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
- 1983-07-25 to 2026-09-02
- 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 | $7.60 | $11.55 | 0 | — | — |
| 2015-12-30 | $7.60 | $11.55 | 0 | — | — |
| 2015-12-29 | $7.60 | $11.55 | 600 | — | — |
| 2015-12-28 | $7.76 | $11.79 | 200 | — | — |
| 2015-12-24 | $7.65 | $11.62 | 0 | — | — |
| 2015-12-23 | $7.65 | $11.62 | 0 | — | — |
| 2015-12-22 | $7.65 | $11.62 | 0 | — | — |
| 2015-12-21 | $7.65 | $11.62 | 500 | — | — |
| 2015-12-18 | $7.85 | $11.93 | 200 | — | — |
| 2015-12-17 | $7.60 | $11.49 | 0 | — | — |
| 2015-12-16 | $7.60 | $11.49 | 700 | — | — |
| 2015-12-15 | $7.82 | $11.82 | 0 | — | — |
| 2015-12-14 | $7.82 | $11.82 | 2,100 | — | — |
| 2015-12-11 | $7.60 | $11.49 | 300 | — | — |
| 2015-12-10 | $7.88 | $11.91 | 600 | — | — |
| 2015-12-09 | $7.78 | $11.76 | 900 | — | — |
| 2015-12-08 | $7.70 | $11.64 | 1,100 | — | — |
| 2015-12-07 | $7.95 | $12.02 | 200 | — | — |
| 2015-12-04 | $7.75 | $11.71 | 800 | — | — |
| 2015-12-03 | $7.80 | $11.79 | 500 | — | — |
| 2015-12-02 | $7.62 | $11.52 | 6,800 | — | — |
| 2015-12-01 | $8.25 | $12.47 | 1,600 | — | — |
| 2015-11-30 | $8.40 | $12.70 | 300 | — | — |
| 2015-11-27 | $8.90 | $13.45 | 200 | — | — |
| 2015-11-25 | $8.65 | $13.07 | 1,700 | — | — |
| 2015-11-24 | $8.66 | $13.09 | 200 | — | — |
| 2015-11-23 | $8.48 | $12.82 | 400 | — | — |
| 2015-11-20 | $8.60 | $13.00 | 200 | — | — |
| 2015-11-19 | $8.90 | $13.45 | 300 | — | — |
| 2015-11-18 | $8.78 | $13.27 | 0 | — | — |
| 2015-11-17 | $8.78 | $13.27 | 0 | — | — |
| 2015-11-16 | $8.78 | $13.27 | 300 | — | — |
| 2015-11-13 | $8.90 | $13.45 | 900 | — | — |
| 2015-11-12 | $8.90 | $13.45 | 200 | — | — |
| 2015-11-11 | $8.76 | $13.24 | 1,400 | — | — |
| 2015-11-10 | $8.70 | $13.15 | 500 | — | — |
| 2015-11-09 | $8.52 | $12.88 | 0 | — | — |
| 2015-11-06 | $8.52 | $12.88 | 400 | — | — |
| 2015-11-05 | $8.70 | $13.15 | 0 | — | — |
| 2015-11-04 | $8.70 | $13.15 | 0 | — | — |
| 2015-11-03 | $8.70 | $13.15 | 200 | — | — |
| 2015-11-02 | $8.82 | $13.33 | 0 | — | — |
| 2015-10-30 | $8.82 | $13.33 | 100 | — | — |
| 2015-10-29 | $8.75 | $13.23 | 600 | — | — |
| 2015-10-28 | $8.50 | $12.85 | 700 | — | — |
| 2015-10-27 | $8.89 | $13.44 | 1,000 | — | — |
| 2015-10-26 | $8.79 | $13.29 | 200 | — | — |
| 2015-10-23 | $8.74 | $13.21 | 2,700 | — | — |
| 2015-10-22 | $8.81 | $13.32 | 200 | — | — |
| 2015-10-21 | $8.85 | $13.38 | 0 | — | — |
| 2015-10-20 | $8.85 | $13.38 | 1,800 | — | — |
| 2015-10-19 | $8.90 | $13.45 | 1,400 | — | — |
| 2015-10-16 | $8.75 | $13.23 | 200 | — | — |
| 2015-10-15 | $8.50 | $12.85 | 800 | — | — |
| 2015-10-14 | $8.36 | $12.64 | 600 | — | — |
| 2015-10-13 | $8.15 | $12.32 | 2,400 | — | — |
| 2015-10-12 | $8.48 | $12.82 | 1,000 | — | — |
| 2015-10-09 | $8.81 | $13.32 | 4,000 | — | — |
| 2015-10-08 | $8.93 | $13.50 | 1,900 | — | — |
| 2015-10-07 | $8.93 | $13.50 | 2,900 | — | — |
| 2015-10-06 | $8.90 | $13.45 | 2,100 | — | — |
| 2015-10-05 | $8.85 | $13.38 | 900 | — | — |
| 2015-10-02 | $8.78 | $13.27 | 2,000 | — | — |
| 2015-10-01 | $8.74 | $13.21 | 1,100 | — | — |
| 2015-09-30 | $8.65 | $13.07 | 2,100 | — | — |
| 2015-09-29 | $8.42 | $12.73 | 1,500 | — | — |
| 2015-09-28 | $8.40 | $12.70 | 2,200 | — | — |
| 2015-09-25 | $8.30 | $12.55 | 4,100 | — | — |
| 2015-09-24 | $8.37 | $12.65 | 3,400 | — | — |
| 2015-09-23 | $8.09 | $12.23 | 5,500 | — | — |
| 2015-09-22 | $7.95 | $12.02 | 1,800 | — | — |
| 2015-09-21 | $7.54 | $11.40 | 2,100 | — | — |
| 2015-09-18 | $7.53 | $11.38 | 5,600 | — | — |
| 2015-09-17 | $7.81 | $11.80 | 2,800 | — | — |
| 2015-09-16 | $7.70 | $11.64 | 2,400 | — | — |
| 2015-09-15 | $7.81 | $11.80 | 4,100 | — | — |
| 2015-09-14 | $7.28 | $11.00 | 2,000 | — | — |
| 2015-09-11 | $7.00 | $10.58 | 4,100 | — | — |
| 2015-09-10 | $6.80 | $10.28 | 5,800 | — | — |
| 2015-09-09 | $6.71 | $10.14 | 3,200 | — | — |
| 2015-09-08 | $6.65 | $10.05 | 3,400 | — | — |
| 2015-09-04 | $6.48 | $9.79 | 6,000 | — | — |
| 2015-09-03 | $6.45 | $9.75 | 2,900 | — | — |
| 2015-09-02 | $6.48 | $9.79 | 8,800 | — | — |
| 2015-09-01 | $5.99 | $9.05 | 3,200 | — | — |
| 2015-08-31 | $6.12 | $9.25 | 4,400 | — | — |
| 2015-08-28 | $6.14 | $9.28 | 3,400 | — | — |
| 2015-08-27 | $6.09 | $9.21 | 3,100 | — | — |
| 2015-08-26 | $6.19 | $9.36 | 500 | — | — |
| 2015-08-25 | $6.05 | $9.14 | 1,600 | — | — |
| 2015-08-24 | $6.17 | $9.33 | 2,300 | — | — |
| 2015-08-21 | $6.20 | $9.37 | 2,100 | — | — |
| 2015-08-20 | $6.00 | $9.07 | 2,900 | — | — |
| 2015-08-19 | $6.14 | $9.28 | 1,900 | — | — |
| 2015-08-18 | $6.33 | $9.57 | 3,500 | — | — |
| 2015-08-17 | $6.49 | $9.81 | 2,100 | — | — |
| 2015-08-14 | $6.40 | $9.67 | 1,200 | — | — |
| 2015-08-13 | $6.42 | $9.70 | 1,900 | — | — |
| 2015-08-12 | $6.29 | $9.51 | 17,500 | — | — |
| 2015-08-11 | $6.53 | $9.87 | 300 | — | — |
| 2015-08-10 | $6.48 | $9.79 | 3,600 | — | — |
| 2015-08-07 | $6.43 | $9.72 | 3,500 | — | — |
| 2015-08-06 | $6.47 | $9.78 | 6,000 | — | — |
| 2015-08-05 | $6.40 | $9.67 | 4,400 | — | — |
| 2015-08-04 | $6.59 | $9.96 | 700 | — | — |
| 2015-08-03 | $6.45 | $9.75 | 1,100 | — | — |
| 2015-07-31 | $6.40 | $9.67 | 1,000 | — | — |
| 2015-07-30 | $6.35 | $9.60 | 5,200 | — | — |
| 2015-07-29 | $6.48 | $9.79 | 4,200 | — | — |
| 2015-07-28 | $6.40 | $9.67 | 13,300 | — | — |
| 2015-07-27 | $6.51 | $9.84 | 9,400 | — | — |
| 2015-07-24 | $6.61 | $9.99 | 10,700 | — | — |
| 2015-07-23 | $6.77 | $10.23 | 3,800 | — | — |
| 2015-07-22 | $6.85 | $10.35 | 15,700 | — | — |
| 2015-07-21 | $6.94 | $10.49 | 31,900 | — | — |
| 2015-07-20 | $6.80 | $10.28 | 83,200 | — | — |
| 2015-07-17 | $7.27 | $10.99 | 179,900 | — | — |
| 2015-07-16 | $7.44 | $11.25 | 26,300 | — | — |
| 2015-07-15 | $7.19 | $10.87 | 150,100 | — | — |
| 2015-07-14 | $6.56 | $9.92 | 900 | — | — |
| 2015-07-13 | $6.67 | $10.08 | 1,600 | — | — |
| 2015-07-10 | $6.46 | $9.76 | 71,000 | — | — |
| 2015-07-09 | $6.78 | $10.25 | 45,500 | — | — |
| 2015-07-08 | $6.81 | $10.29 | 59,300 | — | — |
| 2015-07-07 | $6.55 | $9.90 | 30,100 | — | — |
| 2015-07-06 | $6.50 | $9.82 | 38,400 | — | — |
| 2015-07-02 | $6.75 | $10.20 | 25,100 | — | — |
| 2015-07-01 | $6.70 | $10.13 | 26,700 | — | — |
| 2015-06-30 | $6.85 | $10.35 | 264,000 | — | — |
| 2015-06-29 | $7.82 | $11.82 | 49,600 | — | — |
| 2015-06-26 | $7.00 | $10.58 | 171,000 | — | — |
| 2015-06-25 | $6.63 | $10.02 | 12,200 | — | — |
| 2015-06-24 | $7.00 | $10.58 | 6,400 | — | — |
| 2015-06-23 | $6.89 | $10.41 | 11,000 | — | — |
| 2015-06-22 | $6.94 | $10.49 | 3,800 | — | — |
| 2015-06-19 | $7.17 | $10.84 | 59,700 | — | — |
| 2015-06-18 | $7.16 | $10.82 | 135,100 | — | — |
| 2015-06-17 | $7.43 | $11.23 | 51,400 | — | — |
| 2015-06-16 | $7.28 | $11.00 | 66,000 | — | — |
| 2015-06-15 | $6.85 | $10.35 | 4,000 | — | — |
| 2015-06-12 | $7.00 | $10.58 | 500 | — | — |
| 2015-06-11 | $7.06 | $10.67 | 7,000 | — | — |
| 2015-06-10 | $7.17 | $10.84 | 59,400 | — | — |
| 2015-06-09 | $7.50 | $11.34 | 114,000 | — | — |
| 2015-06-08 | $7.68 | $11.61 | 35,000 | — | — |
| 2015-06-05 | $7.49 | $11.32 | 75,300 | — | — |
| 2015-06-04 | $6.83 | $10.32 | 7,900 | — | — |
| 2015-06-03 | $6.79 | $10.26 | 6,400 | — | — |
| 2015-06-02 | $6.77 | $10.23 | 4,700 | — | — |
| 2015-06-01 | $7.10 | $10.73 | 76,100 | — | — |
| 2015-05-29 | $7.25 | $10.96 | 53,500 | — | — |
| 2015-05-28 | $6.61 | $9.99 | 16,700 | — | — |
| 2015-05-27 | $6.65 | $10.05 | 10,800 | — | — |
| 2015-05-26 | $6.82 | $10.31 | 8,200 | — | — |
| 2015-05-22 | $7.33 | $11.08 | 60,500 | — | — |
| 2015-05-21 | $7.37 | $11.14 | 22,500 | — | — |
| 2015-05-20 | $7.03 | $10.63 | 9,200 | — | — |
| 2015-05-19 | $6.84 | $10.34 | 5,800 | — | — |
| 2015-05-18 | $6.96 | $10.52 | 11,100 | — | — |
| 2015-05-15 | $7.02 | $10.61 | 34,700 | — | — |
| 2015-05-14 | $6.95 | $10.50 | 5,500 | — | — |
| 2015-05-13 | $7.01 | $10.60 | 10,600 | — | — |
| 2015-05-12 | $7.08 | $10.70 | 20,700 | — | — |
| 2015-05-11 | $7.29 | $11.02 | 173,300 | — | — |
| 2015-05-08 | $7.05 | $10.66 | 5,200 | — | — |
| 2015-05-07 | $6.84 | $10.34 | 24,400 | — | — |
| 2015-05-06 | $7.10 | $10.73 | 11,100 | — | — |
| 2015-05-05 | $7.25 | $10.96 | 30,900 | — | — |
| 2015-05-04 | $7.46 | $11.28 | 25,500 | — | — |
| 2015-05-01 | $7.84 | $11.85 | 26,700 | — | — |
| 2015-04-30 | $7.66 | $11.58 | 30,600 | — | — |
| 2015-04-29 | $7.83 | $11.84 | 35,800 | — | — |
| 2015-04-28 | $8.49 | $12.83 | 72,800 | — | — |
| 2015-04-27 | $7.70 | $11.64 | 16,100 | — | — |
| 2015-04-24 | $7.80 | $11.79 | 17,400 | — | — |
| 2015-04-23 | $7.88 | $11.91 | 7,000 | — | — |
| 2015-04-22 | $8.19 | $12.38 | 18,200 | — | — |
| 2015-04-21 | $8.44 | $12.76 | 27,500 | — | — |
| 2015-04-20 | $8.13 | $12.29 | 18,900 | — | — |
| 2015-04-17 | $8.12 | $12.27 | 12,200 | — | — |
| 2015-04-16 | $8.34 | $12.61 | 78,800 | — | — |
| 2015-04-15 | $8.41 | $12.71 | 73,500 | — | — |
| 2015-04-14 | $8.20 | $12.39 | 45,000 | — | — |
| 2015-04-13 | $7.96 | $12.03 | 96,300 | — | — |
| 2015-04-10 | $7.76 | $11.73 | 443,900 | — | — |
| 2015-04-09 | $6.09 | $9.21 | 76,900 | — | — |
| 2015-04-08 | $6.43 | $9.72 | 24,000 | — | — |
| 2015-04-07 | $5.88 | $8.89 | 65,800 | — | — |
| 2015-04-06 | $5.78 | $8.74 | 56,400 | — | — |
| 2015-04-02 | $5.79 | $8.75 | 13,200 | — | — |
| 2015-04-01 | $5.79 | $8.75 | 15,800 | — | — |
| 2015-03-31 | $5.69 | $8.60 | 1,300 | — | — |
| 2015-03-30 | $5.73 | $8.66 | 13,100 | — | — |
| 2015-03-27 | $5.64 | $8.52 | 6,200 | — | — |
| 2015-03-26 | $5.68 | $8.59 | 300 | — | — |
| 2015-03-25 | $5.56 | $8.40 | 11,200 | — | — |
| 2015-03-24 | $5.63 | $8.51 | 8,700 | — | — |
| 2015-03-23 | $5.49 | $8.30 | 34,400 | — | — |
| 2015-03-20 | $5.61 | $8.48 | 3,800 | — | — |
| 2015-03-19 | $5.63 | $8.51 | 1,100 | — | — |
| 2015-03-18 | $5.65 | $8.54 | 5,900 | — | — |
| 2015-03-17 | $5.70 | $8.62 | 21,300 | — | — |
| 2015-03-16 | $5.71 | $8.63 | 105,900 | — | — |
| 2015-03-13 | $5.65 | $8.54 | 43,600 | — | — |
| 2015-03-12 | $6.07 | $9.17 | 20,600 | — | — |
| 2015-03-11 | $6.05 | $9.14 | 73,300 | — | — |
| 2015-03-10 | $6.71 | $10.14 | 27,400 | — | — |
| 2015-03-09 | $7.00 | $10.58 | 41,500 | — | — |
| 2015-03-06 | $6.96 | $10.52 | 32,500 | — | — |
| 2015-03-05 | $6.97 | $10.54 | 23,300 | — | — |
| 2015-03-04 | $7.08 | $10.70 | 10,700 | — | — |
| 2015-03-03 | $7.06 | $10.67 | 58,700 | — | — |
| 2015-03-02 | $7.00 | $10.58 | 66,600 | — | — |
| 2015-02-27 | $6.77 | $10.23 | 27,900 | — | — |
| 2015-02-26 | $6.96 | $10.52 | 59,900 | — | — |
| 2015-02-25 | $6.10 | $9.22 | 52,500 | — | — |
| 2015-02-24 | $6.06 | $9.16 | 7,500 | — | — |
| 2015-02-23 | $6.02 | $9.10 | 12,200 | — | — |
| 2015-02-20 | $6.05 | $9.14 | 12,000 | — | — |
| 2015-02-19 | $6.00 | $9.07 | 23,000 | — | — |
| 2015-02-18 | $5.81 | $8.78 | 111,400 | — | — |
| 2015-02-17 | $6.68 | $10.10 | 25,500 | — | — |
| 2015-02-13 | $6.25 | $9.45 | 39,900 | — | — |
| 2015-02-12 | $6.15 | $9.30 | 25,100 | — | — |
| 2015-02-11 | $6.15 | $9.30 | 28,100 | — | — |
| 2015-02-10 | $6.05 | $9.14 | 8,700 | — | — |
| 2015-02-09 | $5.94 | $8.98 | 17,800 | — | — |
| 2015-02-06 | $5.95 | $8.99 | 15,400 | — | — |
| 2015-02-05 | $6.01 | $9.08 | 19,800 | — | — |
| 2015-02-04 | $6.16 | $9.31 | 56,000 | — | — |
| 2015-02-03 | $7.03 | $10.63 | 112,300 | — | — |
| 2015-02-02 | $6.32 | $9.55 | 53,700 | — | — |
| 2015-01-30 | $6.12 | $9.25 | 29,200 | — | — |
| 2015-01-29 | $6.16 | $9.31 | 46,600 | — | — |
| 2015-01-28 | $6.35 | $9.60 | 12,000 | — | — |
| 2015-01-27 | $6.91 | $10.44 | 1,200 | — | — |
| 2015-01-26 | $6.80 | $10.28 | 500 | — | — |
| 2015-01-23 | $6.91 | $10.44 | 0 | — | — |
| 2015-01-22 | $6.91 | $10.44 | 11,800 | — | — |
| 2015-01-21 | $6.78 | $10.25 | 12,500 | — | — |
| 2015-01-20 | $6.80 | $10.28 | 2,000 | — | — |
| 2015-01-16 | $6.52 | $9.86 | 900 | — | — |
| 2015-01-15 | $6.25 | $9.45 | 6,600 | — | — |
| 2015-01-14 | $6.59 | $9.96 | 5,300 | — | — |
| 2015-01-13 | $6.58 | $9.95 | 1,100 | — | — |
| 2015-01-12 | $6.85 | $10.35 | 12,800 | — | — |
| 2015-01-09 | $7.20 | $10.88 | 2,100 | — | — |
| 2015-01-08 | $7.21 | $10.90 | 9,500 | — | — |
| 2015-01-07 | $7.17 | $10.84 | 3,000 | — | — |
| 2015-01-06 | $7.35 | $11.11 | 6,000 | — | — |
| 2015-01-05 | $7.22 | $10.91 | 7,900 | — | — |
| 2015-01-02 | $7.16 | $10.82 | 24,100 | — | — |