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
- 1973-05-03 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 | $6.34 | $22.23 | 2,900 | — | — |
| 2015-12-30 | $6.20 | $21.74 | 100 | — | — |
| 2015-12-29 | $6.20 | $21.74 | 3,500 | — | — |
| 2015-12-28 | $6.24 | $21.88 | 6,300 | — | — |
| 2015-12-24 | $6.27 | $21.99 | 8,100 | — | — |
| 2015-12-23 | $6.24 | $21.88 | 5,900 | — | — |
| 2015-12-22 | $6.25 | $21.92 | 5,700 | — | — |
| 2015-12-21 | $6.17 | $21.63 | 27,700 | — | — |
| 2015-12-18 | $6.28 | $22.02 | 308,400 | — | — |
| 2015-12-17 | $6.70 | $23.49 | 31,600 | — | — |
| 2015-12-16 | $6.40 | $22.44 | 7,100 | — | — |
| 2015-12-15 | $6.51 | $22.83 | 9,500 | — | — |
| 2015-12-14 | $6.30 | $22.09 | 38,700 | — | — |
| 2015-12-11 | $6.40 | $22.44 | 21,200 | — | — |
| 2015-12-10 | $6.50 | $22.79 | 26,600 | — | — |
| 2015-12-09 | $6.34 | $22.23 | 34,600 | — | — |
| 2015-12-08 | $6.40 | $22.44 | 39,000 | — | — |
| 2015-12-07 | $6.65 | $23.32 | 50,200 | — | — |
| 2015-12-04 | $6.75 | $23.67 | 1,000 | — | — |
| 2015-12-03 | $6.89 | $24.16 | 500 | — | — |
| 2015-12-02 | $6.79 | $23.81 | 3,400 | — | — |
| 2015-12-01 | $6.82 | $23.91 | 9,000 | — | — |
| 2015-11-30 | $6.79 | $23.81 | 2,000 | — | — |
| 2015-11-27 | $6.74 | $23.63 | 1,900 | — | — |
| 2015-11-25 | $6.77 | $23.74 | 6,200 | — | — |
| 2015-11-24 | $6.79 | $23.81 | 2,400 | — | — |
| 2015-11-23 | $6.74 | $23.63 | 400 | — | — |
| 2015-11-20 | $6.82 | $23.91 | 300 | — | — |
| 2015-11-19 | $6.82 | $23.91 | 22,800 | — | — |
| 2015-11-18 | $6.75 | $23.67 | 200 | — | — |
| 2015-11-17 | $6.79 | $23.81 | 700 | — | — |
| 2015-11-16 | $6.75 | $23.67 | 23,000 | — | — |
| 2015-11-13 | $6.84 | $23.98 | 3,800 | — | — |
| 2015-11-12 | $6.75 | $23.67 | 25,300 | — | — |
| 2015-11-11 | $6.79 | $23.81 | 7,000 | — | — |
| 2015-11-10 | $6.82 | $23.91 | 1,600 | — | — |
| 2015-11-09 | $6.81 | $23.88 | 9,900 | — | — |
| 2015-11-06 | $6.82 | $23.91 | 106,300 | — | — |
| 2015-11-05 | $6.74 | $23.63 | 700 | — | — |
| 2015-11-04 | $6.81 | $23.88 | 5,600 | — | — |
| 2015-11-03 | $6.71 | $23.53 | 500 | — | — |
| 2015-11-02 | $6.71 | $23.53 | 1,300 | — | — |
| 2015-10-30 | $6.72 | $23.56 | 12,300 | — | — |
| 2015-10-29 | $6.87 | $24.09 | 400 | — | — |
| 2015-10-28 | $6.80 | $23.84 | 0 | — | — |
| 2015-10-27 | $6.80 | $23.84 | 8,700 | — | — |
| 2015-10-26 | $6.90 | $24.19 | 3,600 | — | — |
| 2015-10-23 | $6.93 | $24.30 | 0 | — | — |
| 2015-10-22 | $6.93 | $24.30 | 200 | — | — |
| 2015-10-21 | $6.89 | $24.16 | 1,600 | — | — |
| 2015-10-20 | $7.00 | $24.55 | 4,300 | — | — |
| 2015-10-19 | $7.03 | $24.65 | 800 | — | — |
| 2015-10-16 | $7.01 | $24.58 | 1,100 | — | — |
| 2015-10-15 | $7.20 | $25.25 | 1,700 | — | — |
| 2015-10-14 | $7.17 | $25.14 | 700 | — | — |
| 2015-10-13 | $7.05 | $24.72 | 2,100 | — | — |
| 2015-10-12 | $7.13 | $25.00 | 1,000 | — | — |
| 2015-10-09 | $6.94 | $24.33 | 4,700 | — | — |
| 2015-10-08 | $7.04 | $24.69 | 200 | — | — |
| 2015-10-07 | $7.02 | $24.62 | 3,100 | — | — |
| 2015-10-06 | $7.02 | $24.62 | 2,000 | — | — |
| 2015-10-05 | $7.10 | $24.90 | 6,800 | — | — |
| 2015-10-02 | $6.95 | $24.37 | 0 | — | — |
| 2015-10-01 | $6.95 | $24.37 | 2,000 | — | — |
| 2015-09-30 | $7.09 | $24.86 | 300 | — | — |
| 2015-09-29 | $7.02 | $24.62 | 300 | — | — |
| 2015-09-28 | $7.00 | $24.55 | 2,600 | — | — |
| 2015-09-25 | $7.04 | $24.69 | 1,200 | — | — |
| 2015-09-24 | $7.00 | $24.55 | 1,300 | — | — |
| 2015-09-23 | $7.00 | $24.55 | 200 | — | — |
| 2015-09-22 | $6.98 | $24.48 | 1,800 | — | — |
| 2015-09-21 | $6.96 | $24.40 | 1,700 | — | — |
| 2015-09-18 | $6.85 | $24.02 | 22,900 | — | — |
| 2015-09-17 | $6.90 | $24.19 | 8,900 | — | — |
| 2015-09-16 | $7.00 | $24.55 | 5,100 | — | — |
| 2015-09-15 | $7.04 | $24.69 | 1,300 | — | — |
| 2015-09-14 | $7.00 | $24.55 | 800 | — | — |
| 2015-09-11 | $7.00 | $24.55 | 3,000 | — | — |
| 2015-09-10 | $7.04 | $24.69 | 1,100 | — | — |
| 2015-09-09 | $6.99 | $24.51 | 2,500 | — | — |
| 2015-09-08 | $7.00 | $24.55 | 2,800 | — | — |
| 2015-09-04 | $7.00 | $24.55 | 1,000 | — | — |
| 2015-09-03 | $6.96 | $24.40 | 2,100 | — | — |
| 2015-09-02 | $6.99 | $24.51 | 2,000 | — | — |
| 2015-09-01 | $6.99 | $24.51 | 1,700 | — | — |
| 2015-08-31 | $7.02 | $24.62 | 7,800 | — | — |
| 2015-08-28 | $6.95 | $24.37 | 5,200 | — | — |
| 2015-08-27 | $7.00 | $24.55 | 600 | — | — |
| 2015-08-26 | $7.04 | $24.69 | 1,900 | — | — |
| 2015-08-25 | $6.96 | $24.40 | 800 | — | — |
| 2015-08-24 | $6.93 | $24.30 | 1,100 | — | — |
| 2015-08-21 | $6.95 | $24.37 | 8,000 | — | — |
| 2015-08-20 | $6.93 | $24.30 | 5,400 | — | — |
| 2015-08-19 | $7.08 | $24.83 | 300 | — | — |
| 2015-08-18 | $6.97 | $24.44 | 400 | — | — |
| 2015-08-17 | $6.95 | $24.37 | 29,600 | — | — |
| 2015-08-14 | $6.93 | $24.30 | 9,000 | — | — |
| 2015-08-13 | $6.90 | $24.19 | 9,800 | — | — |
| 2015-08-12 | $6.83 | $23.95 | 3,400 | — | — |
| 2015-08-11 | $7.00 | $24.55 | 1,300 | — | — |
| 2015-08-10 | $7.02 | $24.62 | 10,800 | — | — |
| 2015-08-07 | $7.00 | $24.55 | 2,800 | — | — |
| 2015-08-06 | $7.04 | $24.69 | 5,100 | — | — |
| 2015-08-05 | $7.05 | $24.72 | 200 | — | — |
| 2015-08-04 | $7.00 | $24.55 | 900 | — | — |
| 2015-08-03 | $7.16 | $25.11 | 5,600 | — | — |
| 2015-07-31 | $6.96 | $24.40 | 900 | — | — |
| 2015-07-30 | $6.98 | $24.48 | 700 | — | — |
| 2015-07-29 | $7.19 | $25.21 | 11,300 | — | — |
| 2015-07-28 | $6.77 | $23.74 | 3,000 | — | — |
| 2015-07-27 | $6.95 | $24.37 | 4,200 | — | — |
| 2015-07-24 | $7.00 | $24.55 | 5,000 | — | — |
| 2015-07-23 | $7.02 | $24.62 | 700 | — | — |
| 2015-07-22 | $6.99 | $24.51 | 3,200 | — | — |
| 2015-07-21 | $7.01 | $24.58 | 100 | — | — |
| 2015-07-20 | $7.06 | $24.76 | 400 | — | — |
| 2015-07-17 | $7.03 | $24.65 | 3,800 | — | — |
| 2015-07-16 | $6.99 | $24.51 | 5,200 | — | — |
| 2015-07-15 | $6.92 | $24.26 | 0 | — | — |
| 2015-07-14 | $6.92 | $24.26 | 700 | — | — |
| 2015-07-13 | $6.96 | $24.40 | 900 | — | — |
| 2015-07-10 | $6.86 | $24.05 | 9,100 | — | — |
| 2015-07-09 | $6.81 | $23.88 | 6,900 | — | — |
| 2015-07-08 | $7.01 | $24.58 | 1,700 | — | — |
| 2015-07-07 | $7.09 | $24.86 | 1,300 | — | — |
| 2015-07-06 | $7.03 | $24.65 | 5,000 | — | — |
| 2015-07-02 | $7.12 | $24.97 | 600 | — | — |
| 2015-07-01 | $7.01 | $24.58 | 6,300 | — | — |
| 2015-06-30 | $7.03 | $24.65 | 2,500 | — | — |
| 2015-06-29 | $7.07 | $24.79 | 600 | — | — |
| 2015-06-26 | $7.07 | $24.79 | 300 | — | — |
| 2015-06-25 | $7.01 | $24.58 | 3,700 | — | — |
| 2015-06-24 | $7.00 | $24.55 | 1,200 | — | — |
| 2015-06-23 | $7.11 | $24.93 | 100 | — | — |
| 2015-06-22 | $7.11 | $24.93 | 800 | — | — |
| 2015-06-19 | $7.07 | $24.79 | 400 | — | — |
| 2015-06-18 | $7.04 | $24.69 | 400 | — | — |
| 2015-06-17 | $7.06 | $24.76 | 2,200 | — | — |
| 2015-06-16 | $7.10 | $24.90 | 13,400 | — | — |
| 2015-06-15 | $6.99 | $24.51 | 1,800 | — | — |
| 2015-06-12 | $7.01 | $24.58 | 1,300 | — | — |
| 2015-06-11 | $7.09 | $24.86 | 900 | — | — |
| 2015-06-10 | $7.04 | $24.69 | 6,000 | — | — |
| 2015-06-09 | $7.23 | $25.35 | 5,600 | — | — |
| 2015-06-08 | $7.04 | $24.69 | 8,800 | — | — |
| 2015-06-05 | $7.00 | $24.55 | 1,800 | — | — |
| 2015-06-04 | $6.98 | $24.48 | 500 | — | — |
| 2015-06-03 | $7.00 | $24.55 | 100 | — | — |
| 2015-06-02 | $7.00 | $24.55 | 8,900 | — | — |
| 2015-06-01 | $6.99 | $24.51 | 1,100 | — | — |
| 2015-05-29 | $7.00 | $24.55 | 3,900 | — | — |
| 2015-05-28 | $6.99 | $24.51 | 2,300 | — | — |
| 2015-05-27 | $6.98 | $24.48 | 2,100 | — | — |
| 2015-05-26 | $6.99 | $24.51 | 300 | — | — |
| 2015-05-22 | $6.98 | $24.48 | 700 | — | — |
| 2015-05-21 | $6.97 | $24.44 | 2,000 | — | — |
| 2015-05-20 | $6.92 | $24.26 | 2,100 | — | — |
| 2015-05-19 | $6.98 | $24.48 | 1,900 | — | — |
| 2015-05-18 | $7.08 | $24.83 | 0 | — | — |
| 2015-05-15 | $7.08 | $24.83 | 700 | — | — |
| 2015-05-14 | $6.95 | $24.37 | 2,600 | — | — |
| 2015-05-13 | $7.00 | $24.55 | 12,100 | — | — |
| 2015-05-12 | $7.00 | $24.55 | 1,500 | — | — |
| 2015-05-11 | $7.03 | $24.65 | 20,400 | — | — |
| 2015-05-08 | $6.79 | $23.81 | 300 | — | — |
| 2015-05-07 | $6.75 | $23.67 | 8,900 | — | — |
| 2015-05-06 | $6.77 | $23.74 | 900 | — | — |
| 2015-05-05 | $6.79 | $23.81 | 1,500 | — | — |
| 2015-05-04 | $6.86 | $24.05 | 18,500 | — | — |
| 2015-05-01 | $6.87 | $24.09 | 14,900 | — | — |
| 2015-04-30 | $6.96 | $24.40 | 23,000 | — | — |
| 2015-04-29 | $7.04 | $24.69 | 69,900 | — | — |
| 2015-04-28 | $7.00 | $24.55 | 17,200 | — | — |
| 2015-04-27 | $6.83 | $23.95 | 15,300 | — | — |
| 2015-04-24 | $6.80 | $23.84 | 13,000 | — | — |
| 2015-04-23 | $6.84 | $23.98 | 0 | — | — |
| 2015-04-22 | $6.84 | $23.98 | 300 | — | — |
| 2015-04-21 | $6.90 | $24.19 | 800 | — | — |
| 2015-04-20 | $6.95 | $24.37 | 100 | — | — |
| 2015-04-17 | $6.90 | $24.19 | 100 | — | — |
| 2015-04-16 | $6.98 | $24.48 | 1,600 | — | — |
| 2015-04-15 | $7.00 | $24.55 | 4,500 | — | — |
| 2015-04-14 | $7.02 | $24.62 | 0 | — | — |
| 2015-04-13 | $7.02 | $24.62 | 8,900 | — | — |
| 2015-04-10 | $6.92 | $24.26 | 1,100 | — | — |
| 2015-04-09 | $6.93 | $24.30 | 3,000 | — | — |
| 2015-04-08 | $7.00 | $24.55 | 400 | — | — |
| 2015-04-07 | $7.01 | $24.58 | 1,600 | — | — |
| 2015-04-06 | $7.00 | $24.55 | 2,800 | — | — |
| 2015-04-02 | $7.02 | $24.62 | 3,800 | — | — |
| 2015-04-01 | $7.12 | $24.97 | 200 | — | — |
| 2015-03-31 | $7.14 | $25.04 | 1,500 | — | — |
| 2015-03-30 | $7.12 | $24.97 | 3,800 | — | — |
| 2015-03-27 | $7.14 | $25.04 | 3,700 | — | — |
| 2015-03-26 | $7.11 | $24.93 | 1,000 | — | — |
| 2015-03-25 | $7.15 | $25.07 | 8,400 | — | — |
| 2015-03-24 | $7.19 | $25.21 | 3,700 | — | — |
| 2015-03-23 | $7.19 | $25.21 | 23,000 | — | — |
| 2015-03-20 | $7.35 | $25.77 | 78,300 | — | — |
| 2015-03-19 | $6.77 | $23.74 | 12,700 | — | — |
| 2015-03-18 | $6.84 | $23.98 | 14,600 | — | — |
| 2015-03-17 | $6.93 | $24.30 | 900 | — | — |
| 2015-03-16 | $6.95 | $24.37 | 9,600 | — | — |
| 2015-03-13 | $6.98 | $24.48 | 2,700 | — | — |
| 2015-03-12 | $6.95 | $24.37 | 2,600 | — | — |
| 2015-03-11 | $6.96 | $24.40 | 1,000 | — | — |
| 2015-03-10 | $6.97 | $24.44 | 2,500 | — | — |
| 2015-03-09 | $6.99 | $24.51 | 2,800 | — | — |
| 2015-03-06 | $6.98 | $24.48 | 1,100 | — | — |
| 2015-03-05 | $6.98 | $24.48 | 800 | — | — |
| 2015-03-04 | $6.97 | $24.44 | 900 | — | — |
| 2015-03-03 | $6.98 | $24.48 | 1,500 | — | — |
| 2015-03-02 | $6.99 | $24.51 | 600 | — | — |
| 2015-02-27 | $6.99 | $24.51 | 7,100 | — | — |
| 2015-02-26 | $6.99 | $24.51 | 22,700 | — | — |
| 2015-02-25 | $7.11 | $24.93 | 100 | — | — |
| 2015-02-24 | $7.21 | $25.28 | 6,600 | — | — |
| 2015-02-23 | $7.01 | $24.58 | 1,000 | — | — |
| 2015-02-20 | $6.96 | $24.40 | 3,100 | — | — |
| 2015-02-19 | $6.99 | $24.51 | 300 | — | — |
| 2015-02-18 | $7.00 | $24.55 | 0 | — | — |
| 2015-02-17 | $7.00 | $24.55 | 6,000 | — | — |
| 2015-02-13 | $6.98 | $24.48 | 4,500 | — | — |
| 2015-02-12 | $7.00 | $24.55 | 8,000 | — | — |
| 2015-02-11 | $7.04 | $24.69 | 600 | — | — |
| 2015-02-10 | $7.01 | $24.58 | 200 | — | — |
| 2015-02-09 | $7.02 | $24.62 | 600 | — | — |
| 2015-02-06 | $7.00 | $24.55 | 2,500 | — | — |
| 2015-02-05 | $7.08 | $24.83 | 600 | — | — |
| 2015-02-04 | $7.06 | $24.76 | 1,300 | — | — |
| 2015-02-03 | $7.06 | $24.76 | 1,500 | — | — |
| 2015-02-02 | $7.02 | $24.62 | 5,600 | — | — |
| 2015-01-30 | $7.07 | $24.79 | 500 | — | — |
| 2015-01-29 | $7.10 | $24.90 | 1,600 | — | — |
| 2015-01-28 | $7.03 | $24.65 | 300 | — | — |
| 2015-01-27 | $7.02 | $24.62 | 3,800 | — | — |
| 2015-01-26 | $7.00 | $24.55 | 7,000 | — | — |
| 2015-01-23 | $7.00 | $24.55 | 3,100 | — | — |
| 2015-01-22 | $7.00 | $24.55 | 3,500 | — | — |
| 2015-01-21 | $6.99 | $24.51 | 0 | — | — |
| 2015-01-20 | $6.99 | $24.51 | 8,200 | — | — |
| 2015-01-16 | $7.26 | $25.46 | 2,000 | — | — |
| 2015-01-15 | $6.99 | $24.51 | 4,700 | — | — |
| 2015-01-14 | $7.10 | $24.90 | 2,300 | — | — |
| 2015-01-13 | $7.00 | $24.55 | 9,100 | — | — |
| 2015-01-12 | $7.04 | $24.69 | 100 | — | — |
| 2015-01-09 | $7.09 | $24.86 | 600 | — | — |
| 2015-01-08 | $7.02 | $24.62 | 2,700 | — | — |
| 2015-01-07 | $7.03 | $24.65 | 2,300 | — | — |
| 2015-01-06 | $7.03 | $24.65 | 3,100 | — | — |
| 2015-01-05 | $7.01 | $24.58 | 5,000 | — | — |
| 2015-01-02 | $6.98 | $24.48 | 6,800 | — | — |