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
- 2013-02-21 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 | $8.80 | $8.80 | 15,300 |
| 2015-12-30 | $8.62 | $8.62 | 6,900 |
| 2015-12-29 | $8.62 | $8.62 | 26,400 |
| 2015-12-28 | $8.70 | $8.70 | 33,300 |
| 2015-12-24 | $8.81 | $8.81 | 6,900 |
| 2015-12-23 | $8.70 | $8.70 | 83,000 |
| 2015-12-22 | $8.67 | $8.67 | 47,100 |
| 2015-12-21 | $8.60 | $8.60 | 18,800 |
| 2015-12-18 | $8.45 | $8.45 | 15,900 |
| 2015-12-17 | $8.60 | $8.60 | 55,800 |
| 2015-12-16 | $8.65 | $8.65 | 37,300 |
| 2015-12-15 | $8.65 | $8.65 | 51,800 |
| 2015-12-14 | $8.60 | $8.60 | 11,900 |
| 2015-12-11 | $8.70 | $8.70 | 25,400 |
| 2015-12-10 | $8.70 | $8.70 | 34,000 |
| 2015-12-09 | $8.70 | $8.70 | 71,000 |
| 2015-12-08 | $8.70 | $8.70 | 27,400 |
| 2015-12-07 | $8.85 | $8.85 | 19,200 |
| 2015-12-04 | $8.91 | $8.91 | 28,200 |
| 2015-12-03 | $8.94 | $8.94 | 5,400 |
| 2015-12-02 | $8.99 | $8.99 | 29,300 |
| 2015-12-01 | $8.95 | $8.95 | 12,000 |
| 2015-11-30 | $8.98 | $8.98 | 78,000 |
| 2015-11-27 | $9.02 | $9.02 | 21,900 |
| 2015-11-25 | $8.98 | $8.98 | 28,700 |
| 2015-11-24 | $9.03 | $9.03 | 52,000 |
| 2015-11-23 | $9.10 | $9.10 | 17,600 |
| 2015-11-20 | $9.05 | $9.05 | 18,600 |
| 2015-11-19 | $9.04 | $9.04 | 23,600 |
| 2015-11-18 | $9.05 | $9.05 | 23,300 |
| 2015-11-17 | $9.06 | $9.06 | 27,300 |
| 2015-11-16 | $9.07 | $9.07 | 36,400 |
| 2015-11-13 | $9.06 | $9.06 | 14,700 |
| 2015-11-12 | $9.06 | $9.06 | 62,100 |
| 2015-11-11 | $9.09 | $9.09 | 23,500 |
| 2015-11-10 | $9.05 | $9.05 | 10,700 |
| 2015-11-09 | $9.05 | $9.05 | 10,200 |
| 2015-11-06 | $9.05 | $9.05 | 12,200 |
| 2015-11-05 | $9.06 | $9.06 | 5,400 |
| 2015-11-04 | $9.13 | $9.13 | 32,400 |
| 2015-11-03 | $9.14 | $9.14 | 26,500 |
| 2015-11-02 | $9.05 | $9.05 | 23,800 |
| 2015-10-30 | $9.12 | $9.12 | 8,100 |
| 2015-10-29 | $9.12 | $9.12 | 18,700 |
| 2015-10-28 | $9.11 | $9.11 | 47,300 |
| 2015-10-27 | $9.10 | $9.10 | 9,100 |
| 2015-10-26 | $9.15 | $9.15 | 7,500 |
| 2015-10-23 | $9.15 | $9.15 | 66,000 |
| 2015-10-22 | $9.14 | $9.14 | 4,300 |
| 2015-10-21 | $9.13 | $9.13 | 10,800 |
| 2015-10-20 | $9.11 | $9.11 | 37,800 |
| 2015-10-19 | $9.15 | $9.15 | 22,900 |
| 2015-10-16 | $9.25 | $9.25 | 4,800 |
| 2015-10-15 | $9.28 | $9.28 | 7,000 |
| 2015-10-14 | $9.28 | $9.28 | 24,600 |
| 2015-10-13 | $9.25 | $9.25 | 12,900 |
| 2015-10-12 | $9.25 | $9.25 | 7,600 |
| 2015-10-09 | $9.25 | $9.25 | 44,400 |
| 2015-10-08 | $9.20 | $9.20 | 47,200 |
| 2015-10-07 | $9.18 | $9.18 | 33,000 |
| 2015-10-06 | $9.13 | $9.13 | 21,200 |
| 2015-10-05 | $9.23 | $9.23 | 9,600 |
| 2015-10-02 | $9.21 | $9.21 | 2,400 |
| 2015-10-01 | $9.25 | $9.25 | 54,900 |
| 2015-09-30 | $9.05 | $9.05 | 28,600 |
| 2015-09-29 | $9.08 | $9.08 | 28,300 |
| 2015-09-28 | $9.13 | $9.13 | 16,100 |
| 2015-09-25 | $9.19 | $9.19 | 17,400 |
| 2015-09-24 | $9.21 | $9.21 | 12,700 |
| 2015-09-23 | $9.15 | $9.15 | 11,700 |
| 2015-09-22 | $9.23 | $9.23 | 21,700 |
| 2015-09-21 | $9.15 | $9.15 | 12,500 |
| 2015-09-18 | $9.25 | $9.25 | 52,000 |
| 2015-09-17 | $9.25 | $9.25 | 23,400 |
| 2015-09-16 | $9.25 | $9.25 | 5,200 |
| 2015-09-15 | $9.26 | $9.26 | 8,400 |
| 2015-09-14 | $9.25 | $9.25 | 5,000 |
| 2015-09-11 | $9.25 | $9.25 | 32,400 |
| 2015-09-10 | $9.28 | $9.28 | 4,300 |
| 2015-09-09 | $9.25 | $9.25 | 7,800 |
| 2015-09-08 | $9.30 | $9.30 | 10,200 |
| 2015-09-04 | $9.24 | $9.24 | 29,300 |
| 2015-09-03 | $9.25 | $9.25 | 12,300 |
| 2015-09-02 | $9.31 | $9.31 | 4,100 |
| 2015-09-01 | $9.10 | $9.10 | 10,200 |
| 2015-08-31 | $9.20 | $9.20 | 56,200 |
| 2015-08-28 | $9.10 | $9.10 | 1,900 |
| 2015-08-27 | $9.16 | $9.16 | 38,200 |
| 2015-08-26 | $9.15 | $9.15 | 38,300 |
| 2015-08-25 | $9.12 | $9.12 | 25,300 |
| 2015-08-24 | $8.97 | $8.97 | 85,100 |
| 2015-08-21 | $9.15 | $9.15 | 80,000 |
| 2015-08-20 | $9.15 | $9.15 | 120,600 |
| 2015-08-19 | $9.15 | $9.15 | 33,300 |
| 2015-08-18 | $9.13 | $9.13 | 44,700 |
| 2015-08-17 | $9.15 | $9.15 | 55,200 |
| 2015-08-14 | $9.15 | $9.15 | 21,100 |
| 2015-08-13 | $9.16 | $9.16 | 43,400 |
| 2015-08-12 | $9.10 | $9.10 | 51,800 |
| 2015-08-11 | $9.05 | $9.05 | 8,100 |
| 2015-08-10 | $9.12 | $9.12 | 8,400 |
| 2015-08-07 | $9.12 | $9.12 | 7,000 |
| 2015-08-06 | $9.05 | $9.05 | 1,900 |
| 2015-08-05 | $9.05 | $9.05 | 8,700 |
| 2015-08-04 | $9.15 | $9.15 | 11,600 |
| 2015-08-03 | $9.15 | $9.15 | 42,000 |
| 2015-07-31 | $9.16 | $9.16 | 24,000 |
| 2015-07-30 | $9.01 | $9.01 | 4,700 |
| 2015-07-29 | $9.10 | $9.10 | 10,500 |
| 2015-07-28 | $9.05 | $9.05 | 3,300 |
| 2015-07-27 | $9.12 | $9.12 | 20,300 |
| 2015-07-24 | $9.10 | $9.10 | 5,100 |
| 2015-07-23 | $9.07 | $9.07 | 19,600 |
| 2015-07-22 | $9.15 | $9.15 | 31,100 |
| 2015-07-21 | $9.11 | $9.11 | 7,400 |
| 2015-07-20 | $9.12 | $9.12 | 28,600 |
| 2015-07-17 | $9.15 | $9.15 | 24,200 |
| 2015-07-16 | $9.15 | $9.15 | 15,100 |
| 2015-07-15 | $9.11 | $9.11 | 8,400 |
| 2015-07-14 | $9.15 | $9.15 | 21,200 |
| 2015-07-13 | $9.15 | $9.15 | 2,600 |
| 2015-07-10 | $9.15 | $9.15 | 4,500 |
| 2015-07-09 | $9.15 | $9.15 | 9,200 |
| 2015-07-08 | $9.15 | $9.15 | 16,100 |
| 2015-07-07 | $9.15 | $9.15 | 8,000 |
| 2015-07-06 | $9.15 | $9.15 | 3,200 |
| 2015-07-02 | $9.20 | $9.20 | 16,600 |
| 2015-07-01 | $9.35 | $9.35 | 10,400 |
| 2015-06-30 | $9.35 | $9.35 | 6,400 |
| 2015-06-29 | $9.30 | $9.30 | 2,000 |
| 2015-06-26 | $9.27 | $9.27 | 10,500 |
| 2015-06-25 | $9.26 | $9.26 | 1,900 |
| 2015-06-24 | $9.25 | $9.25 | 84,200 |
| 2015-06-23 | $9.12 | $9.12 | 6,100 |
| 2015-06-22 | $9.16 | $9.16 | 9,200 |
| 2015-06-19 | $9.20 | $9.20 | 44,300 |
| 2015-06-18 | $9.25 | $9.25 | 43,900 |
| 2015-06-17 | $9.25 | $9.25 | 16,000 |
| 2015-06-16 | $9.48 | $9.48 | 18,900 |
| 2015-06-15 | $9.20 | $9.20 | 19,800 |
| 2015-06-12 | $9.20 | $9.20 | 900 |
| 2015-06-11 | $9.25 | $9.25 | 21,400 |
| 2015-06-10 | $9.25 | $9.25 | 16,400 |
| 2015-06-09 | $9.26 | $9.26 | 9,700 |
| 2015-06-08 | $9.35 | $9.35 | 7,700 |
| 2015-06-05 | $9.50 | $9.50 | 2,500 |
| 2015-06-04 | $9.42 | $9.42 | 15,700 |
| 2015-06-03 | $9.35 | $9.35 | 4,600 |
| 2015-06-02 | $9.35 | $9.35 | 18,900 |
| 2015-06-01 | $9.25 | $9.25 | 8,700 |
| 2015-05-29 | $9.31 | $9.31 | 2,800 |
| 2015-05-28 | $9.25 | $9.25 | 3,800 |
| 2015-05-27 | $9.25 | $9.25 | 5,100 |
| 2015-05-26 | $9.27 | $9.27 | 10,500 |
| 2015-05-22 | $9.30 | $9.30 | 34,500 |
| 2015-05-21 | $9.20 | $9.20 | 17,600 |
| 2015-05-20 | $9.25 | $9.25 | 10,700 |
| 2015-05-19 | $9.50 | $9.50 | 4,000 |
| 2015-05-18 | $9.50 | $9.50 | 7,600 |
| 2015-05-15 | $9.70 | $9.70 | 13,100 |
| 2015-05-14 | $9.49 | $9.49 | 4,700 |
| 2015-05-13 | $9.45 | $9.45 | 3,300 |
| 2015-05-12 | $9.60 | $9.60 | 3,500 |
| 2015-05-11 | $9.60 | $9.60 | 8,000 |
| 2015-05-08 | $9.80 | $9.80 | 35,800 |
| 2015-05-07 | $9.15 | $9.15 | 22,500 |
| 2015-05-06 | $9.25 | $9.25 | 4,900 |
| 2015-05-05 | $9.25 | $9.25 | 8,800 |
| 2015-05-04 | $9.33 | $9.33 | 4,800 |
| 2015-05-01 | $9.30 | $9.30 | 3,600 |
| 2015-04-30 | $9.30 | $9.30 | 3,300 |
| 2015-04-29 | $9.25 | $9.25 | 13,800 |
| 2015-04-28 | $9.25 | $9.25 | 17,800 |
| 2015-04-27 | $9.25 | $9.25 | 17,300 |
| 2015-04-24 | $9.55 | $9.55 | 8,600 |
| 2015-04-23 | $9.50 | $9.50 | 5,200 |
| 2015-04-22 | $9.50 | $9.50 | 15,600 |
| 2015-04-21 | $9.50 | $9.50 | 1,100 |
| 2015-04-20 | $9.40 | $9.40 | 3,300 |
| 2015-04-17 | $9.30 | $9.30 | 4,200 |
| 2015-04-16 | $9.47 | $9.47 | 7,600 |
| 2015-04-15 | $9.46 | $9.46 | 6,800 |
| 2015-04-14 | $9.45 | $9.45 | 3,200 |
| 2015-04-13 | $9.45 | $9.45 | 2,600 |
| 2015-04-10 | $9.41 | $9.41 | 6,600 |
| 2015-04-09 | $9.42 | $9.42 | 20,300 |
| 2015-04-08 | $9.40 | $9.40 | 2,600 |
| 2015-04-07 | $9.30 | $9.30 | 9,700 |
| 2015-04-06 | $9.30 | $9.30 | 14,400 |
| 2015-04-02 | $9.25 | $9.25 | 7,600 |
| 2015-04-01 | $9.15 | $9.15 | 12,600 |
| 2015-03-31 | $9.10 | $9.10 | 3,300 |
| 2015-03-30 | $9.14 | $9.14 | 5,900 |
| 2015-03-27 | $9.14 | $9.14 | 3,400 |
| 2015-03-26 | $9.10 | $9.10 | 2,800 |
| 2015-03-25 | $9.10 | $9.10 | 37,000 |
| 2015-03-24 | $9.12 | $9.12 | 7,800 |
| 2015-03-23 | $9.05 | $9.05 | 60,600 |
| 2015-03-20 | $9.30 | $9.30 | 39,000 |
| 2015-03-19 | $9.10 | $9.10 | 38,800 |
| 2015-03-18 | $8.95 | $8.95 | 40,800 |
| 2015-03-17 | $9.00 | $9.00 | 7,200 |
| 2015-03-16 | $9.18 | $9.18 | 9,400 |
| 2015-03-13 | $9.05 | $9.05 | 8,600 |
| 2015-03-12 | $9.10 | $9.10 | 25,500 |
| 2015-03-11 | $9.00 | $9.00 | 5,800 |
| 2015-03-10 | $9.01 | $9.01 | 49,400 |
| 2015-03-09 | $9.05 | $9.05 | 12,400 |
| 2015-03-06 | $9.05 | $9.05 | 10,000 |
| 2015-03-05 | $9.00 | $9.00 | 20,600 |
| 2015-03-04 | $9.05 | $9.05 | 4,700 |
| 2015-03-03 | $9.15 | $9.15 | 20,400 |
| 2015-03-02 | $9.00 | $9.00 | 6,300 |
| 2015-02-27 | $8.98 | $8.98 | 1,400 |
| 2015-02-26 | $9.00 | $9.00 | 17,400 |
| 2015-02-25 | $9.00 | $9.00 | 9,200 |
| 2015-02-24 | $9.00 | $9.00 | 3,900 |
| 2015-02-23 | $9.00 | $9.00 | 13,400 |
| 2015-02-20 | $9.00 | $9.00 | 9,200 |
| 2015-02-19 | $8.97 | $8.97 | 10,100 |
| 2015-02-18 | $9.00 | $9.00 | 14,700 |
| 2015-02-17 | $8.95 | $8.95 | 3,200 |
| 2015-02-13 | $9.01 | $9.01 | 8,300 |
| 2015-02-12 | $8.90 | $8.90 | 27,200 |
| 2015-02-11 | $9.05 | $9.05 | 4,300 |
| 2015-02-10 | $9.05 | $9.05 | 3,800 |
| 2015-02-09 | $9.05 | $9.05 | 5,200 |
| 2015-02-06 | $9.00 | $9.00 | 10,500 |
| 2015-02-05 | $9.10 | $9.10 | 5,900 |
| 2015-02-04 | $9.15 | $9.15 | 6,900 |
| 2015-02-03 | $9.00 | $9.00 | 13,800 |
| 2015-02-02 | $8.96 | $8.96 | 13,100 |
| 2015-01-30 | $9.00 | $9.00 | 14,700 |
| 2015-01-29 | $8.95 | $8.95 | 39,100 |
| 2015-01-28 | $9.05 | $9.05 | 6,400 |
| 2015-01-27 | $9.30 | $9.30 | 4,200 |
| 2015-01-26 | $9.20 | $9.20 | 6,100 |
| 2015-01-23 | $9.15 | $9.15 | 6,400 |
| 2015-01-22 | $9.25 | $9.25 | 10,900 |
| 2015-01-21 | $9.05 | $9.05 | 6,700 |
| 2015-01-20 | $9.25 | $9.25 | 11,700 |
| 2015-01-16 | $9.15 | $9.15 | 4,600 |
| 2015-01-15 | $9.05 | $9.05 | 4,700 |
| 2015-01-14 | $9.25 | $9.25 | 4,800 |
| 2015-01-13 | $9.40 | $9.40 | 34,800 |
| 2015-01-12 | $9.35 | $9.35 | 3,600 |
| 2015-01-09 | $9.35 | $9.35 | 2,600 |
| 2015-01-08 | $9.31 | $9.31 | 13,800 |
| 2015-01-07 | $9.30 | $9.30 | 3,400 |
| 2015-01-06 | $9.30 | $9.30 | 20,200 |
| 2015-01-05 | $9.35 | $9.35 | 3,400 |
| 2015-01-02 | $9.35 | $9.35 | 6,000 |