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
- 2009-02-13 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 | $7.85 | $8.93 | 22,500 |
| 2015-12-30 | $7.88 | $8.97 | 18,800 |
| 2015-12-29 | $8.01 | $9.12 | 22,300 |
| 2015-12-28 | $7.95 | $9.05 | 35,000 |
| 2015-12-24 | $8.04 | $9.15 | 800 |
| 2015-12-23 | $8.07 | $9.18 | 18,700 |
| 2015-12-22 | $7.89 | $8.98 | 67,100 |
| 2015-12-21 | $7.86 | $8.95 | 17,400 |
| 2015-12-18 | $7.82 | $8.90 | 47,200 |
| 2015-12-17 | $7.89 | $8.98 | 22,600 |
| 2015-12-16 | $7.88 | $8.97 | 56,100 |
| 2015-12-15 | $7.69 | $8.75 | 17,600 |
| 2015-12-14 | $7.52 | $8.56 | 15,200 |
| 2015-12-11 | $7.56 | $8.60 | 5,700 |
| 2015-12-10 | $7.73 | $8.80 | 9,600 |
| 2015-12-09 | $7.71 | $8.78 | 11,300 |
| 2015-12-08 | $7.59 | $8.64 | 15,600 |
| 2015-12-07 | $7.82 | $8.90 | 4,100 |
| 2015-12-04 | $7.92 | $9.01 | 2,900 |
| 2015-12-03 | $7.93 | $9.03 | 800 |
| 2015-12-02 | $8.01 | $9.12 | 3,900 |
| 2015-12-01 | $8.07 | $9.18 | 7,600 |
| 2015-11-30 | $7.93 | $9.03 | 6,100 |
| 2015-11-27 | $7.98 | $9.08 | 1,300 |
| 2015-11-25 | $8.00 | $9.11 | 2,400 |
| 2015-11-24 | $7.92 | $9.01 | 400 |
| 2015-11-23 | $8.01 | $9.12 | 8,400 |
| 2015-11-20 | $8.01 | $9.12 | 8,200 |
| 2015-11-19 | $8.00 | $9.11 | 39,000 |
| 2015-11-18 | $7.91 | $9.00 | 70,100 |
| 2015-11-17 | $7.84 | $8.92 | 24,900 |
| 2015-11-16 | $7.74 | $8.81 | 20,300 |
| 2015-11-13 | $7.81 | $8.89 | 61,700 |
| 2015-11-12 | $7.90 | $8.99 | 1,000 |
| 2015-11-11 | $7.92 | $9.01 | 1,200 |
| 2015-11-10 | $7.87 | $8.96 | 2,700 |
| 2015-11-09 | $7.96 | $9.06 | 21,200 |
| 2015-11-06 | $7.91 | $9.00 | 3,900 |
| 2015-11-05 | $7.85 | $8.93 | 4,800 |
| 2015-11-04 | $7.75 | $8.82 | 24,200 |
| 2015-11-03 | $7.75 | $8.82 | 12,900 |
| 2015-11-02 | $7.75 | $8.82 | 8,300 |
| 2015-10-30 | $7.80 | $8.88 | 1,700 |
| 2015-10-29 | $7.80 | $8.88 | 16,500 |
| 2015-10-28 | $7.88 | $8.97 | 8,600 |
| 2015-10-27 | $7.80 | $8.88 | 53,300 |
| 2015-10-26 | $7.87 | $8.96 | 1,700 |
| 2015-10-23 | $7.93 | $9.03 | 59,500 |
| 2015-10-22 | $7.76 | $8.83 | 2,500 |
| 2015-10-21 | $7.75 | $8.69 | 2,600 |
| 2015-10-20 | $7.94 | $8.91 | 8,900 |
| 2015-10-19 | $7.97 | $8.94 | 800 |
| 2015-10-16 | $8.00 | $8.97 | 3,700 |
| 2015-10-15 | $7.96 | $8.93 | 700 |
| 2015-10-14 | $7.86 | $8.82 | 20,900 |
| 2015-10-13 | $7.86 | $8.82 | 10,000 |
| 2015-10-12 | $8.09 | $9.08 | 11,600 |
| 2015-10-09 | $8.09 | $9.08 | 4,000 |
| 2015-10-08 | $8.10 | $9.09 | 5,000 |
| 2015-10-07 | $8.07 | $9.05 | 1,600 |
| 2015-10-06 | $7.86 | $8.82 | 10,000 |
| 2015-10-05 | $7.86 | $8.82 | 12,300 |
| 2015-10-02 | $7.68 | $8.62 | 1,700 |
| 2015-10-01 | $7.56 | $8.48 | 7,200 |
| 2015-09-30 | $7.51 | $8.43 | 7,100 |
| 2015-09-29 | $7.32 | $8.21 | 1,600 |
| 2015-09-28 | $7.42 | $8.32 | 38,500 |
| 2015-09-25 | $7.58 | $8.50 | 3,100 |
| 2015-09-24 | $7.48 | $8.39 | 14,400 |
| 2015-09-23 | $7.53 | $8.45 | 300 |
| 2015-09-22 | $7.51 | $8.43 | 4,000 |
| 2015-09-21 | $7.65 | $8.58 | 44,200 |
| 2015-09-18 | $7.58 | $8.50 | 17,400 |
| 2015-09-17 | $7.78 | $8.73 | 500 |
| 2015-09-16 | $7.93 | $8.90 | 7,300 |
| 2015-09-15 | $7.77 | $8.72 | 1,100 |
| 2015-09-14 | $7.70 | $8.64 | 6,800 |
| 2015-09-11 | $7.75 | $8.69 | 3,000 |
| 2015-09-10 | $7.76 | $8.71 | 100 |
| 2015-09-09 | $7.86 | $8.82 | 8,900 |
| 2015-09-08 | $7.77 | $8.72 | 2,400 |
| 2015-09-04 | $7.48 | $8.39 | 500 |
| 2015-09-03 | $7.69 | $8.63 | 11,000 |
| 2015-09-02 | $7.62 | $8.55 | 5,700 |
| 2015-09-01 | $7.63 | $8.56 | 6,000 |
| 2015-08-31 | $7.89 | $8.85 | 6,900 |
| 2015-08-28 | $7.89 | $8.85 | 3,500 |
| 2015-08-27 | $7.95 | $8.92 | 14,600 |
| 2015-08-26 | $7.72 | $8.66 | 29,800 |
| 2015-08-25 | $7.89 | $8.85 | 9,200 |
| 2015-08-24 | $7.71 | $8.65 | 12,600 |
| 2015-08-21 | $8.05 | $9.03 | 16,400 |
| 2015-08-20 | $8.30 | $9.31 | 21,800 |
| 2015-08-19 | $8.47 | $9.50 | 21,800 |
| 2015-08-18 | $8.67 | $9.73 | 40,500 |
| 2015-08-17 | $8.66 | $9.72 | 12,300 |
| 2015-08-14 | $8.69 | $9.75 | 4,600 |
| 2015-08-13 | $8.79 | $9.86 | 8,400 |
| 2015-08-12 | $8.76 | $9.70 | 5,400 |
| 2015-08-11 | $8.96 | $9.92 | 33,800 |
| 2015-08-10 | $9.07 | $10.05 | 6,400 |
| 2015-08-07 | $9.06 | $10.04 | 46,400 |
| 2015-08-06 | $9.13 | $10.11 | 2,000 |
| 2015-08-05 | $9.19 | $10.18 | 14,900 |
| 2015-08-04 | $9.02 | $9.99 | 7,000 |
| 2015-08-03 | $9.02 | $9.99 | 3,500 |
| 2015-07-31 | $9.01 | $9.98 | 16,700 |
| 2015-07-30 | $8.94 | $9.90 | 4,200 |
| 2015-07-29 | $8.97 | $9.94 | 1,000 |
| 2015-07-28 | $8.91 | $9.87 | 2,500 |
| 2015-07-27 | $8.73 | $9.67 | 1,900 |
| 2015-07-24 | $8.75 | $9.69 | 5,300 |
| 2015-07-23 | $8.93 | $9.89 | 1,700 |
| 2015-07-22 | $8.98 | $9.95 | 8,000 |
| 2015-07-21 | $9.07 | $10.05 | 8,200 |
| 2015-07-20 | $9.14 | $10.12 | 635,400 |
| 2015-07-17 | $9.01 | $9.98 | 6,500 |
| 2015-07-16 | $8.91 | $9.87 | 37,500 |
| 2015-07-15 | $8.90 | $9.86 | 3,600 |
| 2015-07-14 | $8.88 | $9.84 | 2,600 |
| 2015-07-13 | $8.84 | $9.79 | 18,400 |
| 2015-07-10 | $8.75 | $9.69 | 2,400 |
| 2015-07-09 | $8.60 | $9.53 | 9,700 |
| 2015-07-08 | $8.52 | $9.44 | 5,000 |
| 2015-07-07 | $8.70 | $9.64 | 3,700 |
| 2015-07-06 | $8.79 | $9.74 | 5,300 |
| 2015-07-02 | $8.98 | $9.95 | 2,600 |
| 2015-07-01 | $8.87 | $9.82 | 7,800 |
| 2015-06-30 | $8.93 | $9.89 | 15,800 |
| 2015-06-29 | $9.01 | $9.98 | 5,500 |
| 2015-06-26 | $9.27 | $10.27 | 1,600 |
| 2015-06-25 | $9.29 | $10.29 | 15,400 |
| 2015-06-24 | $9.38 | $10.39 | 148,200 |
| 2015-06-23 | $9.50 | $10.52 | 200 |
| 2015-06-22 | $9.47 | $10.49 | 17,400 |
| 2015-06-19 | $9.35 | $10.36 | 1,500 |
| 2015-06-18 | $9.30 | $10.30 | 17,500 |
| 2015-06-17 | $9.31 | $10.31 | 4,800 |
| 2015-06-16 | $9.30 | $10.30 | 27,000 |
| 2015-06-15 | $9.28 | $10.28 | 300 |
| 2015-06-12 | $9.45 | $10.47 | 37,300 |
| 2015-06-11 | $9.45 | $10.47 | 18,100 |
| 2015-06-10 | $9.47 | $10.49 | 6,100 |
| 2015-06-09 | $9.39 | $10.40 | 9,700 |
| 2015-06-08 | $9.44 | $10.46 | 10,600 |
| 2015-06-05 | $9.42 | $10.43 | 17,500 |
| 2015-06-04 | $9.44 | $10.46 | 10,100 |
| 2015-06-03 | $9.51 | $10.53 | 27,700 |
| 2015-06-02 | $9.54 | $10.57 | 19,700 |
| 2015-06-01 | $9.44 | $10.46 | 14,500 |
| 2015-05-29 | $9.57 | $10.60 | 16,000 |
| 2015-05-28 | $9.50 | $10.52 | 3,600 |
| 2015-05-27 | $9.56 | $10.59 | 1,300 |
| 2015-05-26 | $9.46 | $10.48 | 3,500 |
| 2015-05-22 | $9.59 | $10.62 | 5,300 |
| 2015-05-21 | $9.60 | $10.63 | 17,600 |
| 2015-05-20 | $9.51 | $10.41 | 11,000 |
| 2015-05-19 | $9.52 | $10.42 | 7,500 |
| 2015-05-18 | $9.66 | $10.57 | 4,000 |
| 2015-05-15 | $9.72 | $10.64 | 6,200 |
| 2015-05-14 | $9.70 | $10.62 | 5,100 |
| 2015-05-13 | $9.63 | $10.54 | 82,700 |
| 2015-05-12 | $9.69 | $10.61 | 13,500 |
| 2015-05-11 | $9.79 | $10.72 | 16,100 |
| 2015-05-08 | $9.85 | $10.78 | 103,400 |
| 2015-05-07 | $9.60 | $10.51 | 6,100 |
| 2015-05-06 | $9.59 | $10.50 | 14,400 |
| 2015-05-05 | $9.52 | $10.42 | 7,200 |
| 2015-05-04 | $9.79 | $10.72 | 39,500 |
| 2015-05-01 | $9.80 | $10.73 | 18,100 |
| 2015-04-30 | $9.88 | $10.82 | 19,400 |
| 2015-04-29 | $10.00 | $10.95 | 165,600 |
| 2015-04-28 | $9.86 | $10.79 | 21,300 |
| 2015-04-27 | $9.84 | $10.77 | 285,300 |
| 2015-04-24 | $9.49 | $10.39 | 22,500 |
| 2015-04-23 | $9.18 | $10.05 | 10,700 |
| 2015-04-22 | $9.08 | $9.94 | 9,800 |
| 2015-04-21 | $9.09 | $9.95 | 4,600 |
| 2015-04-20 | $9.08 | $9.94 | 65,900 |
| 2015-04-17 | $8.97 | $9.82 | 4,600 |
| 2015-04-16 | $9.05 | $9.91 | 13,900 |
| 2015-04-15 | $9.04 | $9.90 | 27,900 |
| 2015-04-14 | $9.07 | $9.93 | 368,900 |
| 2015-04-13 | $9.00 | $9.85 | 622,900 |
| 2015-04-10 | $8.88 | $9.72 | 2,500 |
| 2015-04-09 | $8.85 | $9.69 | 22,600 |
| 2015-04-08 | $8.71 | $9.53 | 17,400 |
| 2015-04-07 | $8.66 | $9.48 | 32,700 |
| 2015-04-06 | $8.65 | $9.47 | 10,400 |
| 2015-04-02 | $8.58 | $9.39 | 30,600 |
| 2015-04-01 | $8.53 | $9.34 | 99,400 |
| 2015-03-31 | $8.47 | $9.27 | 2,600 |
| 2015-03-30 | $8.61 | $9.43 | 10,200 |
| 2015-03-27 | $8.58 | $9.39 | 86,600 |
| 2015-03-26 | $8.62 | $9.44 | 21,300 |
| 2015-03-25 | $8.60 | $9.41 | 7,300 |
| 2015-03-24 | $8.58 | $9.39 | 35,900 |
| 2015-03-23 | $8.60 | $9.41 | 25,300 |
| 2015-03-20 | $8.66 | $9.48 | 62,000 |
| 2015-03-19 | $8.46 | $9.26 | 5,200 |
| 2015-03-18 | $8.59 | $9.40 | 3,700 |
| 2015-03-17 | $8.49 | $9.29 | 2,700 |
| 2015-03-16 | $8.31 | $9.10 | 1,500 |
| 2015-03-13 | $8.23 | $9.01 | 47,000 |
| 2015-03-12 | $8.34 | $9.13 | 39,100 |
| 2015-03-11 | $8.36 | $9.15 | 2,200 |
| 2015-03-10 | $8.46 | $9.26 | 29,900 |
| 2015-03-09 | $8.53 | $9.34 | 21,200 |
| 2015-03-06 | $8.52 | $9.33 | 15,900 |
| 2015-03-05 | $8.69 | $9.51 | 22,600 |
| 2015-03-04 | $8.89 | $9.49 | 50,500 |
| 2015-03-03 | $8.89 | $9.49 | 21,800 |
| 2015-03-02 | $8.87 | $9.47 | 15,300 |
| 2015-02-27 | $8.87 | $9.47 | 12,100 |
| 2015-02-26 | $8.98 | $9.58 | 65,800 |
| 2015-02-25 | $8.87 | $9.47 | 5,400 |
| 2015-02-24 | $8.95 | $9.55 | 75,200 |
| 2015-02-23 | $8.82 | $9.41 | 5,300 |
| 2015-02-20 | $9.31 | $9.94 | 90,700 |
| 2015-02-19 | $9.19 | $9.81 | 8,900 |
| 2015-02-18 | $9.29 | $9.92 | 9,300 |
| 2015-02-17 | $9.18 | $9.80 | 101,400 |
| 2015-02-13 | $9.20 | $9.82 | 17,400 |
| 2015-02-12 | $9.13 | $9.75 | 18,600 |
| 2015-02-11 | $9.05 | $9.66 | 48,100 |
| 2015-02-10 | $9.10 | $9.71 | 19,400 |
| 2015-02-09 | $9.27 | $9.89 | 31,400 |
| 2015-02-06 | $9.41 | $10.04 | 6,900 |
| 2015-02-05 | $9.43 | $10.07 | 15,000 |
| 2015-02-04 | $9.29 | $9.92 | 72,000 |
| 2015-02-03 | $9.28 | $9.91 | 21,100 |
| 2015-02-02 | $9.10 | $9.71 | 5,600 |
| 2015-01-30 | $9.12 | $9.73 | 17,500 |
| 2015-01-29 | $9.34 | $9.97 | 2,100 |
| 2015-01-28 | $9.34 | $9.97 | 28,800 |
| 2015-01-27 | $9.41 | $10.04 | 3,200 |
| 2015-01-26 | $9.38 | $10.01 | 25,200 |
| 2015-01-23 | $9.28 | $9.91 | 22,100 |
| 2015-01-22 | $9.28 | $9.91 | 2,100 |
| 2015-01-21 | $9.06 | $9.67 | 21,100 |
| 2015-01-20 | $8.98 | $9.58 | 65,500 |
| 2015-01-16 | $8.94 | $9.54 | 6,700 |
| 2015-01-15 | $9.00 | $9.61 | 21,600 |
| 2015-01-14 | $8.96 | $9.56 | 17,600 |
| 2015-01-13 | $9.10 | $9.71 | 15,700 |
| 2015-01-12 | $9.07 | $9.68 | 8,400 |
| 2015-01-09 | $9.05 | $9.66 | 18,900 |
| 2015-01-08 | $9.07 | $9.68 | 4,800 |
| 2015-01-07 | $9.03 | $9.64 | 24,300 |
| 2015-01-06 | $9.00 | $9.61 | 30,800 |
| 2015-01-05 | $9.12 | $9.73 | 23,900 |
| 2015-01-02 | $9.40 | $10.03 | 14,200 |