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
- 2010-01-05 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 | $10.64 | $11.30 | 3,300 |
| 2015-12-30 | $10.74 | $11.40 | 100 |
| 2015-12-29 | $10.84 | $11.51 | 1,000 |
| 2015-12-28 | $10.80 | $11.47 | 800 |
| 2015-12-24 | $10.87 | $11.54 | 100 |
| 2015-12-23 | $10.93 | $11.60 | 1,900 |
| 2015-12-22 | $11.00 | $11.68 | 0 |
| 2015-12-21 | $11.00 | $11.68 | 400 |
| 2015-12-18 | $11.00 | $11.68 | 200 |
| 2015-12-17 | $11.39 | $12.09 | 1,400 |
| 2015-12-16 | $11.30 | $12.00 | 500 |
| 2015-12-15 | $11.30 | $12.00 | 500 |
| 2015-12-14 | $11.13 | $11.82 | 5,000 |
| 2015-12-11 | $10.70 | $11.36 | 2,200 |
| 2015-12-10 | $10.90 | $11.57 | 1,200 |
| 2015-12-09 | $11.18 | $11.87 | 5,100 |
| 2015-12-08 | $10.49 | $11.14 | 400 |
| 2015-12-07 | $10.67 | $11.33 | 500 |
| 2015-12-04 | $10.66 | $11.32 | 0 |
| 2015-12-03 | $10.66 | $11.32 | 0 |
| 2015-12-02 | $10.66 | $11.32 | 600 |
| 2015-12-01 | $10.50 | $11.15 | 5,800 |
| 2015-11-30 | $10.58 | $11.23 | 7,200 |
| 2015-11-27 | $10.41 | $11.05 | 600 |
| 2015-11-25 | $10.80 | $11.47 | 0 |
| 2015-11-24 | $10.80 | $11.47 | 4,700 |
| 2015-11-23 | $11.00 | $11.68 | 1,900 |
| 2015-11-20 | $10.75 | $11.41 | 0 |
| 2015-11-19 | $10.75 | $11.41 | 700 |
| 2015-11-18 | $10.31 | $10.94 | 2,000 |
| 2015-11-17 | $10.36 | $11.00 | 900 |
| 2015-11-16 | $10.02 | $10.64 | 6,100 |
| 2015-11-13 | $9.97 | $10.58 | 200 |
| 2015-11-12 | $10.11 | $10.73 | 700 |
| 2015-11-11 | $10.08 | $10.70 | 900 |
| 2015-11-10 | $9.93 | $10.54 | 1,000 |
| 2015-11-09 | $9.84 | $10.45 | 700 |
| 2015-11-06 | $10.21 | $10.84 | 2,100 |
| 2015-11-05 | $10.61 | $11.26 | 600 |
| 2015-11-04 | $10.97 | $11.65 | 900 |
| 2015-11-03 | $10.76 | $11.42 | 600 |
| 2015-11-02 | $10.64 | $11.30 | 1,100 |
| 2015-10-30 | $10.73 | $11.39 | 0 |
| 2015-10-29 | $10.73 | $11.39 | 3,500 |
| 2015-10-28 | $10.56 | $11.21 | 800 |
| 2015-10-27 | $10.45 | $11.09 | 600 |
| 2015-10-26 | $10.49 | $11.14 | 500 |
| 2015-10-23 | $10.63 | $11.28 | 4,200 |
| 2015-10-22 | $10.11 | $10.73 | 13,800 |
| 2015-10-21 | $9.85 | $10.46 | 31,300 |
| 2015-10-20 | $9.84 | $10.45 | 300 |
| 2015-10-19 | $9.90 | $10.51 | 800 |
| 2015-10-16 | $9.76 | $10.36 | 200 |
| 2015-10-15 | $10.09 | $10.71 | 1,200 |
| 2015-10-14 | $9.60 | $10.19 | 6,800 |
| 2015-10-13 | $9.97 | $10.58 | 17,100 |
| 2015-10-12 | $10.01 | $10.63 | 45,400 |
| 2015-10-09 | $10.14 | $10.76 | 9,500 |
| 2015-10-08 | $10.18 | $10.81 | 2,000 |
| 2015-10-07 | $9.95 | $10.56 | 5,900 |
| 2015-10-06 | $10.05 | $10.67 | 700 |
| 2015-10-05 | $9.68 | $10.28 | 5,400 |
| 2015-10-02 | $10.03 | $10.65 | 19,900 |
| 2015-10-01 | $9.57 | $10.16 | 23,700 |
| 2015-09-30 | $9.41 | $9.99 | 36,900 |
| 2015-09-29 | $8.35 | $8.86 | 100,900 |
| 2015-09-28 | $8.13 | $8.63 | 200 |
| 2015-09-25 | $8.30 | $8.81 | 0 |
| 2015-09-24 | $8.30 | $8.81 | 0 |
| 2015-09-23 | $8.30 | $8.81 | 2,000 |
| 2015-09-22 | $8.66 | $9.19 | 3,000 |
| 2015-09-21 | $8.83 | $9.37 | 300 |
| 2015-09-18 | $9.14 | $9.70 | 3,600 |
| 2015-09-17 | $9.14 | $9.70 | 400 |
| 2015-09-16 | $9.00 | $9.55 | 1,200 |
| 2015-09-15 | $8.56 | $9.09 | 19,600 |
| 2015-09-14 | $8.31 | $8.82 | 9,200 |
| 2015-09-11 | $8.23 | $8.74 | 3,200 |
| 2015-09-10 | $8.30 | $8.81 | 1,800 |
| 2015-09-09 | $8.40 | $8.92 | 2,000 |
| 2015-09-08 | $8.07 | $8.57 | 7,300 |
| 2015-09-04 | $7.07 | $7.51 | 5,400 |
| 2015-09-03 | $7.29 | $7.74 | 200 |
| 2015-09-02 | $7.22 | $7.66 | 9,100 |
| 2015-09-01 | $7.08 | $7.52 | 2,600 |
| 2015-08-31 | $7.66 | $8.13 | 2,200 |
| 2015-08-28 | $8.29 | $8.80 | 4,900 |
| 2015-08-27 | $7.40 | $7.86 | 2,900 |
| 2015-08-26 | $6.93 | $7.36 | 2,000 |
| 2015-08-25 | $6.83 | $7.25 | 8,600 |
| 2015-08-24 | $6.31 | $6.70 | 10,100 |
| 2015-08-21 | $7.21 | $7.65 | 1,700 |
| 2015-08-20 | $7.43 | $7.89 | 3,800 |
| 2015-08-19 | $7.65 | $8.12 | 4,000 |
| 2015-08-18 | $8.03 | $8.52 | 0 |
| 2015-08-17 | $8.03 | $8.52 | 500 |
| 2015-08-14 | $8.32 | $8.83 | 1,200 |
| 2015-08-13 | $7.94 | $8.43 | 0 |
| 2015-08-12 | $7.94 | $8.43 | 1,500 |
| 2015-08-11 | $8.26 | $8.77 | 0 |
| 2015-08-10 | $8.26 | $8.77 | 0 |
| 2015-08-07 | $8.26 | $8.77 | 17,400 |
| 2015-08-06 | $8.07 | $8.57 | 0 |
| 2015-08-05 | $8.07 | $8.57 | 0 |
| 2015-08-04 | $8.07 | $8.57 | 0 |
| 2015-08-03 | $8.07 | $8.57 | 400 |
| 2015-07-31 | $8.40 | $8.92 | 100 |
| 2015-07-30 | $8.14 | $8.64 | 0 |
| 2015-07-29 | $8.14 | $8.64 | 0 |
| 2015-07-28 | $8.14 | $8.64 | 0 |
| 2015-07-27 | $8.14 | $8.64 | 5,600 |
| 2015-07-24 | $8.71 | $9.25 | 200 |
| 2015-07-23 | $8.80 | $9.34 | 2,500 |
| 2015-07-22 | $9.01 | $9.56 | 0 |
| 2015-07-21 | $9.01 | $9.56 | 0 |
| 2015-07-20 | $9.01 | $9.56 | 3,600 |
| 2015-07-17 | $8.87 | $9.42 | 1,300 |
| 2015-07-16 | $9.32 | $9.89 | 0 |
| 2015-07-15 | $9.32 | $9.89 | 0 |
| 2015-07-14 | $9.32 | $9.89 | 600 |
| 2015-07-13 | $9.53 | $10.12 | 2,900 |
| 2015-07-10 | $9.16 | $9.72 | 400 |
| 2015-07-09 | $8.95 | $9.50 | 700 |
| 2015-07-08 | $8.19 | $8.69 | 8,400 |
| 2015-07-07 | $8.75 | $9.29 | 3,500 |
| 2015-07-06 | $9.31 | $9.88 | 500 |
| 2015-07-02 | $10.15 | $10.78 | 300 |
| 2015-07-01 | $10.52 | $11.17 | 1,100 |
| 2015-06-30 | $10.53 | $11.18 | 1,700 |
| 2015-06-29 | $10.06 | $10.68 | 200 |
| 2015-06-26 | $10.80 | $11.47 | 0 |
| 2015-06-25 | $10.80 | $11.47 | 1,700 |
| 2015-06-24 | $10.72 | $11.38 | 4,600 |
| 2015-06-23 | $10.46 | $11.10 | 1,500 |
| 2015-06-22 | $9.95 | $10.56 | 8,800 |
| 2015-06-19 | $9.57 | $10.16 | 0 |
| 2015-06-18 | $9.57 | $10.16 | 200 |
| 2015-06-17 | $9.80 | $10.40 | 0 |
| 2015-06-16 | $9.80 | $10.40 | 200 |
| 2015-06-15 | $9.92 | $10.53 | 0 |
| 2015-06-12 | $9.92 | $10.53 | 4,900 |
| 2015-06-11 | $9.68 | $10.28 | 0 |
| 2015-06-10 | $9.68 | $10.28 | 10,000 |
| 2015-06-09 | $9.53 | $10.12 | 1,600 |
| 2015-06-08 | $9.55 | $10.14 | 1,400 |
| 2015-06-05 | $9.93 | $10.54 | 400 |
| 2015-06-04 | $9.94 | $10.55 | 0 |
| 2015-06-03 | $9.94 | $10.48 | 200 |
| 2015-06-02 | $10.35 | $10.92 | 15,700 |
| 2015-06-01 | $10.55 | $11.13 | 4,500 |
| 2015-05-29 | $10.22 | $10.78 | 1,500 |
| 2015-05-28 | $10.30 | $10.86 | 2,500 |
| 2015-05-27 | $10.65 | $11.23 | 200 |
| 2015-05-26 | $10.67 | $11.25 | 1,800 |
| 2015-05-22 | $10.72 | $11.31 | 500 |
| 2015-05-21 | $10.83 | $11.42 | 5,500 |
| 2015-05-20 | $10.98 | $11.58 | 0 |
| 2015-05-19 | $10.98 | $11.58 | 200 |
| 2015-05-18 | $10.35 | $10.92 | 0 |
| 2015-05-15 | $10.35 | $10.92 | 1,000 |
| 2015-05-14 | $10.53 | $11.11 | 0 |
| 2015-05-13 | $10.53 | $11.11 | 600 |
| 2015-05-12 | $10.69 | $11.28 | 2,600 |
| 2015-05-11 | $10.77 | $11.36 | 0 |
| 2015-05-08 | $10.77 | $11.36 | 0 |
| 2015-05-07 | $10.77 | $11.36 | 3,200 |
| 2015-05-06 | $11.20 | $11.81 | 0 |
| 2015-05-05 | $11.20 | $11.81 | 2,700 |
| 2015-05-04 | $11.34 | $11.96 | 1,000 |
| 2015-05-01 | $11.29 | $11.91 | 300 |
| 2015-04-30 | $11.22 | $11.83 | 0 |
| 2015-04-29 | $11.22 | $11.83 | 0 |
| 2015-04-28 | $11.22 | $11.83 | 4,000 |
| 2015-04-27 | $11.38 | $12.00 | 0 |
| 2015-04-24 | $11.38 | $12.00 | 600 |
| 2015-04-23 | $11.18 | $11.79 | 5,800 |
| 2015-04-22 | $10.82 | $11.41 | 7,900 |
| 2015-04-21 | $11.06 | $11.67 | 2,800 |
| 2015-04-20 | $11.41 | $12.03 | 200 |
| 2015-04-17 | $11.49 | $12.12 | 2,600 |
| 2015-04-16 | $11.68 | $12.32 | 12,200 |
| 2015-04-15 | $11.69 | $12.33 | 700 |
| 2015-04-14 | $11.89 | $12.54 | 15,500 |
| 2015-04-13 | $11.51 | $12.14 | 500 |
| 2015-04-10 | $11.44 | $12.07 | 3,700 |
| 2015-04-09 | $11.59 | $12.22 | 8,300 |
| 2015-04-08 | $10.93 | $11.53 | 3,000 |
| 2015-04-07 | $10.91 | $11.51 | 1,200 |
| 2015-04-06 | $10.81 | $11.40 | 1,100 |
| 2015-04-02 | $10.72 | $11.31 | 26,300 |
| 2015-04-01 | $10.21 | $10.77 | 3,600 |
| 2015-03-31 | $10.18 | $10.74 | 1,600 |
| 2015-03-30 | $10.18 | $10.74 | 500 |
| 2015-03-27 | $10.13 | $10.68 | 0 |
| 2015-03-26 | $10.13 | $10.68 | 4,400 |
| 2015-03-25 | $10.12 | $10.67 | 1,700 |
| 2015-03-24 | $10.05 | $10.60 | 600 |
| 2015-03-23 | $9.86 | $10.40 | 1,300 |
| 2015-03-20 | $10.02 | $10.57 | 3,400 |
| 2015-03-19 | $9.61 | $10.14 | 34,400 |
| 2015-03-18 | $9.27 | $9.78 | 900 |
| 2015-03-17 | $9.20 | $9.70 | 2,000 |
| 2015-03-16 | $9.12 | $9.62 | 14,400 |
| 2015-03-13 | $9.00 | $9.49 | 10,000 |
| 2015-03-12 | $8.84 | $9.32 | 0 |
| 2015-03-11 | $8.84 | $9.32 | 0 |
| 2015-03-10 | $8.84 | $9.32 | 5,900 |
| 2015-03-09 | $8.93 | $9.42 | 3,200 |
| 2015-03-06 | $8.83 | $9.31 | 700 |
| 2015-03-05 | $8.80 | $9.28 | 0 |
| 2015-03-04 | $8.80 | $9.28 | 0 |
| 2015-03-03 | $8.80 | $9.28 | 0 |
| 2015-03-02 | $8.80 | $9.28 | 300 |
| 2015-02-27 | $8.84 | $9.32 | 1,800 |
| 2015-02-26 | $8.80 | $9.28 | 1,400 |
| 2015-02-25 | $8.73 | $9.21 | 0 |
| 2015-02-24 | $8.73 | $9.21 | 400 |
| 2015-02-23 | $8.72 | $9.20 | 500 |
| 2015-02-20 | $8.57 | $9.04 | 7,900 |
| 2015-02-19 | $8.61 | $9.08 | 0 |
| 2015-02-18 | $8.61 | $9.08 | 0 |
| 2015-02-17 | $8.61 | $9.08 | 33,500 |
| 2015-02-13 | $8.57 | $9.04 | 0 |
| 2015-02-12 | $8.57 | $9.04 | 7,500 |
| 2015-02-11 | $8.39 | $8.85 | 4,000 |
| 2015-02-10 | $8.55 | $9.02 | 89,300 |
| 2015-02-09 | $8.34 | $8.80 | 1,200 |
| 2015-02-06 | $8.31 | $8.77 | 1,500 |
| 2015-02-05 | $8.61 | $9.08 | 5,200 |
| 2015-02-04 | $8.50 | $8.97 | 204,600 |
| 2015-02-03 | $8.37 | $8.83 | 108,200 |
| 2015-02-02 | $8.16 | $8.61 | 800 |
| 2015-01-30 | $8.14 | $8.59 | 0 |
| 2015-01-29 | $8.14 | $8.59 | 0 |
| 2015-01-28 | $8.14 | $8.59 | 0 |
| 2015-01-27 | $8.14 | $8.59 | 5,700 |
| 2015-01-26 | $7.99 | $8.43 | 1,100 |
| 2015-01-23 | $7.96 | $8.40 | 800 |
| 2015-01-22 | $7.94 | $8.37 | 700 |
| 2015-01-21 | $7.89 | $8.32 | 4,700 |
| 2015-01-20 | $7.49 | $7.90 | 16,700 |
| 2015-01-16 | $7.45 | $7.86 | 3,900 |
| 2015-01-15 | $7.33 | $7.73 | 0 |
| 2015-01-14 | $7.33 | $7.73 | 200 |
| 2015-01-13 | $7.62 | $8.04 | 3,200 |
| 2015-01-12 | $7.39 | $7.79 | 6,100 |
| 2015-01-09 | $6.72 | $7.09 | 0 |
| 2015-01-08 | $6.72 | $7.09 | 0 |
| 2015-01-07 | $6.72 | $7.09 | 0 |
| 2015-01-06 | $6.72 | $7.09 | 3,600 |
| 2015-01-05 | $6.22 | $6.56 | 0 |
| 2015-01-02 | $6.22 | $6.56 | 700 |