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
- 1986-11-25 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 | $5.23 | $6.79 | 37,100 |
| 2015-12-30 | $5.40 | $7.01 | 14,900 |
| 2015-12-29 | $5.41 | $7.03 | 28,700 |
| 2015-12-28 | $5.49 | $7.13 | 50,100 |
| 2015-12-24 | $5.57 | $7.24 | 34,100 |
| 2015-12-23 | $5.70 | $7.40 | 54,700 |
| 2015-12-22 | $5.92 | $7.69 | 48,500 |
| 2015-12-21 | $5.98 | $7.77 | 36,500 |
| 2015-12-18 | $5.81 | $7.55 | 32,000 |
| 2015-12-17 | $5.83 | $7.57 | 10,500 |
| 2015-12-16 | $5.90 | $7.66 | 21,800 |
| 2015-12-15 | $5.72 | $7.43 | 25,700 |
| 2015-12-14 | $5.60 | $7.27 | 80,100 |
| 2015-12-11 | $5.96 | $7.74 | 62,800 |
| 2015-12-10 | $6.26 | $8.13 | 57,500 |
| 2015-12-09 | $6.22 | $8.08 | 59,600 |
| 2015-12-08 | $6.01 | $7.81 | 58,700 |
| 2015-12-07 | $5.91 | $7.68 | 31,600 |
| 2015-12-04 | $5.97 | $7.75 | 40,700 |
| 2015-12-03 | $6.27 | $8.14 | 67,900 |
| 2015-12-02 | $5.91 | $7.68 | 66,700 |
| 2015-12-01 | $5.63 | $7.31 | 118,000 |
| 2015-11-30 | $5.64 | $7.33 | 49,900 |
| 2015-11-27 | $5.63 | $7.31 | 36,200 |
| 2015-11-25 | $5.59 | $7.26 | 86,200 |
| 2015-11-24 | $5.43 | $7.05 | 73,300 |
| 2015-11-23 | $5.51 | $7.16 | 61,500 |
| 2015-11-20 | $5.30 | $6.88 | 53,200 |
| 2015-11-19 | $5.29 | $6.87 | 71,200 |
| 2015-11-18 | $5.17 | $6.72 | 161,000 |
| 2015-11-17 | $4.98 | $6.47 | 231,200 |
| 2015-11-16 | $4.97 | $6.46 | 104,800 |
| 2015-11-13 | $5.10 | $6.62 | 161,000 |
| 2015-11-12 | $5.80 | $7.53 | 54,200 |
| 2015-11-11 | $6.10 | $7.92 | 48,200 |
| 2015-11-10 | $5.81 | $7.55 | 50,800 |
| 2015-11-09 | $5.90 | $7.66 | 53,200 |
| 2015-11-06 | $5.92 | $7.69 | 193,900 |
| 2015-11-05 | $5.97 | $7.75 | 56,700 |
| 2015-11-04 | $6.05 | $7.86 | 133,700 |
| 2015-11-03 | $6.20 | $8.05 | 254,600 |
| 2015-11-02 | $6.23 | $8.09 | 185,400 |
| 2015-10-30 | $6.57 | $8.53 | 182,700 |
| 2015-10-29 | $6.70 | $8.70 | 535,100 |
| 2015-10-28 | $8.99 | $11.68 | 92,000 |
| 2015-10-27 | $8.41 | $10.92 | 96,900 |
| 2015-10-26 | $8.61 | $11.18 | 92,600 |
| 2015-10-23 | $8.67 | $11.26 | 105,100 |
| 2015-10-22 | $8.62 | $11.20 | 45,400 |
| 2015-10-21 | $8.65 | $11.24 | 88,800 |
| 2015-10-20 | $8.77 | $11.39 | 70,400 |
| 2015-10-19 | $8.88 | $11.53 | 96,000 |
| 2015-10-16 | $8.71 | $11.31 | 67,100 |
| 2015-10-15 | $8.48 | $11.02 | 154,100 |
| 2015-10-14 | $9.04 | $11.74 | 30,000 |
| 2015-10-13 | $9.43 | $12.25 | 13,000 |
| 2015-10-12 | $9.62 | $12.50 | 34,000 |
| 2015-10-09 | $9.44 | $12.26 | 14,100 |
| 2015-10-08 | $9.45 | $12.28 | 12,000 |
| 2015-10-07 | $9.29 | $12.07 | 37,600 |
| 2015-10-06 | $9.21 | $11.96 | 23,600 |
| 2015-10-05 | $9.70 | $12.60 | 35,600 |
| 2015-10-02 | $9.11 | $11.83 | 134,900 |
| 2015-10-01 | $8.97 | $11.65 | 56,300 |
| 2015-09-30 | $8.36 | $10.86 | 21,300 |
| 2015-09-29 | $8.52 | $11.07 | 18,600 |
| 2015-09-28 | $8.58 | $11.15 | 46,900 |
| 2015-09-25 | $8.86 | $11.51 | 70,200 |
| 2015-09-24 | $9.45 | $12.28 | 98,400 |
| 2015-09-23 | $9.80 | $12.73 | 63,400 |
| 2015-09-22 | $10.00 | $12.99 | 39,000 |
| 2015-09-21 | $10.18 | $13.22 | 27,200 |
| 2015-09-18 | $10.01 | $13.00 | 72,500 |
| 2015-09-17 | $10.34 | $13.43 | 30,000 |
| 2015-09-16 | $10.16 | $13.20 | 189,000 |
| 2015-09-15 | $10.19 | $13.24 | 44,800 |
| 2015-09-14 | $10.09 | $13.11 | 30,200 |
| 2015-09-11 | $10.28 | $13.35 | 48,000 |
| 2015-09-10 | $10.25 | $13.31 | 76,700 |
| 2015-09-09 | $10.15 | $13.18 | 84,500 |
| 2015-09-08 | $10.10 | $13.12 | 101,700 |
| 2015-09-04 | $9.82 | $12.76 | 37,000 |
| 2015-09-03 | $10.12 | $13.15 | 55,400 |
| 2015-09-02 | $10.16 | $13.20 | 82,000 |
| 2015-09-01 | $9.77 | $12.69 | 34,700 |
| 2015-08-31 | $9.99 | $12.98 | 55,500 |
| 2015-08-28 | $10.02 | $13.02 | 54,100 |
| 2015-08-27 | $10.10 | $13.12 | 98,300 |
| 2015-08-26 | $10.10 | $13.12 | 68,400 |
| 2015-08-25 | $10.22 | $13.28 | 54,100 |
| 2015-08-24 | $10.31 | $13.39 | 43,600 |
| 2015-08-21 | $10.76 | $13.98 | 80,000 |
| 2015-08-20 | $10.98 | $14.26 | 60,500 |
| 2015-08-19 | $11.23 | $14.59 | 40,600 |
| 2015-08-18 | $11.14 | $14.47 | 41,500 |
| 2015-08-17 | $11.27 | $14.64 | 61,800 |
| 2015-08-14 | $11.19 | $14.54 | 79,800 |
| 2015-08-13 | $11.21 | $14.56 | 56,400 |
| 2015-08-12 | $11.40 | $14.81 | 103,700 |
| 2015-08-11 | $11.22 | $14.57 | 98,700 |
| 2015-08-10 | $11.16 | $14.50 | 96,700 |
| 2015-08-07 | $10.99 | $14.28 | 83,500 |
| 2015-08-06 | $10.84 | $14.08 | 101,100 |
| 2015-08-05 | $10.94 | $14.21 | 130,600 |
| 2015-08-04 | $10.66 | $13.85 | 92,700 |
| 2015-08-03 | $10.20 | $13.25 | 74,400 |
| 2015-07-31 | $9.81 | $12.74 | 89,200 |
| 2015-07-30 | $10.00 | $12.99 | 142,000 |
| 2015-07-29 | $9.85 | $12.79 | 289,800 |
| 2015-07-28 | $10.36 | $13.46 | 49,300 |
| 2015-07-27 | $9.83 | $12.77 | 50,600 |
| 2015-07-24 | $10.01 | $13.00 | 66,100 |
| 2015-07-23 | $10.10 | $13.12 | 94,900 |
| 2015-07-22 | $10.63 | $13.81 | 26,800 |
| 2015-07-21 | $10.35 | $13.44 | 96,400 |
| 2015-07-20 | $10.47 | $13.60 | 43,100 |
| 2015-07-17 | $11.20 | $14.55 | 79,000 |
| 2015-07-16 | $11.25 | $14.61 | 133,300 |
| 2015-07-15 | $10.80 | $14.03 | 84,300 |
| 2015-07-14 | $10.70 | $13.90 | 53,200 |
| 2015-07-13 | $10.57 | $13.73 | 42,200 |
| 2015-07-10 | $10.39 | $13.50 | 63,700 |
| 2015-07-09 | $9.98 | $12.96 | 66,900 |
| 2015-07-08 | $9.79 | $12.72 | 95,000 |
| 2015-07-07 | $10.02 | $13.02 | 51,100 |
| 2015-07-06 | $10.26 | $13.33 | 81,600 |
| 2015-07-02 | $10.15 | $13.18 | 55,300 |
| 2015-07-01 | $10.27 | $13.34 | 79,400 |
| 2015-06-30 | $10.50 | $13.64 | 126,100 |
| 2015-06-29 | $10.15 | $13.18 | 128,200 |
| 2015-06-26 | $10.58 | $13.74 | 2,028,200 |
| 2015-06-25 | $10.93 | $14.20 | 193,200 |
| 2015-06-24 | $10.71 | $13.91 | 74,700 |
| 2015-06-23 | $10.85 | $14.09 | 79,000 |
| 2015-06-22 | $10.75 | $13.96 | 69,900 |
| 2015-06-19 | $11.17 | $14.51 | 104,000 |
| 2015-06-18 | $11.13 | $14.46 | 102,800 |
| 2015-06-17 | $10.73 | $13.94 | 75,200 |
| 2015-06-16 | $10.70 | $13.90 | 79,200 |
| 2015-06-15 | $10.67 | $13.86 | 111,400 |
| 2015-06-12 | $10.77 | $13.99 | 64,700 |
| 2015-06-11 | $10.85 | $14.09 | 153,300 |
| 2015-06-10 | $10.32 | $13.41 | 79,100 |
| 2015-06-09 | $10.05 | $13.05 | 66,700 |
| 2015-06-08 | $10.19 | $13.24 | 64,700 |
| 2015-06-05 | $10.32 | $13.41 | 54,100 |
| 2015-06-04 | $10.07 | $13.08 | 171,700 |
| 2015-06-03 | $10.04 | $13.04 | 61,900 |
| 2015-06-02 | $9.74 | $12.65 | 50,800 |
| 2015-06-01 | $9.64 | $12.52 | 91,500 |
| 2015-05-29 | $9.70 | $12.60 | 59,900 |
| 2015-05-28 | $9.61 | $12.48 | 40,600 |
| 2015-05-27 | $9.68 | $12.57 | 57,100 |
| 2015-05-26 | $9.51 | $12.35 | 59,300 |
| 2015-05-22 | $9.74 | $12.65 | 73,600 |
| 2015-05-21 | $10.06 | $13.07 | 47,700 |
| 2015-05-20 | $9.97 | $12.95 | 65,000 |
| 2015-05-19 | $10.09 | $13.11 | 58,500 |
| 2015-05-18 | $9.91 | $12.87 | 58,800 |
| 2015-05-15 | $9.60 | $12.47 | 69,700 |
| 2015-05-14 | $9.63 | $12.51 | 76,900 |
| 2015-05-13 | $9.45 | $12.28 | 46,800 |
| 2015-05-12 | $9.59 | $12.46 | 52,700 |
| 2015-05-11 | $9.68 | $12.57 | 116,000 |
| 2015-05-08 | $9.58 | $12.44 | 84,600 |
| 2015-05-07 | $9.74 | $12.65 | 77,000 |
| 2015-05-06 | $9.66 | $12.55 | 68,600 |
| 2015-05-05 | $9.86 | $12.81 | 102,600 |
| 2015-05-04 | $9.99 | $12.98 | 118,700 |
| 2015-05-01 | $10.15 | $13.18 | 147,000 |
| 2015-04-30 | $9.83 | $12.77 | 141,400 |
| 2015-04-29 | $10.15 | $13.18 | 239,400 |
| 2015-04-28 | $10.36 | $13.46 | 161,400 |
| 2015-04-27 | $10.15 | $13.18 | 144,500 |
| 2015-04-24 | $10.17 | $13.21 | 71,700 |
| 2015-04-23 | $10.16 | $13.20 | 83,200 |
| 2015-04-22 | $10.14 | $13.17 | 47,600 |
| 2015-04-21 | $10.12 | $13.15 | 113,900 |
| 2015-04-20 | $10.15 | $13.18 | 75,700 |
| 2015-04-17 | $10.09 | $13.11 | 120,000 |
| 2015-04-16 | $10.56 | $13.72 | 251,800 |
| 2015-04-15 | $10.51 | $13.65 | 94,100 |
| 2015-04-14 | $10.02 | $13.02 | 72,100 |
| 2015-04-13 | $10.24 | $13.30 | 120,400 |
| 2015-04-10 | $10.24 | $13.30 | 183,200 |
| 2015-04-09 | $9.90 | $12.86 | 68,100 |
| 2015-04-08 | $9.84 | $12.78 | 112,300 |
| 2015-04-07 | $9.56 | $12.42 | 127,700 |
| 2015-04-06 | $9.24 | $12.00 | 27,900 |
| 2015-04-02 | $9.00 | $11.69 | 92,700 |
| 2015-04-01 | $9.20 | $11.95 | 63,400 |
| 2015-03-31 | $9.05 | $11.76 | 37,100 |
| 2015-03-30 | $8.98 | $11.66 | 45,400 |
| 2015-03-27 | $8.81 | $11.44 | 58,700 |
| 2015-03-26 | $9.00 | $11.69 | 60,700 |
| 2015-03-25 | $9.06 | $11.77 | 64,400 |
| 2015-03-24 | $9.21 | $11.96 | 97,400 |
| 2015-03-23 | $8.99 | $11.68 | 64,100 |
| 2015-03-20 | $8.94 | $11.61 | 91,800 |
| 2015-03-19 | $8.89 | $11.55 | 34,400 |
| 2015-03-18 | $8.53 | $11.08 | 68,500 |
| 2015-03-17 | $8.33 | $10.82 | 70,900 |
| 2015-03-16 | $8.58 | $11.15 | 42,500 |
| 2015-03-13 | $8.78 | $11.41 | 30,400 |
| 2015-03-12 | $8.92 | $11.59 | 33,300 |
| 2015-03-11 | $8.85 | $11.50 | 31,900 |
| 2015-03-10 | $8.89 | $11.55 | 55,900 |
| 2015-03-09 | $9.08 | $11.79 | 57,000 |
| 2015-03-06 | $9.08 | $11.79 | 70,400 |
| 2015-03-05 | $9.21 | $11.96 | 61,700 |
| 2015-03-04 | $9.05 | $11.76 | 49,400 |
| 2015-03-03 | $8.80 | $11.43 | 46,000 |
| 2015-03-02 | $8.91 | $11.57 | 57,800 |
| 2015-02-27 | $8.82 | $11.46 | 101,500 |
| 2015-02-26 | $9.06 | $11.77 | 49,800 |
| 2015-02-25 | $9.02 | $11.72 | 52,900 |
| 2015-02-24 | $9.21 | $11.96 | 51,200 |
| 2015-02-23 | $8.87 | $11.52 | 51,100 |
| 2015-02-20 | $9.02 | $11.72 | 112,100 |
| 2015-02-19 | $8.99 | $11.68 | 32,500 |
| 2015-02-18 | $9.09 | $11.81 | 160,400 |
| 2015-02-17 | $9.39 | $12.20 | 82,500 |
| 2015-02-13 | $9.26 | $12.03 | 37,300 |
| 2015-02-12 | $9.57 | $12.43 | 157,100 |
| 2015-02-11 | $8.78 | $11.41 | 16,400 |
| 2015-02-10 | $8.74 | $11.35 | 42,800 |
| 2015-02-09 | $8.38 | $10.89 | 31,800 |
| 2015-02-06 | $8.59 | $11.16 | 25,800 |
| 2015-02-05 | $8.59 | $11.16 | 35,300 |
| 2015-02-04 | $8.47 | $11.00 | 143,600 |
| 2015-02-03 | $8.57 | $11.13 | 32,900 |
| 2015-02-02 | $8.08 | $10.50 | 29,300 |
| 2015-01-30 | $8.08 | $10.50 | 66,300 |
| 2015-01-29 | $8.36 | $10.86 | 83,600 |
| 2015-01-28 | $8.07 | $10.48 | 72,900 |
| 2015-01-27 | $8.22 | $10.68 | 31,200 |
| 2015-01-26 | $8.47 | $11.00 | 27,700 |
| 2015-01-23 | $8.50 | $11.04 | 37,500 |
| 2015-01-22 | $8.67 | $11.26 | 87,600 |
| 2015-01-21 | $8.08 | $10.50 | 33,600 |
| 2015-01-20 | $8.34 | $10.83 | 30,000 |
| 2015-01-16 | $8.65 | $11.24 | 40,100 |
| 2015-01-15 | $8.23 | $10.69 | 130,900 |
| 2015-01-14 | $8.29 | $10.77 | 28,400 |
| 2015-01-13 | $8.53 | $11.08 | 105,900 |
| 2015-01-12 | $9.24 | $12.00 | 107,100 |
| 2015-01-09 | $8.93 | $11.60 | 44,700 |
| 2015-01-08 | $9.10 | $11.82 | 64,500 |
| 2015-01-07 | $8.91 | $11.57 | 92,900 |
| 2015-01-06 | $8.54 | $11.09 | 71,200 |
| 2015-01-05 | $8.73 | $11.34 | 72,500 |
| 2015-01-02 | $9.04 | $11.74 | 36,300 |