6.64 | 938 | — | — |
| 2015-11-18 | $6.64 | $6.64 | 0 | — | — |
| 2015-11-17 | $6.64 | $6.64 | 700 | — | — |
| 2015-11-16 | $6.64 | $6.64 | 625 | — | — |
| 2015-11-13 | $7.12 | $7.12 | 750 | — | — |
| 2015-11-12 | $6.48 | $6.48 | 138 | — | — |
| 2015-11-11 | $6.88 | $6.88 | 200 | — | — |
| 2015-11-10 | $6.56 | $6.56 | 1,513 | — | — |
| 2015-11-09 | $6.64 | $6.64 | 875 | — | — |
| 2015-11-06 | $7.12 | $7.12 | 125 | — | — |
| 2015-11-05 | $6.32 | $6.32 | 325 | — | — |
| 2015-11-04 | $6.96 | $6.96 | 0 | — | — |
| 2015-11-03 | $6.96 | $6.96 | 375 | — | — |
| 2015-11-02 | $7.12 | $7.12 | 1,225 | — | — |
| 2015-10-30 | $6.96 | $6.96 | 125 | — | — |
| 2015-10-29 | $6.64 | $6.64 | 0 | — | — |
| 2015-10-28 | $6.64 | $6.64 | 0 | — | — |
| 2015-10-27 | $6.64 | $6.64 | 0 | — | — |
| 2015-10-26 | $6.64 | $6.64 | 1,588 | — | — |
| 2015-10-23 | $6.96 | $6.96 | 0 | — | — |
| 2015-10-22 | $6.96 | $6.96 | 63 | — | — |
| 2015-10-21 | $6.40 | $6.40 | 638 | — | — |
| 2015-10-20 | $6.40 | $6.40 | 1,063 | — | — |
| 2015-10-19 | $6.80 | $6.80 | 538 | — | — |
| 2015-10-16 | $7.20 | $7.20 | 225 | — | — |
| 2015-10-15 | $7.20 | $7.20 | 0 | — | — |
| 2015-10-14 | $7.20 | $7.20 | 525 | — | — |
| 2015-10-13 | $7.60 | $7.60 | 1,350 | — | — |
| 2015-10-12 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-09 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-08 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-07 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-06 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-05 | $6.80 | $6.80 | 488 | — | — |
| 2015-10-02 | $6.80 | $6.80 | 0 | — | — |
| 2015-10-01 | $6.80 | $6.80 | 0 | — | — |
| 2015-09-30 | $6.80 | $6.80 | 475 | — | — |
| 2015-09-29 | $6.80 | $6.80 | 25 | — | — |
| 2015-09-28 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-25 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-24 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-23 | $6.16 | $6.16 | 13 | — | — |
| 2015-09-22 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-21 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-18 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-17 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-16 | $6.16 | $6.16 | 63 | — | — |
| 2015-09-15 | $6.80 | $6.80 | 0 | — | — |
| 2015-09-14 | $6.80 | $6.80 | 0 | — | — |
| 2015-09-11 | $6.80 | $6.80 | 275 | — | — |
| 2015-09-10 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-09 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-08 | $6.16 | $6.16 | 50 | — | — |
| 2015-09-04 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-03 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-02 | $6.16 | $6.16 | 0 | — | — |
| 2015-09-01 | $6.16 | $6.16 | 125 | — | — |
| 2015-08-31 | $6.08 | $6.08 | 138 | — | — |
| 2015-08-28 | $7.68 | $7.68 | 0 | — | — |
| 2015-08-27 | $7.68 | $7.68 | 0 | — | — |
| 2015-08-26 | $7.68 | $7.68 | 375 | — | — |
| 2015-08-25 | $6.16 | $6.16 | 125 | — | — |
| 2015-08-24 | $6.24 | $6.24 | 50 | — | — |
| 2015-08-21 | $6.40 | $6.40 | 125 | — | — |
| 2015-08-20 | $7.20 | $7.20 | 0 | — | — |
| 2015-08-19 | $7.20 | $7.20 | 0 | — | — |
| 2015-08-18 | $7.20 | $7.20 | 0 | — | — |
| 2015-08-17 | $7.20 | $7.20 | 0 | — | — |
| 2015-08-14 | $7.20 | $7.20 | 75 | — | — |
| 2015-08-13 | $7.60 | $7.60 | 0 | — | — |
| 2015-08-12 | $7.60 | $7.60 | 0 | — | — |
| 2015-08-11 | $7.60 | $7.60 | 0 | — | — |
| 2015-08-10 | $7.60 | $7.60 | 1,575 | — | — |
| 2015-08-07 | $6.64 | $6.64 | 700 | — | — |
| 2015-08-06 | $6.64 | $6.64 | 13 | — | — |
| 2015-08-05 | $6.64 | $6.64 | 1,375 | — | — |
| 2015-08-04 | $6.40 | $6.40 | 163 | — | — |
| 2015-08-03 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-31 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-30 | $6.00 | $6.00 | 13 | — | — |
| 2015-07-29 | $6.00 | $6.00 | 2,100 | — | — |
| 2015-07-28 | $6.00 | $6.00 | 0 | — | — |
| 2015-07-27 | $6.00 | $6.00 | 1,438 | — | — |
| 2015-07-24 | $6.00 | $6.00 | 188 | — | — |
| 2015-07-23 | $6.16 | $6.16 | 775 | — | — |
| 2015-07-22 | $7.20 | $7.20 | 2,338 | — | — |
| 2015-07-21 | $8.00 | $8.00 | 1,375 | — | — |
| 2015-07-20 | $7.20 | $7.20 | 0 | — | — |
| 2015-07-17 | $7.20 | $7.20 | 813 | — | — |
| 2015-07-16 | $7.20 | $7.20 | 1,438 | — | — |
| 2015-07-15 | $7.36 | $7.36 | 188 | — | — |
| 2015-07-14 | $8.00 | $8.00 | 0 | — | — |
| 2015-07-13 | $8.00 | $8.00 | 125 | — | — |
| 2015-07-10 | $7.84 | $7.84 | 0 | — | — |
| 2015-07-09 | $7.84 | $7.84 | 163 | — | — |
| 2015-07-08 | $7.36 | $7.36 | 938 | — | — |
| 2015-07-07 | $7.36 | $7.36 | 563 | — | — |
| 2015-07-06 | $8.00 | $8.00 | 13 | — | — |
| 2015-07-02 | $8.00 | $8.00 | 125 | — | — |
| 2015-07-01 | $8.00 | $8.00 | 0 | — | — |
| 2015-06-30 | $8.00 | $8.00 | 0 | — | — |
| 2015-06-29 | $8.00 | $8.00 | 350 | — | — |
| 2015-06-26 | $8.40 | $8.40 | 0 | — | — |
| 2015-06-25 | $8.40 | $8.40 | 125 | — | — |
| 2015-06-24 | $8.08 | $8.08 | 63 | — | — |
| 2015-06-23 | $8.00 | $8.00 | 175 | — | — |
| 2015-06-22 | $8.00 | $8.00 | 2,563 | — | — |
| 2015-06-19 | $8.40 | $8.40 | 138 | — | — |
| 2015-06-18 | $8.32 | $8.32 | 125 | — | — |
| 2015-06-17 | $8.32 | $8.32 | 313 | — | — |
| 2015-06-16 | $8.32 | $8.32 | 250 | — | — |
| 2015-06-15 | $8.32 | $8.32 | 1,713 | — | — |
| 2015-06-12 | $8.64 | $8.64 | 0 | — | — |
| 2015-06-11 | $8.64 | $8.64 | 588 | — | — |
| 2015-06-10 | $9.60 | $9.60 | 700 | — | — |
| 2015-06-09 | $9.04 | $9.04 | 675 | — | — |
| 2015-06-08 | $8.64 | $8.64 | 3,250 | — | — |
| 2015-06-05 | $9.28 | $9.28 | 6,425 | — | — |
| 2015-06-04 | $8.64 | $8.64 | 3,900 | — | — |
| 2015-06-03 | $8.00 | $8.00 | 625 | — | — |
| 2015-06-02 | $7.68 | $7.68 | 1,638 | — | — |
| 2015-06-01 | $7.52 | $7.52 | 1,213 | — | — |
| 2015-05-29 | $7.44 | $7.44 | 1,038 | — | — |
| 2015-05-28 | $6.96 | $6.96 | 1,138 | — | — |
| 2015-05-27 | $6.96 | $6.96 | 3,050 | — | — |
| 2015-05-26 | $6.96 | $6.96 | 138 | — | — |
| 2015-05-22 | $7.36 | $7.36 | 1,363 | — | — |
| 2015-05-21 | $6.80 | $6.80 | 625 | — | — |
| 2015-05-20 | $6.80 | $6.80 | 1,788 | — | — |
| 2015-05-19 | $6.80 | $6.80 | 1,188 | — | — |
| 2015-05-18 | $7.04 | $7.04 | 0 | — | — |
| 2015-05-15 | $7.04 | $7.04 | 1,250 | — | — |
| 2015-05-14 | $7.20 | $7.20 | 625 | — | — |
| 2015-05-13 | $6.80 | $6.80 | 763 | — | — |
| 2015-05-12 | $6.88 | $6.88 | 4,200 | — | — |
| 2015-05-11 | $8.08 | $8.08 | 3,000 | — | — |
| 2015-05-08 | $6.80 | $6.80 | 1,763 | — | — |
| 2015-05-07 | $7.04 | $7.04 | 250 | — | — |
| 2015-05-06 | $6.80 | $6.80 | 1,375 | — | — |
| 2015-05-05 | $7.04 | $7.04 | 1,350 | — | — |
| 2015-05-04 | $7.04 | $7.04 | 0 | — | — |
| 2015-05-01 | $7.04 | $7.04 | 1,788 | — | — |
| 2015-04-30 | $7.04 | $7.04 | 950 | — | — |
| 2015-04-29 | $7.04 | $7.04 | 0 | — | — |
| 2015-04-28 | $7.04 | $7.04 | 13 | — | — |
| 2015-04-27 | $7.20 | $7.20 | 0 | — | — |
| 2015-04-24 | $7.20 | $7.20 | 0 | — | — |
| 2015-04-23 | $7.20 | $7.20 | 1,550 | — | — |
| 2015-04-22 | $7.04 | $7.04 | 2,900 | — | — |
| 2015-04-21 | $6.16 | $6.16 | 13 | — | — |
| 2015-04-20 | $7.60 | $7.60 | 0 | — | — |
| 2015-04-17 | $7.60 | $7.60 | 888 | — | — |
| 2015-04-16 | $5.76 | $5.76 | 1,050 | — | — |
| 2015-04-15 | $6.00 | $6.00 | 2,425 | — | — |
| 2015-04-14 | $6.40 | $6.40 | 388 | — | — |
| 2015-04-13 | $6.32 | $6.32 | 0 | — | — |
| 2015-04-10 | $6.32 | $6.32 | 0 | — | — |
| 2015-04-09 | $6.32 | $6.32 | 138 | — | — |
| 2015-04-08 | $6.32 | $6.32 | 263 | — | — |
| 2015-04-07 | $5.92 | $5.92 | 0 | — | — |
| 2015-04-06 | $5.92 | $5.92 | 200 | — | — |
| 2015-04-02 | $5.92 | $5.92 | 38 | — | — |
| 2015-04-01 | $6.08 | $6.08 | 1,188 | — | — |
| 2015-03-31 | $6.56 | $6.56 | 763 | — | — |
| 2015-03-30 | $6.32 | $6.32 | 0 | — | — |
| 2015-03-27 | $6.32 | $6.32 | 500 | — | — |
| 2015-03-26 | $6.32 | $6.32 | 138 | — | — |
| 2015-03-25 | $7.20 | $7.20 | 63 | — | — |
| 2015-03-24 | $7.20 | $7.20 | 300 | — | — |
| 2015-03-23 | $7.60 | $7.60 | 575 | — | — |
| 2015-03-20 | $7.36 | $7.36 | 375 | — | — |
| 2015-03-19 | $6.80 | $6.80 | 700 | — | — |
| 2015-03-18 | $6.40 | $6.40 | 2,500 | — | — |
| 2015-03-17 | $6.08 | $6.08 | 0 | — | — |
| 2015-03-16 | $6.08 | $6.08 | 0 | — | — |
| 2015-03-13 | $6.08 | $6.08 | 0 | — | — |
| 2015-03-12 | $6.08 | $6.08 | 313 | — | — |
| 2015-03-11 | $6.80 | $6.80 | 0 | — | — |
| 2015-03-10 | $6.80 | $6.80 | 275 | — | — |
| 2015-03-09 | $6.80 | $6.80 | 25 | — | — |
| 2015-03-06 | $6.80 | $6.80 | 75 | — | — |
| 2015-03-05 | $7.20 | $7.20 | 188 | — | — |
| 2015-03-04 | $7.20 | $7.20 | 375 | — | — |
| 2015-03-03 | $7.20 | $7.20 | 0 | — | — |
| 2015-03-02 | $7.20 | $7.20 | 750 | — | — |
| 2015-02-27 | $6.56 | $6.56 | 0 | — | — |
| 2015-02-26 | $6.56 | $6.56 | 13 | — | — |
| 2015-02-25 | $7.36 | $7.36 | 0 | — | — |
| 2015-02-24 | $7.36 | $7.36 | 50 | — | — |
| 2015-02-23 | $6.56 | $6.56 | 0 | — | — |
| 2015-02-20 | $6.56 | $6.56 | 188 | — | — |
| 2015-02-19 | $6.56 | $6.56 | 100 | — | — |
| 2015-02-18 | $7.36 | $7.36 | 38 | — | — |
| 2015-02-17 | $7.36 | $7.36 | 0 | — | — |
| 2015-02-13 | $7.36 | $7.36 | 213 | — | — |
| 2015-02-12 | $7.20 | $7.20 | 1,225 | — | — |
| 2015-02-11 | $7.36 | $7.36 | 0 | — | — |
| 2015-02-10 | $7.36 | $7.36 | 400 | — | — |
| 2015-02-09 | $7.36 | $7.36 | 38 | — | — |
| 2015-02-06 | $7.28 | $7.28 | 500 | — | — |
| 2015-02-05 | $7.36 | $7.36 | 400 | — | — |
| 2015-02-04 | $7.44 | $7.44 | 63 | — | — |
| 2015-02-03 | $7.04 | $7.04 | 0 | — | — |
| 2015-02-02 | $7.04 | $7.04 | 25 | — | — |
| 2015-01-30 | $7.44 | $7.44 | 0 | — | — |
| 2015-01-29 | $7.44 | $7.44 | 0 | — | — |
| 2015-01-28 | $7.44 | $7.44 | 38 | — | — |
| 2015-01-27 | $7.36 | $7.36 | 250 | — | — |
| 2015-01-26 | $7.04 | $7.04 | 25 | — | — |
| 2015-01-23 | $7.36 | $7.36 | 388 | — | — |
| 2015-01-22 | $7.44 | $7.44 | 25 | — | — |
| 2015-01-21 | $6.48 | $6.48 | 0 | — | — |
| 2015-01-20 | $6.48 | $6.48 | 0 | — | — |
| 2015-01-16 | $6.48 | $6.48 | 0 | — | — |
| 2015-01-15 | $6.48 | $6.48 | 688 | — | — |
| 2015-01-14 | $6.48 | $6.48 | 425 | — | — |
| 2015-01-13 | $6.72 | $6.72 | 0 | — | — |
| 2015-01-12 | $6.72 | $6.72 | 38 | — | — |
| 2015-01-09 | $6.64 | $6.64 | 125 | — | — |
| 2015-01-08 | $6.48 | $6.48 | 163 | — | — |
| 2015-01-07 | $6.56 | $6.56 | 625 | — | — |
| 2015-01-06 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-05 | $7.20 | $7.20 | 25 | — | — |
| 2015-01-02 | $6.56 | $6.56 | 25 | — | — |