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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $7.48 | $19.74 | 800 | — | — |
| 2015-12-30 | $7.69 | $20.29 | 200 | — | — |
| 2015-12-29 | $7.69 | $20.29 | 300 | — | — |
| 2015-12-28 | $7.68 | $20.26 | 0 | — | — |
| 2015-12-24 | $7.68 | $20.26 | 100 | — | — |
| 2015-12-23 | $7.57 | $19.97 | 1,400 | — | — |
| 2015-12-22 | $7.40 | $19.52 | 800 | — | — |
| 2015-12-21 | $7.70 | $20.32 | 200 | — | — |
| 2015-12-18 | $7.27 | $19.18 | 200 | — | — |
| 2015-12-17 | $7.78 | $20.53 | 4,000 | — | — |
| 2015-12-16 | $7.54 | $19.89 | 200 | — | — |
| 2015-12-15 | $7.02 | $18.52 | 0 | — | — |
| 2015-12-14 | $7.02 | $18.52 | 1,700 | — | — |
| 2015-12-11 | $6.60 | $17.41 | 500 | — | — |
| 2015-12-10 | $7.02 | $18.52 | 0 | — | — |
| 2015-12-09 | $7.02 | $18.52 | 3,000 | — | — |
| 2015-12-08 | $6.90 | $18.21 | 1,600 | — | — |
| 2015-12-07 | $6.85 | $18.07 | 0 | — | — |
| 2015-12-04 | $6.85 | $18.07 | 100 | — | — |
| 2015-12-03 | $7.12 | $18.79 | 300 | — | — |
| 2015-12-02 | $7.02 | $18.52 | 0 | — | — |
| 2015-12-01 | $7.02 | $18.52 | 600 | — | — |
| 2015-11-30 | $7.37 | $19.45 | 0 | — | — |
| 2015-11-27 | $7.37 | $19.45 | 0 | — | — |
| 2015-11-25 | $7.37 | $19.45 | 0 | — | — |
| 2015-11-24 | $7.37 | $19.45 | 1,600 | — | — |
| 2015-11-23 | $7.75 | $20.45 | 0 | — | — |
| 2015-11-20 | $7.75 | $20.45 | 200 | — | — |
| 2015-11-19 | $7.65 | $20.18 | 0 | — | — |
| 2015-11-18 | $7.65 | $20.18 | 1,700 | — | — |
| 2015-11-17 | $7.65 | $20.18 | 1,500 | — | — |
| 2015-11-16 | $7.27 | $19.18 | 500 | — | — |
| 2015-11-13 | $7.30 | $19.26 | 1,800 | — | — |
| 2015-11-12 | $6.77 | $17.86 | 200 | — | — |
| 2015-11-11 | $6.74 | $17.78 | 900 | — | — |
| 2015-11-10 | $6.85 | $18.07 | 0 | — | — |
| 2015-11-09 | $6.85 | $18.07 | 500 | — | — |
| 2015-11-06 | $6.95 | $18.34 | 0 | — | — |
| 2015-11-05 | $6.95 | $18.34 | 0 | — | — |
| 2015-11-04 | $6.95 | $18.34 | 0 | — | — |
| 2015-11-03 | $6.95 | $18.34 | 1,000 | — | — |
| 2015-11-02 | $6.88 | $18.15 | 1,200 | — | — |
| 2015-10-30 | $7.46 | $19.68 | 0 | — | — |
| 2015-10-29 | $7.46 | $19.68 | 100 | — | — |
| 2015-10-28 | $7.57 | $19.97 | 200 | — | — |
| 2015-10-27 | $7.55 | $19.92 | 0 | — | — |
| 2015-10-26 | $7.55 | $19.92 | 0 | — | — |
| 2015-10-23 | $7.55 | $19.92 | 0 | — | — |
| 2015-10-22 | $7.55 | $19.92 | 0 | — | — |
| 2015-10-21 | $7.55 | $19.92 | 300 | — | — |
| 2015-10-20 | $7.84 | $20.69 | 200 | — | — |
| 2015-10-19 | $7.75 | $20.45 | 0 | — | — |
| 2015-10-16 | $7.75 | $20.45 | 1,500 | — | — |
| 2015-10-15 | $7.78 | $20.53 | 0 | — | — |
| 2015-10-14 | $7.78 | $20.53 | 600 | — | — |
| 2015-10-13 | $7.86 | $20.74 | 0 | — | — |
| 2015-10-12 | $7.86 | $20.74 | 0 | — | — |
| 2015-10-09 | $7.86 | $20.74 | 200 | — | — |
| 2015-10-08 | $7.93 | $20.92 | 0 | — | — |
| 2015-10-07 | $7.93 | $20.92 | 0 | — | — |
| 2015-10-06 | $7.93 | $20.92 | 0 | — | — |
| 2015-10-05 | $7.93 | $20.92 | 900 | — | — |
| 2015-10-02 | $7.78 | $20.53 | 900 | — | — |
| 2015-10-01 | $8.10 | $21.37 | 500 | — | — |
| 2015-09-30 | $8.25 | $21.77 | 0 | — | — |
| 2015-09-29 | $8.25 | $21.77 | 100 | — | — |
| 2015-09-28 | $8.48 | $22.37 | 300 | — | — |
| 2015-09-25 | $8.12 | $21.42 | 500 | — | — |
| 2015-09-24 | $8.50 | $22.43 | 0 | — | — |
| 2015-09-23 | $8.50 | $22.43 | 2,500 | — | — |
| 2015-09-22 | $8.08 | $21.32 | 200 | — | — |
| 2015-09-21 | $8.12 | $21.42 | 900 | — | — |
| 2015-09-18 | $7.67 | $20.24 | 5,600 | — | — |
| 2015-09-17 | $8.70 | $22.95 | 500 | — | — |
| 2015-09-16 | $8.50 | $22.43 | 8,500 | — | — |
| 2015-09-15 | $8.10 | $21.37 | 2,000 | — | — |
| 2015-09-14 | $8.70 | $22.95 | 700 | — | — |
| 2015-09-11 | $8.50 | $22.43 | 700 | — | — |
| 2015-09-10 | $8.50 | $22.43 | 600 | — | — |
| 2015-09-09 | $8.50 | $22.43 | 500 | — | — |
| 2015-09-08 | $7.99 | $21.08 | 0 | — | — |
| 2015-09-04 | $7.99 | $21.08 | 700 | — | — |
| 2015-09-03 | $8.01 | $21.13 | 3,200 | — | — |
| 2015-09-02 | $8.45 | $22.29 | 2,600 | — | — |
| 2015-09-01 | $8.55 | $22.56 | 0 | — | — |
| 2015-08-31 | $8.55 | $22.56 | 0 | — | — |
| 2015-08-28 | $8.55 | $22.56 | 0 | — | — |
| 2015-08-27 | $8.55 | $22.56 | 600 | — | — |
| 2015-08-26 | $8.90 | $23.48 | 300 | — | — |
| 2015-08-25 | $8.40 | $22.16 | 0 | — | — |
| 2015-08-24 | $8.40 | $22.16 | 900 | — | — |
| 2015-08-21 | $7.99 | $21.08 | 1,100 | — | — |
| 2015-08-20 | $8.02 | $21.16 | 0 | — | — |
| 2015-08-19 | $8.02 | $21.16 | 0 | — | — |
| 2015-08-18 | $8.02 | $21.16 | 600 | — | — |
| 2015-08-17 | $8.15 | $21.50 | 300 | — | — |
| 2015-08-14 | $8.00 | $21.11 | 2,600 | — | — |
| 2015-08-13 | $8.93 | $23.56 | 0 | — | — |
| 2015-08-12 | $8.93 | $23.56 | 0 | — | — |
| 2015-08-11 | $8.93 | $23.56 | 0 | — | — |
| 2015-08-10 | $8.93 | $23.56 | 100 | — | — |
| 2015-08-07 | $8.70 | $22.95 | 0 | — | — |
| 2015-08-06 | $8.70 | $22.95 | 0 | — | — |
| 2015-08-05 | $8.70 | $22.95 | 600 | — | — |
| 2015-08-04 | $8.93 | $23.56 | 200 | — | — |
| 2015-08-03 | $8.75 | $23.09 | 0 | — | — |
| 2015-07-31 | $8.75 | $23.09 | 0 | — | — |
| 2015-07-30 | $8.75 | $23.09 | 100 | — | — |
| 2015-07-29 | $8.50 | $22.43 | 1,100 | — | — |
| 2015-07-28 | $8.75 | $23.09 | 600 | — | — |
| 2015-07-27 | $8.81 | $23.24 | 18,400 | — | — |
| 2015-07-24 | $8.35 | $22.03 | 4,300 | — | — |
| 2015-07-23 | $7.45 | $19.66 | 8,800 | — | — |
| 2015-07-22 | $7.30 | $19.26 | 700 | — | — |
| 2015-07-21 | $7.31 | $19.29 | 100 | — | — |
| 2015-07-20 | $7.30 | $19.26 | 4,600 | — | — |
| 2015-07-17 | $7.15 | $18.86 | 0 | — | — |
| 2015-07-16 | $7.15 | $18.86 | 0 | — | — |
| 2015-07-15 | $7.15 | $18.86 | 0 | — | — |
| 2015-07-14 | $7.15 | $18.86 | 200 | — | — |
| 2015-07-13 | $7.30 | $19.26 | 600 | — | — |
| 2015-07-10 | $7.22 | $19.05 | 0 | — | — |
| 2015-07-09 | $7.22 | $19.05 | 1,100 | — | — |
| 2015-07-08 | $7.11 | $18.76 | 100 | — | — |
| 2015-07-07 | $7.45 | $19.66 | 500 | — | — |
| 2015-07-06 | $7.42 | $19.58 | 300 | — | — |
| 2015-07-02 | $7.38 | $19.47 | 0 | — | — |
| 2015-07-01 | $7.38 | $19.47 | 2,800 | — | — |
| 2015-06-30 | $7.45 | $19.66 | 0 | — | — |
| 2015-06-29 | $7.45 | $19.66 | 0 | — | — |
| 2015-06-26 | $7.45 | $19.66 | 200 | — | — |
| 2015-06-25 | $7.45 | $19.66 | 0 | — | — |
| 2015-06-24 | $7.45 | $19.66 | 0 | — | — |
| 2015-06-23 | $7.45 | $19.66 | 300 | — | — |
| 2015-06-22 | $7.43 | $19.60 | 600 | — | — |
| 2015-06-19 | $7.38 | $19.47 | 0 | — | — |
| 2015-06-18 | $7.38 | $19.47 | 300 | — | — |
| 2015-06-17 | $7.10 | $18.73 | 0 | — | — |
| 2015-06-16 | $7.10 | $18.73 | 300 | — | — |
| 2015-06-15 | $7.50 | $19.79 | 0 | — | — |
| 2015-06-12 | $7.50 | $19.79 | 100 | — | — |
| 2015-06-11 | $7.25 | $19.13 | 300 | — | — |
| 2015-06-10 | $7.25 | $19.13 | 4,400 | — | — |
| 2015-06-09 | $6.96 | $18.36 | 300 | — | — |
| 2015-06-08 | $7.20 | $19.00 | 1,200 | — | — |
| 2015-06-05 | $7.11 | $18.76 | 1,300 | — | — |
| 2015-06-04 | $7.10 | $18.73 | 0 | — | — |
| 2015-06-03 | $7.10 | $18.73 | 100 | — | — |
| 2015-06-02 | $7.00 | $18.47 | 0 | — | — |
| 2015-06-01 | $7.00 | $18.47 | 700 | — | — |
| 2015-05-29 | $7.15 | $18.86 | 900 | — | — |
| 2015-05-28 | $7.22 | $19.05 | 900 | — | — |
| 2015-05-27 | $7.00 | $18.47 | 500 | — | — |
| 2015-05-26 | $6.99 | $18.44 | 0 | — | — |
| 2015-05-22 | $6.99 | $18.44 | 2,200 | — | — |
| 2015-05-21 | $6.95 | $18.34 | 300 | — | — |
| 2015-05-20 | $6.97 | $18.39 | 200 | — | — |
| 2015-05-19 | $6.95 | $18.34 | 0 | — | — |
| 2015-05-18 | $6.95 | $18.34 | 2,200 | — | — |
| 2015-05-15 | $6.95 | $18.34 | 4,400 | — | — |
| 2015-05-14 | $6.96 | $18.36 | 25,400 | — | — |
| 2015-05-13 | $6.86 | $18.10 | 15,600 | — | — |
| 2015-05-12 | $6.77 | $17.86 | 500 | — | — |
| 2015-05-11 | $6.65 | $17.55 | 6,600 | — | — |
| 2015-05-08 | $6.80 | $17.94 | 10,700 | — | — |
| 2015-05-07 | $6.95 | $18.34 | 45,500 | — | — |
| 2015-05-06 | $6.85 | $18.07 | 22,600 | — | — |
| 2015-05-05 | $6.92 | $18.26 | 1,100 | — | — |
| 2015-05-04 | $6.91 | $18.23 | 400 | — | — |
| 2015-05-01 | $6.77 | $17.86 | 400 | — | — |
| 2015-04-30 | $6.71 | $17.70 | 0 | — | — |
| 2015-04-29 | $6.71 | $17.70 | 6,600 | — | — |
| 2015-04-28 | $6.77 | $17.86 | 1,400 | — | — |
| 2015-04-27 | $7.20 | $19.00 | 0 | — | — |
| 2015-04-24 | $7.20 | $19.00 | 100 | — | — |
| 2015-04-23 | $7.21 | $19.02 | 300 | — | — |
| 2015-04-22 | $7.23 | $19.08 | 0 | — | — |
| 2015-04-21 | $7.23 | $19.08 | 11,100 | — | — |
| 2015-04-20 | $7.11 | $18.76 | 11,600 | — | — |
| 2015-04-17 | $7.32 | $19.31 | 2,100 | — | — |
| 2015-04-16 | $6.86 | $18.10 | 2,400 | — | — |
| 2015-04-15 | $7.37 | $19.45 | 900 | — | — |
| 2015-04-14 | $7.44 | $19.63 | 12,400 | — | — |
| 2015-04-13 | $7.47 | $19.71 | 10,900 | — | — |
| 2015-04-10 | $7.30 | $19.26 | 40,400 | — | — |
| 2015-04-09 | $7.40 | $19.52 | 60,100 | — | — |
| 2015-04-08 | $7.42 | $19.58 | 27,600 | — | — |
| 2015-04-07 | $7.46 | $19.68 | 57,800 | — | — |
| 2015-04-06 | $7.01 | $18.50 | 17,000 | — | — |
| 2015-04-02 | $6.65 | $17.55 | 18,500 | — | — |
| 2015-04-01 | $6.60 | $17.41 | 4,100 | — | — |
| 2015-03-31 | $6.48 | $17.10 | 13,800 | — | — |
| 2015-03-30 | $6.70 | $17.68 | 400 | — | — |
| 2015-03-27 | $6.96 | $18.36 | 200 | — | — |
| 2015-03-26 | $6.85 | $18.07 | 100 | — | — |
| 2015-03-25 | $6.88 | $18.15 | 0 | — | — |
| 2015-03-24 | $6.88 | $18.15 | 1,600 | — | — |
| 2015-03-23 | $6.73 | $17.76 | 8,200 | — | — |
| 2015-03-20 | $6.95 | $18.34 | 3,700 | — | — |
| 2015-03-19 | $6.88 | $18.15 | 0 | — | — |
| 2015-03-18 | $6.88 | $18.15 | 7,700 | — | — |
| 2015-03-17 | $6.90 | $18.21 | 600 | — | — |
| 2015-03-16 | $6.71 | $17.70 | 7,900 | — | — |
| 2015-03-13 | $6.96 | $18.36 | 2,000 | — | — |
| 2015-03-12 | $7.09 | $18.71 | 38,800 | — | — |
| 2015-03-11 | $7.04 | $18.57 | 49,100 | — | — |
| 2015-03-10 | $6.68 | $17.62 | 22,900 | — | — |
| 2015-03-09 | $6.60 | $17.41 | 800 | — | — |
| 2015-03-06 | $6.72 | $17.73 | 0 | — | — |
| 2015-03-05 | $6.72 | $17.73 | 3,600 | — | — |
| 2015-03-04 | $6.65 | $17.55 | 12,500 | — | — |
| 2015-03-03 | $6.55 | $17.28 | 3,600 | — | — |
| 2015-03-02 | $6.38 | $16.83 | 19,000 | — | — |
| 2015-02-27 | $6.40 | $16.89 | 24,400 | — | — |
| 2015-02-26 | $6.31 | $16.65 | 20,900 | — | — |
| 2015-02-25 | $6.40 | $16.89 | 500 | — | — |
| 2015-02-24 | $6.36 | $16.78 | 900 | — | — |
| 2015-02-23 | $6.35 | $16.75 | 7,800 | — | — |
| 2015-02-20 | $6.50 | $17.15 | 8,400 | — | — |
| 2015-02-19 | $6.88 | $18.15 | 1,000 | — | — |
| 2015-02-18 | $6.72 | $17.73 | 81,600 | — | — |
| 2015-02-17 | $6.40 | $16.89 | 29,500 | — | — |
| 2015-02-13 | $6.43 | $16.97 | 11,100 | — | — |
| 2015-02-12 | $6.38 | $16.83 | 45,000 | — | — |
| 2015-02-11 | $6.27 | $16.54 | 16,700 | — | — |
| 2015-02-10 | $6.32 | $16.67 | 1,700 | — | — |
| 2015-02-09 | $6.30 | $16.62 | 1,100 | — | — |
| 2015-02-06 | $6.30 | $16.62 | 2,100 | — | — |
| 2015-02-05 | $6.35 | $16.75 | 2,200 | — | — |
| 2015-02-04 | $6.30 | $16.62 | 900 | — | — |
| 2015-02-03 | $6.35 | $16.75 | 100 | — | — |
| 2015-02-02 | $6.35 | $16.75 | 300 | — | — |
| 2015-01-30 | $6.26 | $16.52 | 7,300 | — | — |
| 2015-01-29 | $6.40 | $16.89 | 4,600 | — | — |
| 2015-01-28 | $6.39 | $16.86 | 4,800 | — | — |
| 2015-01-27 | $6.32 | $16.67 | 300 | — | — |
| 2015-01-26 | $6.34 | $16.73 | 0 | — | — |
| 2015-01-23 | $6.34 | $16.73 | 100 | — | — |
| 2015-01-22 | $6.14 | $16.20 | 0 | — | — |
| 2015-01-21 | $6.14 | $16.20 | 200 | — | — |
| 2015-01-20 | $5.80 | $15.30 | 0 | — | — |
| 2015-01-16 | $5.80 | $15.30 | 400 | — | — |
| 2015-01-15 | $5.92 | $15.62 | 8,700 | — | — |
| 2015-01-14 | $5.75 | $15.17 | 4,100 | — | — |
| 2015-01-13 | $5.89 | $15.54 | 1,300 | — | — |
| 2015-01-12 | $6.19 | $16.33 | 10,500 | — | — |
| 2015-01-09 | $6.21 | $16.38 | 0 | — | — |
| 2015-01-08 | $6.21 | $16.38 | 4,300 | — | — |
| 2015-01-07 | $6.49 | $17.12 | 0 | — | — |
| 2015-01-06 | $6.49 | $17.12 | 4,600 | — | — |
| 2015-01-05 | $6.59 | $17.39 | 11,900 | — | — |
| 2015-01-02 | $6.11 | $16.12 | 16,800 | — | — |