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
- 2010-10-15 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 | $9.64 | $10.01 | 0 |
| 2015-12-30 | $9.64 | $10.01 | 700 |
| 2015-12-29 | $9.84 | $10.22 | 4,000 |
| 2015-12-28 | $9.55 | $9.92 | 600 |
| 2015-12-24 | $9.67 | $10.04 | 0 |
| 2015-12-23 | $9.67 | $10.04 | 0 |
| 2015-12-22 | $9.67 | $10.04 | 145,200 |
| 2015-12-21 | $9.35 | $9.71 | 27,500 |
| 2015-12-18 | $9.06 | $9.41 | 7,500 |
| 2015-12-17 | $9.25 | $9.61 | 300,100 |
| 2015-12-16 | $9.18 | $9.54 | 102,200 |
| 2015-12-15 | $8.82 | $9.16 | 6,600 |
| 2015-12-14 | $8.71 | $9.05 | 6,300 |
| 2015-12-11 | $9.45 | $9.82 | 1,900 |
| 2015-12-10 | $9.45 | $9.82 | 0 |
| 2015-12-09 | $9.45 | $9.82 | 0 |
| 2015-12-08 | $9.45 | $9.82 | 0 |
| 2015-12-07 | $9.45 | $9.82 | 1,000 |
| 2015-12-04 | $9.50 | $9.87 | 0 |
| 2015-12-03 | $9.50 | $9.87 | 0 |
| 2015-12-02 | $9.50 | $9.87 | 25,100 |
| 2015-12-01 | $9.67 | $10.04 | 700 |
| 2015-11-30 | $9.60 | $9.97 | 0 |
| 2015-11-27 | $9.60 | $9.97 | 0 |
| 2015-11-25 | $9.60 | $9.97 | 0 |
| 2015-11-24 | $9.60 | $9.97 | 0 |
| 2015-11-23 | $9.60 | $9.97 | 1,800 |
| 2015-11-20 | $9.60 | $9.97 | 155,400 |
| 2015-11-19 | $9.25 | $9.61 | 21,900 |
| 2015-11-18 | $9.30 | $9.66 | 0 |
| 2015-11-17 | $9.30 | $9.66 | 4,000 |
| 2015-11-16 | $9.31 | $9.67 | 100 |
| 2015-11-13 | $9.68 | $10.05 | 12,900 |
| 2015-11-12 | $9.30 | $9.66 | 117,400 |
| 2015-11-11 | $10.00 | $10.39 | 0 |
| 2015-11-10 | $10.00 | $10.39 | 0 |
| 2015-11-09 | $10.00 | $10.39 | 300 |
| 2015-11-06 | $9.85 | $10.23 | 0 |
| 2015-11-05 | $9.85 | $10.23 | 0 |
| 2015-11-04 | $9.85 | $10.23 | 500 |
| 2015-11-03 | $9.77 | $10.15 | 22,800 |
| 2015-11-02 | $9.60 | $9.97 | 0 |
| 2015-10-30 | $9.60 | $9.97 | 800 |
| 2015-10-29 | $9.54 | $9.91 | 1,100 |
| 2015-10-28 | $9.55 | $9.92 | 250,100 |
| 2015-10-27 | $9.30 | $9.66 | 2,000 |
| 2015-10-26 | $10.50 | $10.91 | 0 |
| 2015-10-23 | $10.50 | $10.91 | 0 |
| 2015-10-22 | $10.50 | $10.91 | 56,000 |
| 2015-10-21 | $10.25 | $10.65 | 3,500 |
| 2015-10-20 | $10.19 | $10.58 | 0 |
| 2015-10-19 | $10.19 | $10.58 | 100,400 |
| 2015-10-16 | $10.30 | $10.70 | 0 |
| 2015-10-15 | $10.30 | $10.70 | 2,300 |
| 2015-10-14 | $10.30 | $10.70 | 0 |
| 2015-10-13 | $10.30 | $10.70 | 0 |
| 2015-10-12 | $10.30 | $10.70 | 3,900 |
| 2015-10-09 | $10.35 | $10.75 | 200 |
| 2015-10-08 | $10.45 | $10.85 | 183,300 |
| 2015-10-07 | $10.46 | $10.87 | 3,300 |
| 2015-10-06 | $10.28 | $10.68 | 65,600 |
| 2015-10-05 | $9.50 | $9.87 | 0 |
| 2015-10-02 | $9.50 | $9.87 | 0 |
| 2015-10-01 | $9.50 | $9.87 | 152,900 |
| 2015-09-30 | $9.42 | $9.78 | 0 |
| 2015-09-29 | $9.42 | $9.78 | 100,000 |
| 2015-09-28 | $9.34 | $9.70 | 6,600 |
| 2015-09-25 | $9.34 | $9.70 | 0 |
| 2015-09-24 | $9.34 | $9.70 | 0 |
| 2015-09-23 | $9.34 | $9.70 | 700 |
| 2015-09-22 | $9.10 | $9.45 | 1,700 |
| 2015-09-21 | $9.25 | $9.61 | 2,084,500 |
| 2015-09-18 | $9.36 | $9.72 | 84,500 |
| 2015-09-17 | $9.60 | $9.97 | 800 |
| 2015-09-16 | $9.80 | $10.18 | 0 |
| 2015-09-15 | $9.80 | $10.18 | 0 |
| 2015-09-14 | $9.80 | $10.18 | 202,600 |
| 2015-09-11 | $9.65 | $10.02 | 0 |
| 2015-09-10 | $9.65 | $10.02 | 0 |
| 2015-09-09 | $9.65 | $10.02 | 500 |
| 2015-09-08 | $9.77 | $10.15 | 200 |
| 2015-09-04 | $9.80 | $10.18 | 9,400 |
| 2015-09-03 | $9.58 | $9.95 | 0 |
| 2015-09-02 | $9.58 | $9.95 | 49,200 |
| 2015-09-01 | $9.64 | $10.01 | 11,200 |
| 2015-08-31 | $10.00 | $10.39 | 0 |
| 2015-08-28 | $10.00 | $10.39 | 400 |
| 2015-08-27 | $10.16 | $10.55 | 0 |
| 2015-08-26 | $10.16 | $10.55 | 5,200 |
| 2015-08-25 | $10.16 | $10.55 | 1,700 |
| 2015-08-24 | $10.16 | $10.55 | 0 |
| 2015-08-21 | $10.16 | $10.55 | 2,700 |
| 2015-08-20 | $10.16 | $10.55 | 2,400 |
| 2015-08-19 | $10.16 | $10.55 | 105,200 |
| 2015-08-18 | $10.25 | $10.65 | 0 |
| 2015-08-17 | $10.25 | $10.65 | 2,200 |
| 2015-08-14 | $10.36 | $10.76 | 193,000 |
| 2015-08-13 | $10.31 | $10.71 | 0 |
| 2015-08-12 | $10.31 | $10.71 | 0 |
| 2015-08-11 | $10.31 | $10.71 | 300 |
| 2015-08-10 | $10.38 | $10.78 | 800 |
| 2015-08-07 | $10.20 | $10.60 | 100 |
| 2015-08-06 | $10.30 | $10.70 | 0 |
| 2015-08-05 | $10.30 | $10.70 | 0 |
| 2015-08-04 | $10.30 | $10.70 | 500 |
| 2015-08-03 | $10.41 | $10.81 | 300 |
| 2015-07-31 | $10.56 | $10.97 | 100 |
| 2015-07-30 | $10.69 | $11.10 | 200 |
| 2015-07-29 | $10.86 | $11.28 | 0 |
| 2015-07-28 | $10.86 | $11.28 | 0 |
| 2015-07-27 | $10.86 | $11.28 | 0 |
| 2015-07-24 | $10.86 | $11.28 | 0 |
| 2015-07-23 | $10.86 | $11.28 | 0 |
| 2015-07-22 | $10.86 | $11.28 | 230,000 |
| 2015-07-21 | $11.00 | $11.43 | 0 |
| 2015-07-20 | $11.00 | $11.43 | 450,000 |
| 2015-07-17 | $10.91 | $11.33 | 200 |
| 2015-07-16 | $10.35 | $10.75 | 136,800 |
| 2015-07-15 | $10.20 | $10.60 | 200 |
| 2015-07-14 | $10.20 | $10.60 | 0 |
| 2015-07-13 | $10.20 | $10.60 | 0 |
| 2015-07-10 | $10.20 | $10.60 | 0 |
| 2015-07-09 | $10.20 | $10.60 | 0 |
| 2015-07-08 | $10.20 | $10.60 | 128,900 |
| 2015-07-07 | $10.15 | $10.54 | 215,600 |
| 2015-07-06 | $10.22 | $10.62 | 0 |
| 2015-07-02 | $10.22 | $10.62 | 124,700 |
| 2015-07-01 | $10.46 | $10.87 | 2,400 |
| 2015-06-30 | $10.17 | $10.56 | 600 |
| 2015-06-29 | $11.20 | $11.63 | 0 |
| 2015-06-26 | $11.20 | $11.63 | 0 |
| 2015-06-25 | $11.20 | $11.63 | 0 |
| 2015-06-24 | $11.20 | $11.63 | 0 |
| 2015-06-23 | $11.20 | $11.63 | 0 |
| 2015-06-22 | $11.20 | $11.63 | 84,000 |
| 2015-06-19 | $11.05 | $11.48 | 150,600 |
| 2015-06-18 | $10.99 | $11.42 | 130,500 |
| 2015-06-17 | $11.09 | $11.52 | 0 |
| 2015-06-16 | $11.09 | $11.52 | 0 |
| 2015-06-15 | $11.09 | $11.52 | 100,000 |
| 2015-06-12 | $11.26 | $11.70 | 140,400 |
| 2015-06-11 | $11.29 | $11.73 | 4,000 |
| 2015-06-10 | $11.29 | $11.73 | 198,000 |
| 2015-06-09 | $11.74 | $12.19 | 0 |
| 2015-06-08 | $11.74 | $12.19 | 0 |
| 2015-06-05 | $11.74 | $12.19 | 0 |
| 2015-06-04 | $11.74 | $12.19 | 170,000 |
| 2015-06-03 | $11.24 | $11.68 | 0 |
| 2015-06-02 | $11.24 | $11.68 | 123,900 |
| 2015-06-01 | $11.10 | $11.53 | 0 |
| 2015-05-29 | $11.10 | $11.53 | 0 |
| 2015-05-28 | $11.10 | $11.53 | 75,000 |
| 2015-05-27 | $10.85 | $11.27 | 3,300 |
| 2015-05-26 | $11.52 | $11.97 | 0 |
| 2015-05-22 | $11.52 | $11.97 | 0 |
| 2015-05-21 | $11.52 | $11.97 | 0 |
| 2015-05-20 | $11.52 | $11.97 | 0 |
| 2015-05-19 | $11.52 | $11.97 | 0 |
| 2015-05-18 | $11.52 | $11.97 | 0 |
| 2015-05-15 | $11.52 | $11.97 | 220,000 |
| 2015-05-14 | $11.39 | $11.83 | 0 |
| 2015-05-13 | $11.39 | $11.83 | 390,000 |
| 2015-05-12 | $11.23 | $11.66 | 80,000 |
| 2015-05-11 | $11.35 | $11.79 | 80,100 |
| 2015-05-08 | $11.49 | $11.94 | 530,200 |
| 2015-05-07 | $10.75 | $11.17 | 0 |
| 2015-05-06 | $10.75 | $11.17 | 200 |
| 2015-05-05 | $11.15 | $11.58 | 700 |
| 2015-05-04 | $10.96 | $11.38 | 183,900 |
| 2015-05-01 | $10.75 | $11.17 | 257,000 |
| 2015-04-30 | $10.75 | $11.17 | 257,100 |
| 2015-04-29 | $11.43 | $11.87 | 0 |
| 2015-04-28 | $11.43 | $11.87 | 291,000 |
| 2015-04-27 | $11.43 | $11.87 | 300,000 |
| 2015-04-24 | $11.43 | $11.87 | 25,000 |
| 2015-04-23 | $11.70 | $12.15 | 200 |
| 2015-04-22 | $12.45 | $12.93 | 0 |
| 2015-04-21 | $12.45 | $12.93 | 0 |
| 2015-04-20 | $12.45 | $12.93 | 0 |
| 2015-04-17 | $12.45 | $12.93 | 185,100 |
| 2015-04-16 | $12.88 | $13.38 | 0 |
| 2015-04-15 | $12.88 | $13.38 | 620,000 |
| 2015-04-14 | $13.07 | $13.54 | 15,000 |
| 2015-04-13 | $12.79 | $13.25 | 0 |
| 2015-04-10 | $12.79 | $13.25 | 0 |
| 2015-04-09 | $12.79 | $13.25 | 0 |
| 2015-04-08 | $12.79 | $13.25 | 95,000 |
| 2015-04-07 | $12.60 | $13.05 | 0 |
| 2015-04-06 | $12.60 | $13.05 | 0 |
| 2015-04-02 | $12.60 | $13.05 | 3,100 |
| 2015-04-01 | $12.35 | $12.79 | 0 |
| 2015-03-31 | $12.35 | $12.79 | 98,100 |
| 2015-03-30 | $12.60 | $13.05 | 5,600 |
| 2015-03-27 | $12.98 | $13.44 | 0 |
| 2015-03-26 | $12.98 | $13.44 | 1,900 |
| 2015-03-25 | $12.94 | $13.40 | 0 |
| 2015-03-24 | $12.94 | $13.40 | 0 |
| 2015-03-23 | $12.94 | $13.40 | 4,800 |
| 2015-03-20 | $12.94 | $13.40 | 8,000 |
| 2015-03-19 | $13.02 | $13.48 | 450,000 |
| 2015-03-18 | $12.85 | $13.31 | 4,700 |
| 2015-03-17 | $12.46 | $12.90 | 0 |
| 2015-03-16 | $12.46 | $12.90 | 0 |
| 2015-03-13 | $12.46 | $12.90 | 0 |
| 2015-03-12 | $12.46 | $12.90 | 400 |
| 2015-03-11 | $12.46 | $12.90 | 0 |
| 2015-03-10 | $12.46 | $12.90 | 0 |
| 2015-03-09 | $12.46 | $12.90 | 0 |
| 2015-03-06 | $12.46 | $12.90 | 57,900 |
| 2015-03-05 | $12.60 | $13.05 | 6,200 |
| 2015-03-04 | $12.67 | $13.12 | 0 |
| 2015-03-03 | $12.67 | $13.12 | 0 |
| 2015-03-02 | $12.67 | $13.12 | 3,500 |
| 2015-02-27 | $12.70 | $13.15 | 0 |
| 2015-02-26 | $12.70 | $13.15 | 0 |
| 2015-02-25 | $12.70 | $13.15 | 0 |
| 2015-02-24 | $12.70 | $13.15 | 0 |
| 2015-02-23 | $12.70 | $13.15 | 0 |
| 2015-02-20 | $12.70 | $13.15 | 3,600 |
| 2015-02-19 | $12.89 | $13.35 | 60,000 |
| 2015-02-18 | $12.89 | $13.35 | 2,700 |
| 2015-02-17 | $12.51 | $12.96 | 0 |
| 2015-02-13 | $12.51 | $12.96 | 0 |
| 2015-02-12 | $12.51 | $12.96 | 22,700 |
| 2015-02-11 | $12.26 | $12.70 | 0 |
| 2015-02-10 | $12.26 | $12.70 | 3,700 |
| 2015-02-09 | $11.86 | $12.28 | 200 |
| 2015-02-06 | $12.27 | $12.71 | 0 |
| 2015-02-05 | $12.27 | $12.71 | 0 |
| 2015-02-04 | $12.27 | $12.71 | 24,400 |
| 2015-02-03 | $12.27 | $12.71 | 0 |
| 2015-02-02 | $12.27 | $12.71 | 0 |
| 2015-01-30 | $12.27 | $12.71 | 100,000 |
| 2015-01-29 | $12.38 | $12.82 | 277,700 |
| 2015-01-28 | $12.40 | $12.84 | 0 |
| 2015-01-27 | $12.40 | $12.84 | 5,600 |
| 2015-01-26 | $12.40 | $12.84 | 0 |
| 2015-01-23 | $12.40 | $12.84 | 212,700 |
| 2015-01-22 | $12.19 | $12.62 | 14,400 |
| 2015-01-21 | $12.19 | $12.62 | 141,100 |
| 2015-01-20 | $12.18 | $12.61 | 1,600 |
| 2015-01-16 | $11.94 | $12.37 | 3,300 |
| 2015-01-15 | $11.94 | $12.37 | 600 |
| 2015-01-14 | $11.93 | $12.36 | 3,300 |
| 2015-01-13 | $11.76 | $12.18 | 0 |
| 2015-01-12 | $11.76 | $12.18 | 0 |
| 2015-01-09 | $11.76 | $12.18 | 0 |
| 2015-01-08 | $11.76 | $12.18 | 0 |
| 2015-01-07 | $11.76 | $12.18 | 327,300 |
| 2015-01-06 | $11.90 | $12.32 | 0 |
| 2015-01-05 | $11.90 | $12.32 | 128,700 |
| 2015-01-02 | $12.18 | $12.61 | 0 |