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
- 1996-11-18 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 | $6.08 | $6.71 | 36,100 |
| 2015-12-30 | $6.11 | $6.74 | 50,800 |
| 2015-12-29 | $6.18 | $6.82 | 135,600 |
| 2015-12-28 | $6.14 | $6.77 | 97,200 |
| 2015-12-24 | $6.13 | $6.76 | 41,400 |
| 2015-12-23 | $6.19 | $6.83 | 64,600 |
| 2015-12-22 | $6.12 | $6.75 | 144,100 |
| 2015-12-21 | $6.12 | $6.75 | 93,800 |
| 2015-12-18 | $6.12 | $6.75 | 56,800 |
| 2015-12-17 | $6.24 | $6.89 | 84,900 |
| 2015-12-16 | $6.36 | $7.02 | 100,400 |
| 2015-12-15 | $6.19 | $6.83 | 192,500 |
| 2015-12-14 | $6.14 | $6.77 | 93,000 |
| 2015-12-11 | $6.09 | $6.72 | 32,100 |
| 2015-12-10 | $6.32 | $6.97 | 68,100 |
| 2015-12-09 | $6.25 | $6.90 | 61,100 |
| 2015-12-08 | $6.29 | $6.94 | 51,200 |
| 2015-12-07 | $6.40 | $7.06 | 34,000 |
| 2015-12-04 | $6.43 | $7.09 | 39,800 |
| 2015-12-03 | $6.32 | $6.97 | 21,300 |
| 2015-12-02 | $6.49 | $7.16 | 33,300 |
| 2015-12-01 | $6.54 | $7.22 | 25,600 |
| 2015-11-30 | $6.52 | $7.19 | 13,800 |
| 2015-11-27 | $6.62 | $7.30 | 8,800 |
| 2015-11-25 | $6.72 | $7.41 | 16,100 |
| 2015-11-24 | $6.81 | $7.51 | 30,600 |
| 2015-11-23 | $6.89 | $7.60 | 32,300 |
| 2015-11-20 | $6.95 | $7.67 | 17,200 |
| 2015-11-19 | $7.00 | $7.72 | 10,300 |
| 2015-11-18 | $7.08 | $7.81 | 14,300 |
| 2015-11-17 | $7.07 | $7.80 | 62,600 |
| 2015-11-16 | $7.05 | $7.78 | 12,300 |
| 2015-11-13 | $6.98 | $7.70 | 12,400 |
| 2015-11-12 | $7.00 | $7.72 | 12,600 |
| 2015-11-11 | $7.10 | $7.83 | 30,200 |
| 2015-11-10 | $7.12 | $7.86 | 14,000 |
| 2015-11-09 | $7.04 | $7.77 | 26,900 |
| 2015-11-06 | $7.10 | $7.83 | 17,500 |
| 2015-11-05 | $7.14 | $7.88 | 17,700 |
| 2015-11-04 | $6.94 | $7.66 | 25,300 |
| 2015-11-03 | $7.02 | $7.75 | 17,900 |
| 2015-11-02 | $7.03 | $7.76 | 17,300 |
| 2015-10-30 | $6.85 | $7.56 | 13,200 |
| 2015-10-29 | $6.99 | $7.71 | 16,600 |
| 2015-10-28 | $7.18 | $7.92 | 15,800 |
| 2015-10-27 | $7.13 | $7.87 | 9,100 |
| 2015-10-26 | $7.20 | $7.94 | 8,500 |
| 2015-10-23 | $7.24 | $7.99 | 9,600 |
| 2015-10-22 | $7.15 | $7.89 | 24,100 |
| 2015-10-21 | $7.04 | $7.77 | 5,400 |
| 2015-10-20 | $6.97 | $7.69 | 25,800 |
| 2015-10-19 | $7.01 | $7.73 | 20,100 |
| 2015-10-16 | $7.03 | $7.76 | 25,400 |
| 2015-10-15 | $7.05 | $7.78 | 12,200 |
| 2015-10-14 | $6.83 | $7.54 | 10,100 |
| 2015-10-13 | $6.94 | $7.66 | 30,500 |
| 2015-10-12 | $6.98 | $7.70 | 15,200 |
| 2015-10-09 | $6.94 | $7.66 | 12,000 |
| 2015-10-08 | $7.04 | $7.77 | 36,800 |
| 2015-10-07 | $6.92 | $7.64 | 10,900 |
| 2015-10-06 | $6.75 | $7.45 | 82,400 |
| 2015-10-05 | $6.82 | $7.53 | 28,900 |
| 2015-10-02 | $6.63 | $7.32 | 61,300 |
| 2015-10-01 | $6.56 | $7.24 | 32,900 |
| 2015-09-30 | $6.54 | $7.22 | 50,900 |
| 2015-09-29 | $6.35 | $7.01 | 135,400 |
| 2015-09-28 | $6.38 | $7.04 | 42,300 |
| 2015-09-25 | $6.53 | $7.21 | 24,200 |
| 2015-09-24 | $6.52 | $7.19 | 21,100 |
| 2015-09-23 | $6.51 | $7.18 | 19,200 |
| 2015-09-22 | $6.50 | $7.17 | 103,600 |
| 2015-09-21 | $6.65 | $7.34 | 46,000 |
| 2015-09-18 | $6.58 | $7.26 | 25,700 |
| 2015-09-17 | $6.74 | $7.44 | 21,500 |
| 2015-09-16 | $6.78 | $7.48 | 30,300 |
| 2015-09-15 | $6.74 | $7.44 | 137,200 |
| 2015-09-14 | $6.74 | $7.44 | 16,600 |
| 2015-09-11 | $6.77 | $7.47 | 68,600 |
| 2015-09-10 | $6.68 | $7.37 | 107,400 |
| 2015-09-09 | $6.54 | $7.22 | 46,300 |
| 2015-09-08 | $6.62 | $7.30 | 38,800 |
| 2015-09-04 | $6.48 | $7.15 | 15,800 |
| 2015-09-03 | $6.69 | $7.38 | 110,800 |
| 2015-09-02 | $6.71 | $7.40 | 102,200 |
| 2015-09-01 | $6.58 | $7.26 | 71,400 |
| 2015-08-31 | $6.91 | $7.62 | 31,300 |
| 2015-08-28 | $6.94 | $7.66 | 118,300 |
| 2015-08-27 | $6.98 | $7.70 | 38,900 |
| 2015-08-26 | $6.99 | $7.71 | 120,500 |
| 2015-08-25 | $6.71 | $7.40 | 62,100 |
| 2015-08-24 | $6.75 | $7.45 | 38,600 |
| 2015-08-21 | $6.89 | $7.60 | 19,800 |
| 2015-08-20 | $7.07 | $7.80 | 9,400 |
| 2015-08-19 | $7.29 | $8.04 | 9,100 |
| 2015-08-18 | $7.31 | $8.07 | 22,200 |
| 2015-08-17 | $7.38 | $8.14 | 15,800 |
| 2015-08-14 | $7.36 | $8.12 | 10,400 |
| 2015-08-13 | $7.39 | $8.15 | 14,600 |
| 2015-08-12 | $7.39 | $8.15 | 13,700 |
| 2015-08-11 | $7.49 | $8.26 | 30,900 |
| 2015-08-10 | $7.52 | $8.30 | 4,100 |
| 2015-08-07 | $7.46 | $8.23 | 10,300 |
| 2015-08-06 | $7.47 | $8.24 | 10,200 |
| 2015-08-05 | $7.56 | $8.34 | 9,400 |
| 2015-08-04 | $7.54 | $8.32 | 10,000 |
| 2015-08-03 | $7.62 | $8.41 | 14,300 |
| 2015-07-31 | $7.78 | $8.58 | 57,500 |
| 2015-07-30 | $7.77 | $8.57 | 16,000 |
| 2015-07-29 | $7.36 | $8.12 | 18,300 |
| 2015-07-28 | $7.36 | $8.12 | 31,200 |
| 2015-07-27 | $7.33 | $8.09 | 12,800 |
| 2015-07-24 | $7.36 | $8.12 | 8,300 |
| 2015-07-23 | $7.43 | $8.20 | 95,300 |
| 2015-07-22 | $7.48 | $8.25 | 4,500 |
| 2015-07-21 | $7.49 | $8.26 | 11,400 |
| 2015-07-20 | $7.55 | $8.33 | 8,200 |
| 2015-07-17 | $7.50 | $8.28 | 3,900 |
| 2015-07-16 | $7.52 | $8.30 | 21,600 |
| 2015-07-15 | $7.53 | $8.31 | 68,500 |
| 2015-07-14 | $7.60 | $8.39 | 28,300 |
| 2015-07-13 | $7.43 | $8.20 | 27,800 |
| 2015-07-10 | $7.30 | $8.05 | 37,000 |
| 2015-07-09 | $7.20 | $7.94 | 24,400 |
| 2015-07-08 | $7.09 | $7.82 | 32,700 |
| 2015-07-07 | $7.39 | $8.15 | 19,200 |
| 2015-07-06 | $7.48 | $8.25 | 10,700 |
| 2015-07-02 | $7.50 | $8.28 | 24,700 |
| 2015-07-01 | $7.67 | $8.46 | 26,200 |
| 2015-06-30 | $7.49 | $8.26 | 42,200 |
| 2015-06-29 | $7.57 | $8.35 | 276,300 |
| 2015-06-26 | $7.79 | $8.60 | 169,600 |
| 2015-06-25 | $7.81 | $8.62 | 13,800 |
| 2015-06-24 | $7.76 | $8.56 | 8,500 |
| 2015-06-23 | $7.72 | $8.52 | 9,300 |
| 2015-06-22 | $7.68 | $8.47 | 21,200 |
| 2015-06-19 | $7.55 | $8.33 | 30,700 |
| 2015-06-18 | $7.57 | $8.35 | 5,600 |
| 2015-06-17 | $7.55 | $8.33 | 11,900 |
| 2015-06-16 | $7.62 | $8.41 | 8,100 |
| 2015-06-15 | $7.60 | $8.39 | 12,400 |
| 2015-06-12 | $7.70 | $8.50 | 10,400 |
| 2015-06-11 | $7.79 | $8.60 | 18,500 |
| 2015-06-10 | $7.74 | $8.54 | 18,400 |
| 2015-06-09 | $7.61 | $8.40 | 10,100 |
| 2015-06-08 | $7.69 | $8.49 | 10,900 |
| 2015-06-05 | $7.76 | $8.56 | 14,600 |
| 2015-06-04 | $7.87 | $8.68 | 6,700 |
| 2015-06-03 | $7.86 | $8.67 | 37,000 |
| 2015-06-02 | $7.81 | $8.62 | 18,200 |
| 2015-06-01 | $7.96 | $8.78 | 23,800 |
| 2015-05-29 | $7.93 | $8.75 | 10,100 |
| 2015-05-28 | $8.01 | $8.84 | 24,600 |
| 2015-05-27 | $7.99 | $8.82 | 6,500 |
| 2015-05-26 | $7.98 | $8.81 | 20,800 |
| 2015-05-22 | $8.26 | $9.11 | 15,400 |
| 2015-05-21 | $8.24 | $9.09 | 14,100 |
| 2015-05-20 | $8.28 | $9.14 | 6,800 |
| 2015-05-19 | $8.30 | $9.16 | 11,600 |
| 2015-05-18 | $8.25 | $9.10 | 23,200 |
| 2015-05-15 | $8.19 | $9.04 | 24,700 |
| 2015-05-14 | $8.18 | $9.03 | 14,700 |
| 2015-05-13 | $8.18 | $9.03 | 20,400 |
| 2015-05-12 | $8.20 | $9.05 | 21,700 |
| 2015-05-11 | $8.15 | $8.99 | 5,900 |
| 2015-05-08 | $8.31 | $9.17 | 29,900 |
| 2015-05-07 | $8.14 | $8.98 | 4,500 |
| 2015-05-06 | $8.07 | $8.90 | 10,000 |
| 2015-05-05 | $8.08 | $8.92 | 6,500 |
| 2015-05-04 | $8.28 | $9.14 | 17,200 |
| 2015-05-01 | $8.20 | $9.05 | 66,800 |
| 2015-04-30 | $8.32 | $9.18 | 19,800 |
| 2015-04-29 | $8.70 | $9.60 | 14,900 |
| 2015-04-28 | $8.74 | $9.64 | 4,600 |
| 2015-04-27 | $8.79 | $9.70 | 10,400 |
| 2015-04-24 | $8.70 | $9.60 | 40,900 |
| 2015-04-23 | $8.57 | $9.46 | 23,200 |
| 2015-04-22 | $8.46 | $9.33 | 26,400 |
| 2015-04-21 | $8.19 | $9.04 | 52,500 |
| 2015-04-20 | $8.10 | $8.94 | 14,000 |
| 2015-04-17 | $8.10 | $8.94 | 17,700 |
| 2015-04-16 | $8.12 | $8.96 | 11,400 |
| 2015-04-15 | $8.07 | $8.90 | 18,500 |
| 2015-04-14 | $8.15 | $8.99 | 71,300 |
| 2015-04-13 | $8.14 | $8.98 | 15,300 |
| 2015-04-10 | $8.12 | $8.96 | 47,800 |
| 2015-04-09 | $8.05 | $8.88 | 19,800 |
| 2015-04-08 | $8.19 | $9.04 | 13,400 |
| 2015-04-07 | $8.15 | $8.99 | 8,400 |
| 2015-04-06 | $8.11 | $8.95 | 32,400 |
| 2015-04-02 | $7.98 | $8.81 | 7,400 |
| 2015-04-01 | $7.92 | $8.74 | 8,000 |
| 2015-03-31 | $7.92 | $8.74 | 84,900 |
| 2015-03-30 | $8.05 | $8.88 | 9,700 |
| 2015-03-27 | $8.09 | $8.93 | 25,700 |
| 2015-03-26 | $8.11 | $8.95 | 26,200 |
| 2015-03-25 | $8.20 | $9.05 | 19,700 |
| 2015-03-24 | $8.26 | $9.11 | 26,900 |
| 2015-03-23 | $8.27 | $9.13 | 19,400 |
| 2015-03-20 | $8.30 | $9.16 | 636,000 |
| 2015-03-19 | $8.11 | $8.95 | 664,600 |
| 2015-03-18 | $8.27 | $9.13 | 903,900 |
| 2015-03-17 | $8.15 | $8.99 | 2,446,800 |
| 2015-03-16 | $7.97 | $8.79 | 19,700 |
| 2015-03-13 | $7.90 | $8.72 | 4,200 |
| 2015-03-12 | $8.04 | $8.87 | 11,700 |
| 2015-03-11 | $7.81 | $8.62 | 16,000 |
| 2015-03-10 | $7.74 | $8.54 | 17,700 |
| 2015-03-09 | $7.91 | $8.73 | 9,800 |
| 2015-03-06 | $7.93 | $8.75 | 13,600 |
| 2015-03-05 | $7.88 | $8.69 | 4,700 |
| 2015-03-04 | $7.83 | $8.64 | 25,200 |
| 2015-03-03 | $7.82 | $8.63 | 15,600 |
| 2015-03-02 | $7.98 | $8.81 | 10,800 |
| 2015-02-27 | $8.06 | $8.89 | 47,000 |
| 2015-02-26 | $8.08 | $8.92 | 6,200 |
| 2015-02-25 | $7.83 | $8.64 | 4,500 |
| 2015-02-24 | $7.89 | $8.71 | 9,600 |
| 2015-02-23 | $7.87 | $8.68 | 29,600 |
| 2015-02-20 | $8.06 | $8.89 | 6,700 |
| 2015-02-19 | $7.94 | $8.76 | 8,500 |
| 2015-02-18 | $7.82 | $8.63 | 7,900 |
| 2015-02-17 | $7.68 | $8.47 | 28,900 |
| 2015-02-13 | $7.56 | $8.34 | 64,800 |
| 2015-02-12 | $7.38 | $8.14 | 16,600 |
| 2015-02-11 | $7.29 | $8.04 | 8,500 |
| 2015-02-10 | $7.22 | $7.97 | 25,700 |
| 2015-02-09 | $7.11 | $7.85 | 12,600 |
| 2015-02-06 | $7.18 | $7.92 | 8,600 |
| 2015-02-05 | $7.27 | $8.02 | 23,300 |
| 2015-02-04 | $7.18 | $7.92 | 17,900 |
| 2015-02-03 | $7.19 | $7.93 | 46,800 |
| 2015-02-02 | $7.22 | $7.97 | 23,500 |
| 2015-01-30 | $7.31 | $8.07 | 27,300 |
| 2015-01-29 | $7.40 | $8.17 | 25,300 |
| 2015-01-28 | $7.32 | $8.08 | 15,900 |
| 2015-01-27 | $7.44 | $8.21 | 40,000 |
| 2015-01-26 | $7.48 | $8.25 | 77,400 |
| 2015-01-23 | $7.45 | $8.22 | 71,100 |
| 2015-01-22 | $7.52 | $8.30 | 25,500 |
| 2015-01-21 | $7.36 | $8.12 | 1,191,800 |
| 2015-01-20 | $7.44 | $8.21 | 181,800 |
| 2015-01-16 | $7.52 | $8.30 | 57,700 |
| 2015-01-15 | $7.53 | $8.31 | 30,100 |
| 2015-01-14 | $7.56 | $8.34 | 24,200 |
| 2015-01-13 | $7.51 | $8.29 | 135,200 |
| 2015-01-12 | $7.49 | $8.26 | 42,300 |
| 2015-01-09 | $7.49 | $8.26 | 59,400 |
| 2015-01-08 | $7.66 | $8.45 | 16,100 |
| 2015-01-07 | $7.61 | $8.40 | 10,800 |
| 2015-01-06 | $7.65 | $8.44 | 57,200 |
| 2015-01-05 | $7.68 | $8.47 | 28,400 |
| 2015-01-02 | $7.90 | $8.72 | 9,900 |