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
- 1983-03-16 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 | $6.60 | $11.08 | 22,333 | — | — |
| 2015-12-30 | $6.51 | $10.93 | 15,367 | — | — |
| 2015-12-29 | $6.57 | $11.03 | 37,533 | — | — |
| 2015-12-28 | $6.63 | $11.13 | 59,600 | — | — |
| 2015-12-24 | $6.60 | $11.08 | 17,500 | — | — |
| 2015-12-23 | $6.63 | $11.13 | 28,700 | — | — |
| 2015-12-22 | $6.63 | $11.13 | 25,467 | — | — |
| 2015-12-21 | $6.66 | $11.18 | 16,133 | — | — |
| 2015-12-18 | $6.51 | $10.93 | 36,267 | — | — |
| 2015-12-17 | $6.60 | $11.08 | 36,133 | — | — |
| 2015-12-16 | $6.45 | $10.83 | 14,500 | — | — |
| 2015-12-15 | $6.66 | $11.18 | 51,067 | — | — |
| 2015-12-14 | $6.39 | $10.73 | 105,367 | — | — |
| 2015-12-11 | $6.42 | $10.78 | 15,600 | — | — |
| 2015-12-10 | $6.45 | $10.83 | 21,400 | — | — |
| 2015-12-09 | $6.39 | $10.73 | 27,900 | — | — |
| 2015-12-08 | $6.33 | $10.63 | 33,967 | — | — |
| 2015-12-07 | $6.54 | $10.98 | 20,400 | — | — |
| 2015-12-04 | $6.54 | $10.98 | 34,967 | — | — |
| 2015-12-03 | $6.51 | $10.93 | 27,667 | — | — |
| 2015-12-02 | $6.54 | $10.98 | 57,200 | — | — |
| 2015-12-01 | $6.60 | $11.08 | 12,833 | — | — |
| 2015-11-30 | $6.66 | $11.18 | 25,533 | — | — |
| 2015-11-27 | $6.57 | $11.03 | 3,667 | — | — |
| 2015-11-25 | $6.66 | $11.18 | 22,767 | — | — |
| 2015-11-24 | $6.60 | $11.08 | 25,767 | — | — |
| 2015-11-23 | $6.48 | $10.88 | 14,500 | — | — |
| 2015-11-20 | $6.48 | $10.88 | 6,833 | — | — |
| 2015-11-19 | $6.57 | $11.03 | 12,700 | — | — |
| 2015-11-18 | $6.54 | $10.98 | 35,467 | — | — |
| 2015-11-17 | $6.45 | $10.83 | 24,467 | — | — |
| 2015-11-16 | $6.39 | $10.73 | 40,067 | — | — |
| 2015-11-13 | $6.30 | $10.58 | 16,000 | — | — |
| 2015-11-12 | $6.33 | $10.63 | 17,900 | — | — |
| 2015-11-11 | $6.03 | $10.12 | 21,967 | — | — |
| 2015-11-10 | $6.15 | $10.32 | 28,200 | — | — |
| 2015-11-09 | $6.33 | $10.63 | 9,433 | — | — |
| 2015-11-06 | $6.42 | $10.78 | 11,200 | — | — |
| 2015-11-05 | $6.36 | $10.68 | 15,067 | — | — |
| 2015-11-04 | $6.30 | $10.58 | 13,400 | — | — |
| 2015-11-03 | $6.30 | $10.58 | 15,867 | — | — |
| 2015-11-02 | $6.36 | $10.68 | 13,700 | — | — |
| 2015-10-30 | $6.27 | $10.53 | 40,967 | — | — |
| 2015-10-29 | $6.39 | $10.73 | 15,267 | — | — |
| 2015-10-28 | $6.33 | $10.63 | 6,867 | — | — |
| 2015-10-27 | $6.27 | $10.53 | 25,767 | — | — |
| 2015-10-26 | $6.33 | $10.63 | 14,100 | — | — |
| 2015-10-23 | $6.30 | $10.58 | 12,500 | — | — |
| 2015-10-22 | $6.27 | $10.53 | 17,300 | — | — |
| 2015-10-21 | $6.33 | $10.63 | 7,000 | — | — |
| 2015-10-20 | $6.33 | $10.63 | 11,067 | — | — |
| 2015-10-19 | $6.33 | $10.63 | 3,967 | — | — |
| 2015-10-16 | $6.27 | $10.53 | 32,667 | — | — |
| 2015-10-15 | $6.39 | $10.73 | 24,767 | — | — |
| 2015-10-14 | $6.39 | $10.73 | 13,000 | — | — |
| 2015-10-13 | $6.51 | $10.93 | 6,600 | — | — |
| 2015-10-12 | $6.60 | $11.08 | 11,033 | — | — |
| 2015-10-09 | $6.48 | $10.88 | 17,800 | — | — |
| 2015-10-08 | $6.48 | $10.88 | 55,000 | — | — |
| 2015-10-07 | $6.42 | $10.78 | 18,367 | — | — |
| 2015-10-06 | $6.42 | $10.78 | 34,167 | — | — |
| 2015-10-05 | $6.42 | $10.78 | 17,433 | — | — |
| 2015-10-02 | $6.30 | $10.58 | 29,800 | — | — |
| 2015-10-01 | $6.48 | $10.88 | 11,100 | — | — |
| 2015-09-30 | $6.42 | $10.78 | 25,467 | — | — |
| 2015-09-29 | $6.39 | $10.73 | 71,367 | — | — |
| 2015-09-28 | $6.69 | $11.23 | 46,900 | — | — |
| 2015-09-25 | $7.11 | $11.94 | 6,867 | — | — |
| 2015-09-24 | $7.08 | $11.89 | 12,233 | — | — |
| 2015-09-23 | $6.99 | $11.73 | 20,767 | — | — |
| 2015-09-22 | $7.11 | $11.94 | 19,500 | — | — |
| 2015-09-21 | $7.20 | $12.09 | 12,733 | — | — |
| 2015-09-18 | $7.14 | $11.99 | 41,800 | — | — |
| 2015-09-17 | $7.14 | $11.99 | 8,933 | — | — |
| 2015-09-16 | $7.14 | $11.99 | 11,367 | — | — |
| 2015-09-15 | $7.11 | $11.94 | 17,267 | — | — |
| 2015-09-14 | $7.14 | $11.99 | 32,367 | — | — |
| 2015-09-11 | $7.50 | $12.59 | 21,300 | — | — |
| 2015-09-10 | $7.59 | $12.74 | 15,533 | — | — |
| 2015-09-09 | $7.53 | $12.64 | 6,367 | — | — |
| 2015-09-08 | $7.44 | $12.49 | 15,533 | — | — |
| 2015-09-04 | $7.35 | $12.34 | 10,933 | — | — |
| 2015-09-03 | $7.35 | $12.34 | 14,433 | — | — |
| 2015-09-02 | $7.29 | $12.24 | 13,967 | — | — |
| 2015-09-01 | $7.35 | $12.34 | 9,067 | — | — |
| 2015-08-31 | $7.50 | $12.59 | 9,633 | — | — |
| 2015-08-28 | $7.44 | $12.49 | 10,333 | — | — |
| 2015-08-27 | $7.35 | $12.34 | 9,400 | — | — |
| 2015-08-26 | $7.44 | $12.49 | 7,833 | — | — |
| 2015-08-25 | $7.35 | $12.34 | 14,833 | — | — |
| 2015-08-24 | $7.23 | $12.14 | 18,800 | — | — |
| 2015-08-21 | $7.35 | $12.34 | 13,967 | — | — |
| 2015-08-20 | $7.26 | $12.19 | 18,633 | — | — |
| 2015-08-19 | $7.38 | $12.39 | 8,400 | — | — |
| 2015-08-18 | $7.44 | $12.49 | 12,833 | — | — |
| 2015-08-17 | $7.77 | $13.04 | 10,500 | — | — |
| 2015-08-14 | $7.80 | $13.09 | 25,367 | — | — |
| 2015-08-13 | $7.77 | $13.04 | 30,000 | — | — |
| 2015-08-12 | $7.59 | $12.74 | 6,600 | — | — |
| 2015-08-11 | $7.74 | $12.99 | 43,767 | — | — |
| 2015-08-10 | $7.08 | $11.89 | 10,333 | — | — |
| 2015-08-07 | $7.20 | $12.09 | 12,867 | — | — |
| 2015-08-06 | $6.99 | $11.73 | 8,000 | — | — |
| 2015-08-05 | $7.08 | $11.89 | 27,767 | — | — |
| 2015-08-04 | $7.11 | $11.94 | 53,300 | — | — |
| 2015-08-03 | $7.47 | $12.54 | 11,900 | — | — |
| 2015-07-31 | $7.26 | $12.19 | 30,733 | — | — |
| 2015-07-30 | $7.38 | $12.39 | 15,367 | — | — |
| 2015-07-29 | $7.59 | $12.74 | 16,500 | — | — |
| 2015-07-28 | $7.65 | $12.84 | 3,967 | — | — |
| 2015-07-27 | $7.68 | $12.89 | 16,633 | — | — |
| 2015-07-24 | $8.10 | $13.60 | 8,100 | — | — |
| 2015-07-23 | $8.22 | $13.80 | 11,667 | — | — |
| 2015-07-22 | $8.64 | $14.50 | 62,967 | — | — |
| 2015-07-21 | $8.25 | $13.85 | 8,567 | — | — |
| 2015-07-20 | $8.28 | $13.90 | 5,633 | — | — |
| 2015-07-17 | $8.31 | $13.95 | 16,967 | — | — |
| 2015-07-16 | $8.28 | $13.90 | 6,100 | — | — |
| 2015-07-15 | $8.31 | $13.95 | 47,300 | — | — |
| 2015-07-14 | $8.25 | $13.85 | 7,433 | — | — |
| 2015-07-13 | $8.25 | $13.85 | 56,233 | — | — |
| 2015-07-10 | $8.37 | $14.05 | 29,400 | — | — |
| 2015-07-09 | $8.25 | $13.85 | 39,467 | — | — |
| 2015-07-08 | $8.25 | $13.85 | 10,233 | — | — |
| 2015-07-07 | $8.31 | $13.95 | 29,100 | — | — |
| 2015-07-06 | $8.34 | $14.00 | 21,967 | — | — |
| 2015-07-02 | $8.25 | $13.85 | 6,233 | — | — |
| 2015-07-01 | $8.31 | $13.95 | 30,933 | — | — |
| 2015-06-30 | $8.25 | $13.85 | 44,033 | — | — |
| 2015-06-29 | $8.25 | $13.85 | 10,900 | — | — |
| 2015-06-26 | $8.37 | $14.05 | 15,400 | — | — |
| 2015-06-25 | $8.37 | $14.05 | 35,367 | — | — |
| 2015-06-24 | $8.31 | $13.95 | 18,600 | — | — |
| 2015-06-23 | $8.37 | $14.05 | 34,167 | — | — |
| 2015-06-22 | $7.89 | $13.24 | 12,833 | — | — |
| 2015-06-19 | $7.86 | $13.19 | 20,667 | — | — |
| 2015-06-18 | $8.07 | $13.55 | 16,567 | — | — |
| 2015-06-17 | $8.10 | $13.60 | 8,933 | — | — |
| 2015-06-16 | $8.10 | $13.60 | 16,100 | — | — |
| 2015-06-15 | $8.04 | $13.50 | 16,567 | — | — |
| 2015-06-12 | $8.01 | $13.45 | 44,333 | — | — |
| 2015-06-11 | $8.04 | $13.50 | 15,267 | — | — |
| 2015-06-10 | $8.16 | $13.70 | 112,433 | — | — |
| 2015-06-09 | $8.07 | $13.55 | 15,033 | — | — |
| 2015-06-08 | $8.07 | $13.55 | 16,467 | — | — |
| 2015-06-05 | $8.16 | $13.70 | 17,900 | — | — |
| 2015-06-04 | $8.01 | $13.45 | 10,500 | — | — |
| 2015-06-03 | $8.01 | $13.45 | 23,667 | — | — |
| 2015-06-02 | $7.92 | $13.30 | 39,433 | — | — |
| 2015-06-01 | $7.83 | $13.14 | 20,767 | — | — |
| 2015-05-29 | $7.86 | $13.19 | 18,733 | — | — |
| 2015-05-28 | $8.04 | $13.50 | 29,300 | — | — |
| 2015-05-27 | $7.98 | $13.40 | 11,067 | — | — |
| 2015-05-26 | $7.95 | $13.35 | 28,400 | — | — |
| 2015-05-22 | $8.13 | $13.65 | 9,600 | — | — |
| 2015-05-21 | $8.13 | $13.65 | 32,500 | — | — |
| 2015-05-20 | $8.07 | $13.55 | 38,733 | — | — |
| 2015-05-19 | $8.40 | $14.10 | 18,633 | — | — |
| 2015-05-18 | $8.34 | $14.00 | 10,867 | — | — |
| 2015-05-15 | $8.37 | $14.05 | 13,400 | — | — |
| 2015-05-14 | $8.43 | $14.15 | 22,367 | — | — |
| 2015-05-13 | $8.34 | $14.00 | 19,833 | — | — |
| 2015-05-12 | $8.52 | $14.30 | 17,533 | — | — |
| 2015-05-11 | $8.73 | $14.65 | 11,233 | — | — |
| 2015-05-08 | $8.76 | $14.71 | 7,600 | — | — |
| 2015-05-07 | $8.82 | $14.81 | 11,400 | — | — |
| 2015-05-06 | $8.76 | $14.71 | 19,567 | — | — |
| 2015-05-05 | $9.06 | $15.21 | 25,467 | — | — |
| 2015-05-04 | $9.21 | $15.46 | 10,167 | — | — |
| 2015-05-01 | $9.27 | $15.56 | 2,667 | — | — |
| 2015-04-30 | $9.30 | $15.61 | 8,233 | — | — |
| 2015-04-29 | $9.24 | $15.51 | 10,967 | — | — |
| 2015-04-28 | $9.30 | $15.61 | 11,733 | — | — |
| 2015-04-27 | $9.36 | $15.71 | 9,367 | — | — |
| 2015-04-24 | $9.36 | $15.71 | 12,800 | — | — |
| 2015-04-23 | $9.36 | $15.71 | 8,633 | — | — |
| 2015-04-22 | $9.42 | $15.81 | 30,467 | — | — |
| 2015-04-21 | $9.36 | $15.71 | 23,967 | — | — |
| 2015-04-20 | $9.24 | $15.51 | 12,500 | — | — |
| 2015-04-17 | $9.42 | $15.81 | 18,467 | — | — |
| 2015-04-16 | $9.45 | $15.86 | 14,567 | — | — |
| 2015-04-15 | $9.36 | $15.71 | 7,467 | — | — |
| 2015-04-14 | $9.30 | $15.61 | 15,267 | — | — |
| 2015-04-13 | $9.39 | $15.76 | 9,433 | — | — |
| 2015-04-10 | $9.36 | $15.71 | 6,467 | — | — |
| 2015-04-09 | $9.45 | $15.86 | 15,067 | — | — |
| 2015-04-08 | $9.30 | $15.61 | 9,833 | — | — |
| 2015-04-07 | $9.33 | $15.66 | 5,333 | — | — |
| 2015-04-06 | $9.30 | $15.61 | 8,100 | — | — |
| 2015-04-02 | $9.30 | $15.61 | 4,900 | — | — |
| 2015-04-01 | $9.27 | $15.56 | 5,900 | — | — |
| 2015-03-31 | $9.24 | $15.51 | 22,967 | — | — |
| 2015-03-30 | $9.21 | $15.46 | 33,933 | — | — |
| 2015-03-27 | $9.09 | $15.26 | 4,500 | — | — |
| 2015-03-26 | $9.18 | $15.41 | 10,667 | — | — |
| 2015-03-25 | $9.12 | $15.31 | 24,433 | — | — |
| 2015-03-24 | $9.12 | $15.31 | 18,633 | — | — |
| 2015-03-23 | $9.12 | $15.31 | 16,167 | — | — |
| 2015-03-20 | $9.06 | $15.21 | 33,700 | — | — |
| 2015-03-19 | $9.06 | $15.21 | 21,467 | — | — |
| 2015-03-18 | $9.00 | $15.11 | 29,667 | — | — |
| 2015-03-17 | $8.85 | $14.86 | 74,567 | — | — |
| 2015-03-16 | $9.39 | $15.76 | 36,500 | — | — |
| 2015-03-13 | $9.54 | $16.01 | 30,700 | — | — |
| 2015-03-12 | $9.45 | $15.86 | 18,433 | — | — |
| 2015-03-11 | $9.54 | $16.01 | 22,167 | — | — |
| 2015-03-10 | $9.66 | $16.22 | 17,800 | — | — |
| 2015-03-09 | $9.87 | $16.57 | 11,700 | — | — |
| 2015-03-06 | $10.11 | $16.97 | 17,600 | — | — |
| 2015-03-05 | $10.35 | $17.37 | 27,967 | — | — |
| 2015-03-04 | $10.53 | $17.68 | 27,567 | — | — |
| 2015-03-03 | $10.65 | $17.88 | 33,733 | — | — |
| 2015-03-02 | $10.50 | $17.63 | 68,700 | — | — |
| 2015-02-27 | $11.04 | $18.53 | 84,733 | — | — |
| 2015-02-26 | $10.20 | $17.12 | 20,400 | — | — |
| 2015-02-25 | $9.96 | $16.72 | 30,700 | — | — |
| 2015-02-24 | $9.90 | $16.62 | 37,133 | — | — |
| 2015-02-23 | $9.69 | $16.27 | 15,633 | — | — |
| 2015-02-20 | $9.57 | $16.06 | 34,700 | — | — |
| 2015-02-19 | $9.60 | $16.12 | 7,300 | — | — |
| 2015-02-18 | $9.60 | $16.12 | 44,400 | — | — |
| 2015-02-17 | $9.54 | $16.01 | 19,167 | — | — |
| 2015-02-13 | $9.72 | $16.32 | 25,200 | — | — |
| 2015-02-12 | $9.54 | $16.01 | 34,867 | — | — |
| 2015-02-11 | $9.42 | $15.81 | 43,533 | — | — |
| 2015-02-10 | $9.45 | $15.86 | 20,533 | — | — |
| 2015-02-09 | $9.42 | $15.81 | 14,933 | — | — |
| 2015-02-06 | $9.42 | $15.81 | 19,767 | — | — |
| 2015-02-05 | $9.42 | $15.81 | 11,267 | — | — |
| 2015-02-04 | $9.30 | $15.61 | 37,700 | — | — |
| 2015-02-03 | $9.30 | $15.61 | 18,367 | — | — |
| 2015-02-02 | $9.21 | $15.46 | 16,267 | — | — |
| 2015-01-30 | $9.18 | $15.41 | 18,633 | — | — |
| 2015-01-29 | $9.21 | $15.46 | 8,567 | — | — |
| 2015-01-28 | $9.21 | $15.46 | 49,467 | — | — |
| 2015-01-27 | $9.00 | $15.11 | 32,667 | — | — |
| 2015-01-26 | $9.06 | $15.21 | 14,067 | — | — |
| 2015-01-23 | $9.18 | $15.41 | 19,000 | — | — |
| 2015-01-22 | $9.09 | $15.26 | 7,633 | — | — |
| 2015-01-21 | $9.15 | $15.36 | 7,867 | — | — |
| 2015-01-20 | $9.18 | $15.41 | 18,633 | — | — |
| 2015-01-16 | $9.09 | $15.26 | 12,900 | — | — |
| 2015-01-15 | $8.94 | $15.01 | 38,200 | — | — |
| 2015-01-14 | $9.06 | $15.21 | 51,600 | — | — |
| 2015-01-13 | $9.24 | $15.51 | 33,367 | — | — |
| 2015-01-12 | $9.45 | $15.86 | 111,100 | — | — |
| 2015-01-09 | $9.15 | $15.36 | 68,267 | — | — |
| 2015-01-08 | $8.97 | $15.06 | 9,300 | — | — |
| 2015-01-07 | $8.97 | $15.06 | 16,133 | — | — |
| 2015-01-06 | $8.91 | $14.96 | 9,967 | — | — |
| 2015-01-05 | $9.00 | $15.11 | 28,500 | — | — |
| 2015-01-02 | $8.85 | $14.86 | 23,800 | — | — |