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
- 1987-05-05 to 2026-09-04
- 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 | $7.54 | $7.54 | 0 | — | — |
| 2015-12-30 | $7.54 | $7.54 | 1,300 | — | — |
| 2015-12-29 | $7.33 | $7.33 | 3,800 | — | — |
| 2015-12-28 | $7.44 | $7.44 | 900 | — | — |
| 2015-12-24 | $7.55 | $7.55 | 0 | — | — |
| 2015-12-23 | $7.55 | $7.55 | 3,500 | — | — |
| 2015-12-22 | $7.60 | $7.60 | 4,700 | — | — |
| 2015-12-21 | $7.34 | $7.34 | 9,400 | — | — |
| 2015-12-18 | $7.54 | $7.54 | 1,300 | — | — |
| 2015-12-17 | $7.54 | $7.54 | 2,300 | — | — |
| 2015-12-16 | $7.54 | $7.54 | 1,100 | — | — |
| 2015-12-15 | $7.34 | $7.34 | 4,900 | — | — |
| 2015-12-14 | $7.32 | $7.32 | 1,800 | — | — |
| 2015-12-11 | $7.36 | $7.36 | 600 | — | — |
| 2015-12-10 | $7.44 | $7.44 | 11,000 | — | — |
| 2015-12-09 | $7.38 | $7.38 | 4,200 | — | — |
| 2015-12-08 | $7.45 | $7.45 | 13,200 | — | — |
| 2015-12-07 | $7.38 | $7.38 | 2,400 | — | — |
| 2015-12-04 | $7.44 | $7.44 | 9,500 | — | — |
| 2015-12-03 | $7.38 | $7.38 | 400 | — | — |
| 2015-12-02 | $7.38 | $7.38 | 1,100 | — | — |
| 2015-12-01 | $7.46 | $7.46 | 600 | — | — |
| 2015-11-30 | $7.60 | $7.60 | 9,600 | — | — |
| 2015-11-27 | $7.46 | $7.46 | 1,400 | — | — |
| 2015-11-25 | $7.47 | $7.47 | 9,400 | — | — |
| 2015-11-24 | $7.47 | $7.47 | 4,000 | — | — |
| 2015-11-23 | $7.42 | $7.42 | 3,700 | — | — |
| 2015-11-20 | $7.50 | $7.50 | 0 | — | — |
| 2015-11-19 | $7.50 | $7.50 | 2,200 | — | — |
| 2015-11-18 | $7.41 | $7.41 | 5,300 | — | — |
| 2015-11-17 | $7.41 | $7.41 | 6,500 | — | — |
| 2015-11-16 | $7.50 | $7.50 | 8,200 | — | — |
| 2015-11-13 | $7.40 | $7.40 | 29,900 | — | — |
| 2015-11-12 | $6.75 | $6.75 | 2,700 | — | — |
| 2015-11-11 | $6.90 | $6.90 | 2,300 | — | — |
| 2015-11-10 | $6.50 | $6.50 | 4,200 | — | — |
| 2015-11-09 | $6.67 | $6.67 | 4,600 | — | — |
| 2015-11-06 | $6.75 | $6.75 | 3,900 | — | — |
| 2015-11-05 | $6.73 | $6.73 | 1,000 | — | — |
| 2015-11-04 | $6.97 | $6.97 | 1,000 | — | — |
| 2015-11-03 | $6.53 | $6.53 | 8,900 | — | — |
| 2015-11-02 | $6.80 | $6.80 | 9,300 | — | — |
| 2015-10-30 | $6.90 | $6.90 | 400 | — | — |
| 2015-10-29 | $7.23 | $7.23 | 3,100 | — | — |
| 2015-10-28 | $7.01 | $7.01 | 5,200 | — | — |
| 2015-10-27 | $7.10 | $7.10 | 1,100 | — | — |
| 2015-10-26 | $7.40 | $7.40 | 6,800 | — | — |
| 2015-10-23 | $6.88 | $6.88 | 6,700 | — | — |
| 2015-10-22 | $6.80 | $6.80 | 12,300 | — | — |
| 2015-10-21 | $6.78 | $6.78 | 2,700 | — | — |
| 2015-10-20 | $6.80 | $6.80 | 4,100 | — | — |
| 2015-10-19 | $6.80 | $6.80 | 11,200 | — | — |
| 2015-10-16 | $6.65 | $6.65 | 2,000 | — | — |
| 2015-10-15 | $6.63 | $6.63 | 6,000 | — | — |
| 2015-10-14 | $6.43 | $6.43 | 400 | — | — |
| 2015-10-13 | $6.50 | $6.50 | 3,900 | — | — |
| 2015-10-12 | $6.38 | $6.38 | 3,600 | — | — |
| 2015-10-09 | $6.38 | $6.38 | 700 | — | — |
| 2015-10-08 | $6.32 | $6.32 | 3,500 | — | — |
| 2015-10-07 | $6.40 | $6.40 | 1,800 | — | — |
| 2015-10-06 | $6.30 | $6.30 | 8,400 | — | — |
| 2015-10-05 | $6.40 | $6.40 | 1,500 | — | — |
| 2015-10-02 | $6.13 | $6.13 | 9,300 | — | — |
| 2015-10-01 | $6.06 | $6.06 | 6,700 | — | — |
| 2015-09-30 | $5.95 | $5.95 | 13,400 | — | — |
| 2015-09-29 | $6.15 | $6.15 | 4,200 | — | — |
| 2015-09-28 | $6.16 | $6.16 | 17,900 | — | — |
| 2015-09-25 | $6.27 | $6.27 | 10,600 | — | — |
| 2015-09-24 | $6.17 | $6.17 | 9,000 | — | — |
| 2015-09-23 | $6.17 | $6.17 | 26,100 | — | — |
| 2015-09-22 | $6.52 | $6.52 | 13,800 | — | — |
| 2015-09-21 | $6.72 | $6.72 | 5,100 | — | — |
| 2015-09-18 | $6.95 | $6.95 | 4,400 | — | — |
| 2015-09-17 | $6.72 | $6.72 | 6,100 | — | — |
| 2015-09-16 | $6.53 | $6.53 | 6,900 | — | — |
| 2015-09-15 | $6.59 | $6.59 | 12,200 | — | — |
| 2015-09-14 | $6.74 | $6.74 | 14,100 | — | — |
| 2015-09-11 | $6.94 | $6.94 | 11,000 | — | — |
| 2015-09-10 | $7.06 | $7.06 | 2,300 | — | — |
| 2015-09-09 | $7.16 | $7.16 | 11,400 | — | — |
| 2015-09-08 | $6.99 | $6.99 | 8,000 | — | — |
| 2015-09-04 | $7.01 | $7.01 | 10,200 | — | — |
| 2015-09-03 | $7.03 | $7.03 | 6,200 | — | — |
| 2015-09-02 | $6.81 | $6.81 | 48,400 | — | — |
| 2015-09-01 | $6.71 | $6.71 | 25,100 | — | — |
| 2015-08-31 | $7.26 | $7.26 | 9,200 | — | — |
| 2015-08-28 | $7.21 | $7.21 | 21,700 | — | — |
| 2015-08-27 | $7.40 | $7.40 | 17,200 | — | — |
| 2015-08-26 | $7.54 | $7.54 | 21,100 | — | — |
| 2015-08-25 | $7.85 | $7.85 | 6,600 | — | — |
| 2015-08-24 | $7.89 | $7.89 | 10,200 | — | — |
| 2015-08-21 | $8.05 | $8.05 | 10,500 | — | — |
| 2015-08-20 | $8.32 | $8.32 | 24,600 | — | — |
| 2015-08-19 | $8.20 | $8.20 | 93,000 | — | — |
| 2015-08-18 | $8.39 | $8.39 | 8,100 | — | — |
| 2015-08-17 | $9.20 | $9.20 | 16,100 | — | — |
| 2015-08-14 | $9.31 | $9.31 | 46,400 | — | — |
| 2015-08-13 | $10.27 | $10.27 | 32,500 | — | — |
| 2015-08-12 | $10.16 | $10.16 | 33,300 | — | — |
| 2015-08-11 | $10.00 | $10.00 | 12,000 | — | — |
| 2015-08-10 | $10.27 | $10.27 | 5,900 | — | — |
| 2015-08-07 | $9.76 | $9.76 | 10,400 | — | — |
| 2015-08-06 | $9.83 | $9.83 | 25,700 | — | — |
| 2015-08-05 | $10.49 | $10.49 | 2,800 | — | — |
| 2015-08-04 | $10.07 | $10.07 | 20,800 | — | — |
| 2015-08-03 | $10.17 | $10.17 | 34,300 | — | — |
| 2015-07-31 | $11.00 | $11.00 | 47,600 | — | — |
| 2015-07-30 | $11.05 | $11.05 | 63,100 | — | — |
| 2015-07-29 | $10.60 | $10.60 | 73,400 | — | — |
| 2015-07-28 | $9.01 | $9.01 | 27,000 | — | — |
| 2015-07-27 | $8.83 | $8.83 | 6,300 | — | — |
| 2015-07-24 | $8.50 | $8.50 | 11,900 | — | — |
| 2015-07-23 | $8.87 | $8.87 | 9,800 | — | — |
| 2015-07-22 | $8.84 | $8.84 | 500 | — | — |
| 2015-07-21 | $8.69 | $8.69 | 12,600 | — | — |
| 2015-07-20 | $8.64 | $8.64 | 13,500 | — | — |
| 2015-07-17 | $8.89 | $8.89 | 12,100 | — | — |
| 2015-07-16 | $8.60 | $8.60 | 3,900 | — | — |
| 2015-07-15 | $8.74 | $8.74 | 7,900 | — | — |
| 2015-07-14 | $8.36 | $8.36 | 23,200 | — | — |
| 2015-07-13 | $9.01 | $9.01 | 46,400 | — | — |
| 2015-07-10 | $9.07 | $9.07 | 40,700 | — | — |
| 2015-07-09 | $8.56 | $8.56 | 43,000 | — | — |
| 2015-07-08 | $8.20 | $8.20 | 83,700 | — | — |
| 2015-07-07 | $7.83 | $7.83 | 6,400 | — | — |
| 2015-07-06 | $7.95 | $7.95 | 1,400 | — | — |
| 2015-07-02 | $7.93 | $7.93 | 1,100 | — | — |
| 2015-07-01 | $7.87 | $7.87 | 6,100 | — | — |
| 2015-06-30 | $7.85 | $7.85 | 6,300 | — | — |
| 2015-06-29 | $7.63 | $7.63 | 3,800 | — | — |
| 2015-06-26 | $7.79 | $7.79 | 6,700 | — | — |
| 2015-06-25 | $7.60 | $7.60 | 400 | — | — |
| 2015-06-24 | $7.85 | $7.85 | 3,400 | — | — |
| 2015-06-23 | $7.88 | $7.88 | 3,600 | — | — |
| 2015-06-22 | $7.87 | $7.87 | 6,000 | — | — |
| 2015-06-19 | $7.62 | $7.62 | 1,700 | — | — |
| 2015-06-18 | $7.46 | $7.46 | 4,600 | — | — |
| 2015-06-17 | $7.22 | $7.22 | 17,600 | — | — |
| 2015-06-16 | $7.40 | $7.40 | 1,600 | — | — |
| 2015-06-15 | $7.49 | $7.49 | 6,400 | — | — |
| 2015-06-12 | $7.49 | $7.49 | 3,600 | — | — |
| 2015-06-11 | $7.30 | $7.30 | 1,500 | — | — |
| 2015-06-10 | $7.30 | $7.30 | 1,900 | — | — |
| 2015-06-09 | $7.35 | $7.35 | 5,400 | — | — |
| 2015-06-08 | $7.45 | $7.45 | 7,300 | — | — |
| 2015-06-05 | $7.22 | $7.22 | 3,900 | — | — |
| 2015-06-04 | $7.15 | $7.15 | 5,300 | — | — |
| 2015-06-03 | $7.28 | $7.28 | 2,300 | — | — |
| 2015-06-02 | $7.24 | $7.24 | 4,300 | — | — |
| 2015-06-01 | $6.96 | $6.96 | 5,500 | — | — |
| 2015-05-29 | $7.30 | $7.30 | 2,000 | — | — |
| 2015-05-28 | $7.30 | $7.30 | 24,200 | — | — |
| 2015-05-27 | $7.20 | $7.20 | 10,600 | — | — |
| 2015-05-26 | $7.12 | $7.12 | 18,600 | — | — |
| 2015-05-22 | $7.33 | $7.33 | 10,700 | — | — |
| 2015-05-21 | $7.23 | $7.23 | 29,300 | — | — |
| 2015-05-20 | $8.13 | $8.13 | 24,500 | — | — |
| 2015-05-19 | $8.49 | $8.49 | 50,200 | — | — |
| 2015-05-18 | $8.03 | $8.03 | 46,200 | — | — |
| 2015-05-15 | $7.37 | $7.37 | 9,200 | — | — |
| 2015-05-14 | $7.32 | $7.32 | 47,800 | — | — |
| 2015-05-13 | $7.12 | $7.12 | 264,000 | — | — |
| 2015-05-12 | $5.65 | $5.65 | 4,800 | — | — |
| 2015-05-11 | $5.90 | $5.90 | 4,800 | — | — |
| 2015-05-08 | $5.68 | $5.68 | 6,300 | — | — |
| 2015-05-07 | $5.72 | $5.72 | 6,900 | — | — |
| 2015-05-06 | $5.80 | $5.80 | 42,100 | — | — |
| 2015-05-05 | $6.30 | $6.30 | 5,100 | — | — |
| 2015-05-04 | $6.36 | $6.36 | 8,400 | — | — |
| 2015-05-01 | $6.51 | $6.51 | 13,300 | — | — |
| 2015-04-30 | $6.37 | $6.37 | 7,600 | — | — |
| 2015-04-29 | $6.55 | $6.55 | 30,500 | — | — |
| 2015-04-28 | $6.12 | $6.12 | 3,500 | — | — |
| 2015-04-27 | $6.29 | $6.29 | 15,600 | — | — |
| 2015-04-24 | $6.31 | $6.31 | 12,700 | — | — |
| 2015-04-23 | $6.25 | $6.25 | 13,400 | — | — |
| 2015-04-22 | $6.32 | $6.32 | 7,200 | — | — |
| 2015-04-21 | $6.13 | $6.13 | 4,300 | — | — |
| 2015-04-20 | $6.05 | $6.05 | 20,100 | — | — |
| 2015-04-17 | $6.05 | $6.05 | 2,100 | — | — |
| 2015-04-16 | $6.18 | $6.18 | 1,800 | — | — |
| 2015-04-15 | $6.19 | $6.19 | 31,700 | — | — |
| 2015-04-14 | $6.00 | $6.00 | 17,200 | — | — |
| 2015-04-13 | $5.98 | $5.98 | 1,300 | — | — |
| 2015-04-10 | $6.07 | $6.07 | 800 | — | — |
| 2015-04-09 | $5.99 | $5.99 | 11,900 | — | — |
| 2015-04-08 | $6.30 | $6.30 | 500 | — | — |
| 2015-04-07 | $6.32 | $6.32 | 8,200 | — | — |
| 2015-04-06 | $6.55 | $6.55 | 1,800 | — | — |
| 2015-04-02 | $6.12 | $6.12 | 3,700 | — | — |
| 2015-04-01 | $6.30 | $6.30 | 500 | — | — |
| 2015-03-31 | $6.29 | $6.29 | 6,000 | — | — |
| 2015-03-30 | $6.75 | $6.75 | 1,600 | — | — |
| 2015-03-27 | $6.87 | $6.87 | 1,800 | — | — |
| 2015-03-26 | $6.96 | $6.96 | 16,100 | — | — |
| 2015-03-25 | $6.05 | $6.05 | 1,500 | — | — |
| 2015-03-24 | $6.44 | $6.44 | 0 | — | — |
| 2015-03-23 | $6.44 | $6.44 | 600 | — | — |
| 2015-03-20 | $6.52 | $6.52 | 1,600 | — | — |
| 2015-03-19 | $6.60 | $6.60 | 1,800 | — | — |
| 2015-03-18 | $6.45 | $6.45 | 1,200 | — | — |
| 2015-03-17 | $6.79 | $6.79 | 1,000 | — | — |
| 2015-03-16 | $6.55 | $6.55 | 2,900 | — | — |
| 2015-03-13 | $6.85 | $6.85 | 1,500 | — | — |
| 2015-03-12 | $6.80 | $6.80 | 0 | — | — |
| 2015-03-11 | $6.80 | $6.80 | 1,100 | — | — |
| 2015-03-10 | $6.96 | $6.96 | 600 | — | — |
| 2015-03-09 | $6.79 | $6.79 | 1,300 | — | — |
| 2015-03-06 | $7.05 | $7.05 | 1,000 | — | — |
| 2015-03-05 | $7.05 | $7.05 | 700 | — | — |
| 2015-03-04 | $7.00 | $7.00 | 700 | — | — |
| 2015-03-03 | $6.88 | $6.88 | 3,200 | — | — |
| 2015-03-02 | $7.00 | $7.00 | 2,000 | — | — |
| 2015-02-27 | $6.65 | $6.65 | 1,100 | — | — |
| 2015-02-26 | $6.90 | $6.90 | 600 | — | — |
| 2015-02-25 | $7.00 | $7.00 | 4,100 | — | — |
| 2015-02-24 | $7.01 | $7.01 | 9,600 | — | — |
| 2015-02-23 | $6.68 | $6.68 | 500 | — | — |
| 2015-02-20 | $6.70 | $6.70 | 0 | — | — |
| 2015-02-19 | $6.70 | $6.70 | 2,400 | — | — |
| 2015-02-18 | $6.35 | $6.35 | 600 | — | — |
| 2015-02-17 | $6.35 | $6.35 | 6,000 | — | — |
| 2015-02-13 | $6.29 | $6.29 | 1,900 | — | — |
| 2015-02-12 | $6.85 | $6.85 | 12,600 | — | — |
| 2015-02-11 | $6.58 | $6.58 | 5,100 | — | — |
| 2015-02-10 | $6.74 | $6.74 | 7,200 | — | — |
| 2015-02-09 | $6.60 | $6.60 | 9,600 | — | — |
| 2015-02-06 | $6.55 | $6.55 | 20,400 | — | — |
| 2015-02-05 | $6.02 | $6.02 | 300 | — | — |
| 2015-02-04 | $6.10 | $6.10 | 4,300 | — | — |
| 2015-02-03 | $5.97 | $5.97 | 4,400 | — | — |
| 2015-02-02 | $5.99 | $5.99 | 3,600 | — | — |
| 2015-01-30 | $6.02 | $6.02 | 2,300 | — | — |
| 2015-01-29 | $6.42 | $6.42 | 500 | — | — |
| 2015-01-28 | $6.00 | $6.00 | 3,900 | — | — |
| 2015-01-27 | $6.55 | $6.55 | 800 | — | — |
| 2015-01-26 | $6.55 | $6.55 | 7,900 | — | — |
| 2015-01-23 | $6.50 | $6.50 | 5,000 | — | — |
| 2015-01-22 | $6.50 | $6.50 | 11,300 | — | — |
| 2015-01-21 | $6.44 | $6.44 | 13,200 | — | — |
| 2015-01-20 | $5.75 | $5.75 | 11,800 | — | — |
| 2015-01-16 | $5.38 | $5.38 | 1,800 | — | — |
| 2015-01-15 | $5.10 | $5.10 | 12,900 | — | — |
| 2015-01-14 | $5.09 | $5.09 | 9,500 | — | — |
| 2015-01-13 | $5.11 | $5.11 | 1,400 | — | — |
| 2015-01-12 | $5.28 | $5.28 | 5,700 | — | — |
| 2015-01-09 | $5.08 | $5.08 | 3,700 | — | — |
| 2015-01-08 | $5.02 | $5.02 | 2,200 | — | — |
| 2015-01-07 | $5.13 | $5.13 | 700 | — | — |
| 2015-01-06 | $5.52 | $5.52 | 800 | — | — |
| 2015-01-05 | $5.20 | $5.20 | 3,300 | — | — |
| 2015-01-02 | $5.12 | $5.12 | 2,700 | — | — |