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
- 1983-06-22 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 | $7.60 | $7.60 | 30,300 | — | — |
| 2015-12-30 | $7.60 | $7.60 | 11,700 | — | — |
| 2015-12-29 | $7.68 | $7.68 | 15,800 | — | — |
| 2015-12-28 | $7.69 | $7.69 | 10,400 | — | — |
| 2015-12-24 | $7.78 | $7.78 | 7,500 | — | — |
| 2015-12-23 | $7.81 | $7.81 | 14,900 | — | — |
| 2015-12-22 | $7.68 | $7.68 | 21,200 | — | — |
| 2015-12-21 | $7.50 | $7.50 | 10,900 | — | — |
| 2015-12-18 | $7.52 | $7.52 | 35,100 | — | — |
| 2015-12-17 | $7.59 | $7.59 | 7,500 | — | — |
| 2015-12-16 | $7.62 | $7.62 | 13,200 | — | — |
| 2015-12-15 | $7.61 | $7.61 | 23,000 | — | — |
| 2015-12-14 | $7.74 | $7.74 | 21,600 | — | — |
| 2015-12-11 | $7.62 | $7.62 | 37,400 | — | — |
| 2015-12-10 | $7.67 | $7.67 | 26,500 | — | — |
| 2015-12-09 | $7.68 | $7.68 | 39,800 | — | — |
| 2015-12-08 | $7.68 | $7.68 | 8,100 | — | — |
| 2015-12-07 | $7.77 | $7.77 | 20,300 | — | — |
| 2015-12-04 | $7.82 | $7.82 | 15,900 | — | — |
| 2015-12-03 | $7.81 | $7.81 | 17,700 | — | — |
| 2015-12-02 | $7.93 | $7.93 | 6,700 | — | — |
| 2015-12-01 | $7.96 | $7.96 | 28,200 | — | — |
| 2015-11-30 | $7.86 | $7.86 | 27,600 | — | — |
| 2015-11-27 | $7.86 | $7.86 | 5,800 | — | — |
| 2015-11-25 | $7.92 | $7.92 | 17,000 | — | — |
| 2015-11-24 | $7.80 | $7.80 | 2,900 | — | — |
| 2015-11-23 | $7.80 | $7.80 | 23,700 | — | — |
| 2015-11-20 | $7.80 | $7.80 | 36,500 | — | — |
| 2015-11-19 | $7.71 | $7.71 | 15,800 | — | — |
| 2015-11-18 | $7.71 | $7.71 | 28,900 | — | — |
| 2015-11-17 | $7.69 | $7.69 | 31,300 | — | — |
| 2015-11-16 | $7.67 | $7.67 | 43,300 | — | — |
| 2015-11-13 | $7.70 | $7.70 | 20,500 | — | — |
| 2015-11-12 | $7.75 | $7.75 | 18,000 | — | — |
| 2015-11-11 | $7.79 | $7.79 | 44,200 | — | — |
| 2015-11-10 | $7.90 | $7.90 | 35,300 | — | — |
| 2015-11-09 | $7.89 | $7.89 | 23,800 | — | — |
| 2015-11-06 | $8.03 | $8.03 | 19,300 | — | — |
| 2015-11-05 | $8.18 | $8.18 | 9,500 | — | — |
| 2015-11-04 | $8.24 | $8.24 | 5,700 | — | — |
| 2015-11-03 | $8.27 | $8.27 | 14,100 | — | — |
| 2015-11-02 | $8.34 | $8.34 | 22,000 | — | — |
| 2015-10-30 | $8.33 | $8.33 | 49,000 | — | — |
| 2015-10-29 | $7.95 | $7.95 | 19,100 | — | — |
| 2015-10-28 | $7.94 | $7.94 | 78,400 | — | — |
| 2015-10-27 | $7.96 | $7.96 | 35,700 | — | — |
| 2015-10-26 | $7.96 | $7.96 | 29,700 | — | — |
| 2015-10-23 | $8.01 | $8.01 | 28,600 | — | — |
| 2015-10-22 | $8.02 | $8.02 | 25,700 | — | — |
| 2015-10-21 | $8.19 | $8.19 | 10,800 | — | — |
| 2015-10-20 | $8.28 | $8.28 | 15,600 | — | — |
| 2015-10-19 | $8.06 | $8.06 | 39,000 | — | — |
| 2015-10-16 | $8.30 | $8.30 | 25,400 | — | — |
| 2015-10-15 | $8.30 | $8.30 | 30,500 | — | — |
| 2015-10-14 | $8.43 | $8.43 | 25,100 | — | — |
| 2015-10-13 | $8.61 | $8.61 | 12,600 | — | — |
| 2015-10-12 | $8.73 | $8.73 | 213,300 | — | — |
| 2015-10-09 | $9.97 | $9.97 | 9,800 | — | — |
| 2015-10-08 | $9.98 | $9.98 | 24,000 | — | — |
| 2015-10-07 | $9.98 | $9.98 | 31,400 | — | — |
| 2015-10-06 | $10.00 | $10.00 | 18,800 | — | — |
| 2015-10-05 | $9.92 | $9.92 | 46,900 | — | — |
| 2015-10-02 | $9.96 | $9.96 | 18,000 | — | — |
| 2015-10-01 | $9.93 | $9.93 | 11,000 | — | — |
| 2015-09-30 | $10.02 | $10.02 | 30,500 | — | — |
| 2015-09-29 | $9.99 | $9.99 | 21,100 | — | — |
| 2015-09-28 | $10.25 | $10.25 | 24,400 | — | — |
| 2015-09-25 | $10.08 | $10.08 | 18,300 | — | — |
| 2015-09-24 | $9.98 | $9.98 | 17,200 | — | — |
| 2015-09-23 | $9.91 | $9.91 | 15,400 | — | — |
| 2015-09-22 | $10.02 | $10.02 | 13,600 | — | — |
| 2015-09-21 | $10.06 | $10.06 | 32,600 | — | — |
| 2015-09-18 | $10.06 | $10.06 | 23,300 | — | — |
| 2015-09-17 | $10.18 | $10.18 | 12,800 | — | — |
| 2015-09-16 | $10.08 | $10.08 | 13,000 | — | — |
| 2015-09-15 | $10.08 | $10.08 | 8,900 | — | — |
| 2015-09-14 | $10.11 | $10.11 | 9,700 | — | — |
| 2015-09-11 | $10.10 | $10.10 | 5,800 | — | — |
| 2015-09-10 | $10.18 | $10.18 | 9,400 | — | — |
| 2015-09-09 | $10.13 | $10.13 | 10,000 | — | — |
| 2015-09-08 | $10.38 | $10.38 | 31,300 | — | — |
| 2015-09-04 | $10.00 | $10.00 | 16,000 | — | — |
| 2015-09-03 | $10.24 | $10.24 | 22,200 | — | — |
| 2015-09-02 | $10.33 | $10.33 | 18,900 | — | — |
| 2015-09-01 | $10.34 | $10.34 | 3,400 | — | — |
| 2015-08-31 | $10.40 | $10.40 | 24,800 | — | — |
| 2015-08-28 | $10.42 | $10.42 | 15,200 | — | — |
| 2015-08-27 | $10.02 | $10.02 | 28,500 | — | — |
| 2015-08-26 | $10.07 | $10.07 | 34,200 | — | — |
| 2015-08-25 | $9.99 | $9.99 | 28,900 | — | — |
| 2015-08-24 | $10.03 | $10.03 | 38,600 | — | — |
| 2015-08-21 | $10.30 | $10.30 | 25,300 | — | — |
| 2015-08-20 | $10.47 | $10.47 | 27,900 | — | — |
| 2015-08-19 | $10.65 | $10.65 | 93,500 | — | — |
| 2015-08-18 | $10.26 | $10.26 | 21,500 | — | — |
| 2015-08-17 | $10.12 | $10.12 | 14,100 | — | — |
| 2015-08-14 | $9.96 | $9.96 | 2,500 | — | — |
| 2015-08-13 | $9.90 | $9.90 | 4,600 | — | — |
| 2015-08-12 | $9.92 | $9.92 | 10,600 | — | — |
| 2015-08-11 | $9.95 | $9.95 | 5,500 | — | — |
| 2015-08-10 | $10.00 | $10.00 | 9,600 | — | — |
| 2015-08-07 | $10.09 | $10.09 | 22,200 | — | — |
| 2015-08-06 | $10.10 | $10.10 | 16,300 | — | — |
| 2015-08-05 | $10.37 | $10.37 | 52,500 | — | — |
| 2015-08-04 | $9.98 | $9.98 | 10,100 | — | — |
| 2015-08-03 | $9.80 | $9.80 | 30,200 | — | — |
| 2015-07-31 | $10.01 | $10.01 | 7,400 | — | — |
| 2015-07-30 | $10.16 | $10.16 | 22,300 | — | — |
| 2015-07-29 | $10.26 | $10.26 | 9,700 | — | — |
| 2015-07-28 | $10.44 | $10.44 | 12,000 | — | — |
| 2015-07-27 | $10.49 | $10.49 | 14,400 | — | — |
| 2015-07-24 | $10.47 | $10.47 | 8,700 | — | — |
| 2015-07-23 | $10.47 | $10.47 | 102,400 | — | — |
| 2015-07-22 | $10.35 | $10.35 | 8,000 | — | — |
| 2015-07-21 | $10.48 | $10.48 | 2,500 | — | — |
| 2015-07-20 | $10.36 | $10.36 | 8,000 | — | — |
| 2015-07-17 | $10.44 | $10.44 | 2,700 | — | — |
| 2015-07-16 | $10.40 | $10.40 | 2,700 | — | — |
| 2015-07-15 | $10.41 | $10.41 | 5,100 | — | — |
| 2015-07-14 | $10.44 | $10.44 | 19,200 | — | — |
| 2015-07-13 | $10.30 | $10.30 | 7,800 | — | — |
| 2015-07-10 | $10.44 | $10.44 | 5,600 | — | — |
| 2015-07-09 | $10.43 | $10.43 | 2,700 | — | — |
| 2015-07-08 | $10.46 | $10.46 | 10,900 | — | — |
| 2015-07-07 | $10.68 | $10.68 | 5,500 | — | — |
| 2015-07-06 | $10.68 | $10.68 | 10,000 | — | — |
| 2015-07-02 | $10.85 | $10.85 | 6,900 | — | — |
| 2015-07-01 | $10.93 | $10.93 | 3,100 | — | — |
| 2015-06-30 | $10.87 | $10.87 | 8,900 | — | — |
| 2015-06-29 | $10.76 | $10.76 | 6,100 | — | — |
| 2015-06-26 | $10.66 | $10.66 | 37,100 | — | — |
| 2015-06-25 | $11.00 | $11.00 | 8,800 | — | — |
| 2015-06-24 | $11.03 | $11.03 | 15,400 | — | — |
| 2015-06-23 | $11.02 | $11.02 | 8,700 | — | — |
| 2015-06-22 | $10.89 | $10.89 | 29,900 | — | — |
| 2015-06-19 | $10.67 | $10.67 | 4,700 | — | — |
| 2015-06-18 | $10.67 | $10.67 | 8,900 | — | — |
| 2015-06-17 | $10.50 | $10.50 | 13,800 | — | — |
| 2015-06-16 | $10.50 | $10.50 | 14,000 | — | — |
| 2015-06-15 | $10.70 | $10.70 | 12,500 | — | — |
| 2015-06-12 | $10.77 | $10.77 | 4,100 | — | — |
| 2015-06-11 | $10.90 | $10.90 | 5,500 | — | — |
| 2015-06-10 | $10.92 | $10.92 | 9,300 | — | — |
| 2015-06-09 | $10.93 | $10.93 | 9,900 | — | — |
| 2015-06-08 | $10.92 | $10.92 | 14,700 | — | — |
| 2015-06-05 | $10.94 | $10.94 | 11,100 | — | — |
| 2015-06-04 | $10.84 | $10.84 | 13,300 | — | — |
| 2015-06-03 | $10.93 | $10.93 | 26,000 | — | — |
| 2015-06-02 | $11.13 | $11.13 | 6,900 | — | — |
| 2015-06-01 | $11.23 | $11.23 | 14,900 | — | — |
| 2015-05-29 | $11.41 | $11.41 | 18,800 | — | — |
| 2015-05-28 | $11.30 | $11.30 | 15,700 | — | — |
| 2015-05-27 | $11.33 | $11.33 | 18,200 | — | — |
| 2015-05-26 | $11.47 | $11.47 | 21,100 | — | — |
| 2015-05-22 | $11.67 | $11.67 | 23,700 | — | — |
| 2015-05-21 | $11.67 | $11.67 | 6,600 | — | — |
| 2015-05-20 | $11.70 | $11.70 | 8,600 | — | — |
| 2015-05-19 | $11.78 | $11.78 | 7,100 | — | — |
| 2015-05-18 | $11.73 | $11.73 | 22,200 | — | — |
| 2015-05-15 | $11.86 | $11.86 | 5,600 | — | — |
| 2015-05-14 | $11.73 | $11.73 | 12,900 | — | — |
| 2015-05-13 | $11.76 | $11.76 | 13,200 | — | — |
| 2015-05-12 | $11.95 | $11.95 | 5,400 | — | — |
| 2015-05-11 | $11.91 | $11.91 | 10,600 | — | — |
| 2015-05-08 | $11.92 | $11.92 | 16,800 | — | — |
| 2015-05-07 | $11.81 | $11.81 | 10,600 | — | — |
| 2015-05-06 | $11.70 | $11.70 | 14,800 | — | — |
| 2015-05-05 | $11.88 | $11.88 | 14,300 | — | — |
| 2015-05-04 | $11.93 | $11.93 | 13,100 | — | — |
| 2015-05-01 | $11.90 | $11.90 | 22,000 | — | — |
| 2015-04-30 | $11.95 | $11.95 | 30,600 | — | — |
| 2015-04-29 | $12.07 | $12.07 | 55,100 | — | — |
| 2015-04-28 | $11.34 | $11.34 | 20,800 | — | — |
| 2015-04-27 | $11.32 | $11.32 | 11,300 | — | — |
| 2015-04-24 | $11.16 | $11.16 | 19,900 | — | — |
| 2015-04-23 | $11.11 | $11.11 | 6,400 | — | — |
| 2015-04-22 | $11.13 | $11.13 | 3,800 | — | — |
| 2015-04-21 | $11.14 | $11.14 | 5,400 | — | — |
| 2015-04-20 | $11.07 | $11.07 | 10,500 | — | — |
| 2015-04-17 | $11.13 | $11.13 | 6,200 | — | — |
| 2015-04-16 | $11.15 | $11.15 | 4,500 | — | — |
| 2015-04-15 | $11.22 | $11.22 | 11,000 | — | — |
| 2015-04-14 | $11.05 | $11.05 | 29,000 | — | — |
| 2015-04-13 | $11.12 | $11.12 | 32,100 | — | — |
| 2015-04-10 | $11.12 | $11.12 | 6,800 | — | — |
| 2015-04-09 | $11.03 | $11.03 | 7,400 | — | — |
| 2015-04-08 | $11.00 | $11.00 | 10,200 | — | — |
| 2015-04-07 | $11.00 | $11.00 | 7,100 | — | — |
| 2015-04-06 | $11.11 | $11.11 | 17,700 | — | — |
| 2015-04-02 | $11.08 | $11.08 | 14,400 | — | — |
| 2015-04-01 | $11.07 | $11.07 | 33,000 | — | — |
| 2015-03-31 | $10.76 | $10.76 | 17,200 | — | — |
| 2015-03-30 | $10.77 | $10.77 | 19,900 | — | — |
| 2015-03-27 | $10.75 | $10.75 | 34,700 | — | — |
| 2015-03-26 | $10.36 | $10.36 | 25,500 | — | — |
| 2015-03-25 | $10.34 | $10.34 | 20,400 | — | — |
| 2015-03-24 | $10.16 | $10.16 | 6,300 | — | — |
| 2015-03-23 | $10.18 | $10.18 | 18,100 | — | — |
| 2015-03-20 | $9.76 | $9.76 | 33,600 | — | — |
| 2015-03-19 | $10.19 | $10.19 | 3,300 | — | — |
| 2015-03-18 | $10.20 | $10.20 | 12,100 | — | — |
| 2015-03-17 | $10.24 | $10.24 | 11,100 | — | — |
| 2015-03-16 | $10.27 | $10.27 | 9,000 | — | — |
| 2015-03-13 | $10.21 | $10.21 | 1,800 | — | — |
| 2015-03-12 | $10.22 | $10.22 | 4,000 | — | — |
| 2015-03-11 | $10.17 | $10.17 | 16,100 | — | — |
| 2015-03-10 | $10.10 | $10.10 | 2,800 | — | — |
| 2015-03-09 | $10.05 | $10.05 | 7,700 | — | — |
| 2015-03-06 | $10.23 | $10.23 | 6,800 | — | — |
| 2015-03-05 | $10.19 | $10.19 | 4,900 | — | — |
| 2015-03-04 | $10.17 | $10.17 | 6,600 | — | — |
| 2015-03-03 | $10.18 | $10.18 | 9,000 | — | — |
| 2015-03-02 | $10.17 | $10.17 | 22,700 | — | — |
| 2015-02-27 | $10.29 | $10.29 | 8,200 | — | — |
| 2015-02-26 | $10.03 | $10.03 | 47,500 | — | — |
| 2015-02-25 | $9.74 | $9.74 | 7,000 | — | — |
| 2015-02-24 | $9.73 | $9.73 | 12,600 | — | — |
| 2015-02-23 | $9.76 | $9.76 | 6,600 | — | — |
| 2015-02-20 | $9.79 | $9.79 | 6,800 | — | — |
| 2015-02-19 | $9.75 | $9.75 | 14,200 | — | — |
| 2015-02-18 | $9.67 | $9.67 | 30,400 | — | — |
| 2015-02-17 | $9.61 | $9.61 | 6,900 | — | — |
| 2015-02-13 | $9.70 | $9.70 | 17,300 | — | — |
| 2015-02-12 | $9.75 | $9.75 | 12,300 | — | — |
| 2015-02-11 | $9.60 | $9.60 | 9,400 | — | — |
| 2015-02-10 | $9.62 | $9.62 | 17,000 | — | — |
| 2015-02-09 | $9.61 | $9.61 | 4,700 | — | — |
| 2015-02-06 | $9.66 | $9.66 | 23,100 | — | — |
| 2015-02-05 | $9.63 | $9.63 | 9,100 | — | — |
| 2015-02-04 | $9.57 | $9.57 | 47,000 | — | — |
| 2015-02-03 | $9.26 | $9.26 | 11,800 | — | — |
| 2015-02-02 | $9.25 | $9.25 | 14,800 | — | — |
| 2015-01-30 | $9.22 | $9.22 | 22,300 | — | — |
| 2015-01-29 | $9.22 | $9.22 | 14,400 | — | — |
| 2015-01-28 | $9.20 | $9.20 | 57,800 | — | — |
| 2015-01-27 | $8.61 | $8.61 | 30,000 | — | — |
| 2015-01-26 | $8.46 | $8.46 | 41,500 | — | — |
| 2015-01-23 | $8.47 | $8.47 | 18,200 | — | — |
| 2015-01-22 | $8.29 | $8.29 | 8,200 | — | — |
| 2015-01-21 | $8.03 | $8.03 | 10,600 | — | — |
| 2015-01-20 | $8.01 | $8.01 | 14,100 | — | — |
| 2015-01-16 | $8.19 | $8.19 | 14,400 | — | — |
| 2015-01-15 | $8.16 | $8.16 | 17,900 | — | — |
| 2015-01-14 | $8.31 | $8.31 | 22,500 | — | — |
| 2015-01-13 | $8.54 | $8.54 | 8,500 | — | — |
| 2015-01-12 | $8.44 | $8.44 | 20,500 | — | — |
| 2015-01-09 | $8.52 | $8.52 | 41,000 | — | — |
| 2015-01-08 | $8.39 | $8.39 | 28,800 | — | — |
| 2015-01-07 | $8.04 | $8.04 | 20,200 | — | — |
| 2015-01-06 | $8.05 | $8.05 | 14,800 | — | — |
| 2015-01-05 | $8.05 | $8.05 | 20,400 | — | — |
| 2015-01-02 | $8.40 | $8.40 | 15,700 | — | — |