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
- 1980-03-17 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 | $8.70 | $11.90 | 1,100 | — | — |
| 2015-12-30 | $8.58 | $11.73 | 1,700 | — | — |
| 2015-12-29 | $8.98 | $12.28 | 1,600 | — | — |
| 2015-12-28 | $8.55 | $11.69 | 300 | — | — |
| 2015-12-24 | $9.44 | $12.91 | 0 | — | — |
| 2015-12-23 | $9.44 | $12.91 | 0 | — | — |
| 2015-12-22 | $9.44 | $12.91 | 0 | — | — |
| 2015-12-21 | $9.44 | $12.91 | 0 | — | — |
| 2015-12-18 | $9.44 | $12.91 | 600 | — | — |
| 2015-12-17 | $8.95 | $12.24 | 600 | — | — |
| 2015-12-16 | $8.71 | $11.91 | 0 | — | — |
| 2015-12-15 | $8.71 | $11.91 | 3,500 | — | — |
| 2015-12-14 | $8.66 | $11.84 | 0 | — | — |
| 2015-12-11 | $8.66 | $11.84 | 600 | — | — |
| 2015-12-10 | $9.70 | $13.27 | 0 | — | — |
| 2015-12-09 | $9.70 | $13.27 | 0 | — | — |
| 2015-12-08 | $9.70 | $13.27 | 0 | — | — |
| 2015-12-07 | $9.70 | $13.27 | 0 | — | — |
| 2015-12-04 | $9.70 | $13.27 | 0 | — | — |
| 2015-12-03 | $9.70 | $13.27 | 200 | — | — |
| 2015-12-02 | $10.75 | $14.70 | 0 | — | — |
| 2015-12-01 | $10.75 | $14.70 | 100 | — | — |
| 2015-11-30 | $9.87 | $13.50 | 0 | — | — |
| 2015-11-27 | $9.87 | $13.50 | 1,000 | — | — |
| 2015-11-25 | $10.00 | $13.68 | 1,300 | — | — |
| 2015-11-24 | $10.50 | $14.36 | 1,100 | — | — |
| 2015-11-23 | $10.50 | $14.36 | 100 | — | — |
| 2015-11-20 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-19 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-18 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-17 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-16 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-13 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-12 | $9.29 | $12.70 | 0 | — | — |
| 2015-11-11 | $9.29 | $12.70 | 2,100 | — | — |
| 2015-11-10 | $9.40 | $12.85 | 1,000 | — | — |
| 2015-11-09 | $9.29 | $12.70 | 300 | — | — |
| 2015-11-06 | $9.27 | $12.68 | 0 | — | — |
| 2015-11-05 | $9.27 | $12.68 | 11,900 | — | — |
| 2015-11-04 | $8.70 | $11.90 | 0 | — | — |
| 2015-11-03 | $8.70 | $11.90 | 700 | — | — |
| 2015-11-02 | $8.83 | $12.08 | 5,200 | — | — |
| 2015-10-30 | $9.10 | $12.44 | 0 | — | — |
| 2015-10-29 | $9.10 | $12.44 | 200 | — | — |
| 2015-10-28 | $9.24 | $12.64 | 2,900 | — | — |
| 2015-10-27 | $9.41 | $12.87 | 300 | — | — |
| 2015-10-26 | $9.55 | $13.06 | 1,400 | — | — |
| 2015-10-23 | $10.00 | $13.68 | 400 | — | — |
| 2015-10-22 | $10.95 | $14.97 | 2,900 | — | — |
| 2015-10-21 | $9.05 | $12.38 | 100 | — | — |
| 2015-10-20 | $9.00 | $12.31 | 0 | — | — |
| 2015-10-19 | $9.00 | $12.31 | 2,300 | — | — |
| 2015-10-16 | $8.99 | $12.29 | 5,700 | — | — |
| 2015-10-15 | $9.23 | $12.62 | 12,900 | — | — |
| 2015-10-14 | $9.00 | $12.31 | 1,700 | — | — |
| 2015-10-13 | $8.82 | $12.06 | 2,600 | — | — |
| 2015-10-12 | $8.77 | $11.99 | 100 | — | — |
| 2015-10-09 | $9.32 | $12.75 | 0 | — | — |
| 2015-10-08 | $9.32 | $12.75 | 2,200 | — | — |
| 2015-10-07 | $9.05 | $12.38 | 0 | — | — |
| 2015-10-06 | $9.05 | $12.38 | 0 | — | — |
| 2015-10-05 | $9.05 | $12.38 | 2,400 | — | — |
| 2015-10-02 | $9.24 | $12.64 | 0 | — | — |
| 2015-10-01 | $9.24 | $12.64 | 600 | — | — |
| 2015-09-30 | $8.52 | $11.65 | 25,800 | — | — |
| 2015-09-29 | $8.60 | $11.76 | 6,700 | — | — |
| 2015-09-28 | $9.96 | $13.62 | 0 | — | — |
| 2015-09-25 | $9.96 | $13.62 | 0 | — | — |
| 2015-09-24 | $9.96 | $13.62 | 1,700 | — | — |
| 2015-09-23 | $9.50 | $12.99 | 0 | — | — |
| 2015-09-22 | $9.50 | $12.99 | 0 | — | — |
| 2015-09-21 | $9.50 | $12.99 | 2,000 | — | — |
| 2015-09-18 | $10.07 | $13.77 | 7,000 | — | — |
| 2015-09-17 | $10.00 | $13.68 | 1,400 | — | — |
| 2015-09-16 | $9.91 | $13.55 | 2,500 | — | — |
| 2015-09-15 | $10.00 | $13.68 | 1,300 | — | — |
| 2015-09-14 | $9.49 | $12.98 | 1,700 | — | — |
| 2015-09-11 | $9.49 | $12.98 | 3,000 | — | — |
| 2015-09-10 | $8.87 | $12.13 | 1,700 | — | — |
| 2015-09-09 | $8.87 | $12.13 | 1,200 | — | — |
| 2015-09-08 | $8.52 | $11.65 | 900 | — | — |
| 2015-09-04 | $8.20 | $11.21 | 0 | — | — |
| 2015-09-03 | $8.20 | $11.21 | 0 | — | — |
| 2015-09-02 | $8.20 | $11.21 | 4,800 | — | — |
| 2015-09-01 | $8.16 | $11.16 | 1,000 | — | — |
| 2015-08-31 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-28 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-27 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-26 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-25 | $8.74 | $11.95 | 200 | — | — |
| 2015-08-24 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-21 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-20 | $8.74 | $11.95 | 0 | — | — |
| 2015-08-19 | $8.74 | $11.95 | 2,400 | — | — |
| 2015-08-18 | $8.83 | $12.08 | 11,900 | — | — |
| 2015-08-17 | $8.66 | $11.84 | 0 | — | — |
| 2015-08-14 | $8.66 | $11.84 | 1,600 | — | — |
| 2015-08-13 | $8.73 | $11.94 | 0 | — | — |
| 2015-08-12 | $8.73 | $11.94 | 1,400 | — | — |
| 2015-08-11 | $8.06 | $11.02 | 3,100 | — | — |
| 2015-08-10 | $8.06 | $11.02 | 100 | — | — |
| 2015-08-07 | $8.86 | $12.12 | 200 | — | — |
| 2015-08-06 | $8.87 | $12.13 | 3,900 | — | — |
| 2015-08-05 | $8.97 | $12.27 | 6,000 | — | — |
| 2015-08-04 | $9.15 | $12.51 | 0 | — | — |
| 2015-08-03 | $9.15 | $12.51 | 17,700 | — | — |
| 2015-07-31 | $8.77 | $11.99 | 6,000 | — | — |
| 2015-07-30 | $8.87 | $12.13 | 0 | — | — |
| 2015-07-29 | $8.87 | $12.13 | 0 | — | — |
| 2015-07-28 | $8.87 | $12.13 | 0 | — | — |
| 2015-07-27 | $8.87 | $12.13 | 5,300 | — | — |
| 2015-07-24 | $9.28 | $12.69 | 2,700 | — | — |
| 2015-07-23 | $9.69 | $13.25 | 0 | — | — |
| 2015-07-22 | $9.69 | $13.25 | 0 | — | — |
| 2015-07-21 | $9.69 | $13.25 | 0 | — | — |
| 2015-07-20 | $9.69 | $13.25 | 300 | — | — |
| 2015-07-17 | $10.34 | $14.14 | 200 | — | — |
| 2015-07-16 | $10.38 | $14.20 | 0 | — | — |
| 2015-07-15 | $10.38 | $14.20 | 300 | — | — |
| 2015-07-14 | $9.56 | $13.07 | 100 | — | — |
| 2015-07-13 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-10 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-09 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-08 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-07 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-06 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-02 | $9.67 | $13.22 | 0 | — | — |
| 2015-07-01 | $9.67 | $13.22 | 0 | — | — |
| 2015-06-30 | $9.67 | $13.22 | 200 | — | — |
| 2015-06-29 | $9.85 | $13.47 | 0 | — | — |
| 2015-06-26 | $9.85 | $13.47 | 900 | — | — |
| 2015-06-25 | $10.40 | $14.22 | 0 | — | — |
| 2015-06-24 | $10.40 | $14.22 | 1,000 | — | — |
| 2015-06-23 | $9.74 | $13.32 | 0 | — | — |
| 2015-06-22 | $9.74 | $13.32 | 3,800 | — | — |
| 2015-06-19 | $9.62 | $13.16 | 9,200 | — | — |
| 2015-06-18 | $10.19 | $13.94 | 4,200 | — | — |
| 2015-06-17 | $9.93 | $13.58 | 4,600 | — | — |
| 2015-06-16 | $10.07 | $13.77 | 2,100 | — | — |
| 2015-06-15 | $10.44 | $14.28 | 4,300 | — | — |
| 2015-06-12 | $10.81 | $14.78 | 1,100 | — | — |
| 2015-06-11 | $10.08 | $13.78 | 8,600 | — | — |
| 2015-06-10 | $9.33 | $12.76 | 3,500 | — | — |
| 2015-06-09 | $9.61 | $13.14 | 11,100 | — | — |
| 2015-06-08 | $9.06 | $12.39 | 6,000 | — | — |
| 2015-06-05 | $7.93 | $10.84 | 4,400 | — | — |
| 2015-06-04 | $7.86 | $10.75 | 13,500 | — | — |
| 2015-06-03 | $7.85 | $10.74 | 1,600 | — | — |
| 2015-06-02 | $7.73 | $10.57 | 7,500 | — | — |
| 2015-06-01 | $7.86 | $10.75 | 3,300 | — | — |
| 2015-05-29 | $7.88 | $10.78 | 5,800 | — | — |
| 2015-05-28 | $7.63 | $10.43 | 3,900 | — | — |
| 2015-05-27 | $7.78 | $10.64 | 15,000 | — | — |
| 2015-05-26 | $7.70 | $10.53 | 1,700 | — | — |
| 2015-05-22 | $7.82 | $10.69 | 13,700 | — | — |
| 2015-05-21 | $7.69 | $10.52 | 1,600 | — | — |
| 2015-05-20 | $7.63 | $10.43 | 7,400 | — | — |
| 2015-05-19 | $7.53 | $10.30 | 600 | — | — |
| 2015-05-18 | $7.98 | $10.91 | 0 | — | — |
| 2015-05-15 | $7.98 | $10.91 | 5,400 | — | — |
| 2015-05-14 | $7.89 | $10.79 | 4,200 | — | — |
| 2015-05-13 | $7.38 | $10.09 | 0 | — | — |
| 2015-05-12 | $7.38 | $10.09 | 0 | — | — |
| 2015-05-11 | $7.38 | $10.09 | 0 | — | — |
| 2015-05-08 | $7.38 | $10.09 | 0 | — | — |
| 2015-05-07 | $7.38 | $10.09 | 300 | — | — |
| 2015-05-06 | $8.19 | $11.20 | 0 | — | — |
| 2015-05-05 | $8.19 | $11.20 | 200 | — | — |
| 2015-05-04 | $8.08 | $11.05 | 0 | — | — |
| 2015-05-01 | $8.08 | $11.05 | 600 | — | — |
| 2015-04-30 | $8.29 | $11.34 | 0 | — | — |
| 2015-04-29 | $8.29 | $11.34 | 3,000 | — | — |
| 2015-04-28 | $8.48 | $11.60 | 2,400 | — | — |
| 2015-04-27 | $8.34 | $11.41 | 1,900 | — | — |
| 2015-04-24 | $8.30 | $11.35 | 1,700 | — | — |
| 2015-04-23 | $8.30 | $11.35 | 0 | — | — |
| 2015-04-22 | $8.30 | $11.35 | 0 | — | — |
| 2015-04-21 | $8.30 | $11.35 | 1,000 | — | — |
| 2015-04-20 | $8.65 | $11.83 | 2,000 | — | — |
| 2015-04-17 | $8.00 | $10.94 | 0 | — | — |
| 2015-04-16 | $8.00 | $10.94 | 12,600 | — | — |
| 2015-04-15 | $8.26 | $11.30 | 1,500 | — | — |
| 2015-04-14 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-13 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-10 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-09 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-08 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-07 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-06 | $8.06 | $11.02 | 0 | — | — |
| 2015-04-02 | $8.06 | $11.02 | 700 | — | — |
| 2015-04-01 | $7.80 | $10.67 | 1,300 | — | — |
| 2015-03-31 | $8.01 | $10.95 | 3,200 | — | — |
| 2015-03-30 | $7.89 | $10.79 | 0 | — | — |
| 2015-03-27 | $7.89 | $10.79 | 0 | — | — |
| 2015-03-26 | $7.89 | $10.79 | 0 | — | — |
| 2015-03-25 | $7.89 | $10.79 | 300 | — | — |
| 2015-03-24 | $7.85 | $10.74 | 900 | — | — |
| 2015-03-23 | $7.50 | $10.26 | 0 | — | — |
| 2015-03-20 | $7.50 | $10.26 | 300 | — | — |
| 2015-03-19 | $7.83 | $10.71 | 0 | — | — |
| 2015-03-18 | $7.83 | $10.71 | 1,100 | — | — |
| 2015-03-17 | $7.85 | $10.74 | 5,500 | — | — |
| 2015-03-16 | $7.80 | $10.67 | 500 | — | — |
| 2015-03-13 | $8.03 | $10.98 | 4,600 | — | — |
| 2015-03-12 | $7.77 | $10.63 | 0 | — | — |
| 2015-03-11 | $7.77 | $10.63 | 10,500 | — | — |
| 2015-03-10 | $7.64 | $10.45 | 1,300 | — | — |
| 2015-03-09 | $7.68 | $10.50 | 6,500 | — | — |
| 2015-03-06 | $7.76 | $10.61 | 1,900 | — | — |
| 2015-03-05 | $7.72 | $10.56 | 3,800 | — | — |
| 2015-03-04 | $7.75 | $10.60 | 5,000 | — | — |
| 2015-03-03 | $7.84 | $10.72 | 6,600 | — | — |
| 2015-03-02 | $7.75 | $10.60 | 7,800 | — | — |
| 2015-02-27 | $7.83 | $10.71 | 5,200 | — | — |
| 2015-02-26 | $7.75 | $10.60 | 2,300 | — | — |
| 2015-02-25 | $8.00 | $10.94 | 11,600 | — | — |
| 2015-02-24 | $7.66 | $10.48 | 11,400 | — | — |
| 2015-02-23 | $7.59 | $10.38 | 9,600 | — | — |
| 2015-02-20 | $7.58 | $10.37 | 1,100 | — | — |
| 2015-02-19 | $7.57 | $10.35 | 800 | — | — |
| 2015-02-18 | $7.57 | $10.35 | 0 | — | — |
| 2015-02-17 | $7.57 | $10.35 | 100 | — | — |
| 2015-02-13 | $7.55 | $10.33 | 200 | — | — |
| 2015-02-12 | $7.59 | $10.38 | 3,800 | — | — |
| 2015-02-11 | $7.56 | $10.34 | 3,800 | — | — |
| 2015-02-10 | $7.66 | $10.48 | 5,000 | — | — |
| 2015-02-09 | $7.70 | $10.53 | 3,700 | — | — |
| 2015-02-06 | $7.86 | $10.75 | 900 | — | — |
| 2015-02-05 | $7.75 | $10.60 | 1,100 | — | — |
| 2015-02-04 | $7.80 | $10.67 | 2,000 | — | — |
| 2015-02-03 | $8.00 | $10.94 | 6,000 | — | — |
| 2015-02-02 | $7.74 | $10.58 | 200 | — | — |
| 2015-01-30 | $7.51 | $10.27 | 0 | — | — |
| 2015-01-29 | $7.51 | $10.27 | 0 | — | — |
| 2015-01-28 | $7.51 | $10.27 | 100 | — | — |
| 2015-01-27 | $7.92 | $10.83 | 800 | — | — |
| 2015-01-26 | $8.65 | $11.83 | 1,000 | — | — |
| 2015-01-23 | $7.90 | $10.80 | 500 | — | — |
| 2015-01-22 | $8.35 | $11.42 | 800 | — | — |
| 2015-01-21 | $8.30 | $11.35 | 1,300 | — | — |
| 2015-01-20 | $7.95 | $10.87 | 0 | — | — |
| 2015-01-16 | $7.95 | $10.87 | 0 | — | — |
| 2015-01-15 | $7.95 | $10.87 | 2,300 | — | — |
| 2015-01-14 | $7.60 | $10.39 | 1,600 | — | — |
| 2015-01-13 | $7.21 | $9.86 | 0 | — | — |
| 2015-01-12 | $7.21 | $9.86 | 3,900 | — | — |
| 2015-01-09 | $7.95 | $10.87 | 3,800 | — | — |
| 2015-01-08 | $7.34 | $10.04 | 10,900 | — | — |
| 2015-01-07 | $7.71 | $10.54 | 0 | — | — |
| 2015-01-06 | $7.71 | $10.54 | 1,400 | — | — |
| 2015-01-05 | $8.05 | $11.01 | 17,100 | — | — |
| 2015-01-02 | $7.75 | $10.60 | 0 | — | — |