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
- 1986-09-25 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 | $7.08 | $7.57 | 284,250 | — | — |
| 2015-12-30 | $7.13 | $7.62 | 211,000 | — | — |
| 2015-12-29 | $7.12 | $7.62 | 159,500 | — | — |
| 2015-12-28 | $7.03 | $7.51 | 266,000 | — | — |
| 2015-12-24 | $6.98 | $7.46 | 83,250 | — | — |
| 2015-12-23 | $6.97 | $7.45 | 298,250 | — | — |
| 2015-12-22 | $6.85 | $7.32 | 382,500 | — | — |
| 2015-12-21 | $6.82 | $7.30 | 522,000 | — | — |
| 2015-12-18 | $6.75 | $7.22 | 1,503,500 | — | — |
| 2015-12-17 | $7.00 | $7.48 | 344,750 | — | — |
| 2015-12-16 | $7.04 | $7.53 | 230,000 | — | — |
| 2015-12-15 | $6.79 | $7.26 | 312,000 | — | — |
| 2015-12-14 | $6.72 | $7.19 | 390,500 | — | — |
| 2015-12-11 | $6.53 | $6.98 | 243,250 | — | — |
| 2015-12-10 | $6.68 | $7.14 | 223,750 | — | — |
| 2015-12-09 | $6.66 | $7.11 | 179,250 | — | — |
| 2015-12-08 | $6.67 | $7.12 | 382,250 | — | — |
| 2015-12-07 | $6.76 | $7.22 | 277,500 | — | — |
| 2015-12-04 | $6.83 | $7.29 | 245,500 | — | — |
| 2015-12-03 | $6.77 | $7.23 | 229,500 | — | — |
| 2015-12-02 | $6.96 | $7.43 | 213,750 | — | — |
| 2015-12-01 | $7.24 | $7.73 | 416,000 | — | — |
| 2015-11-30 | $7.23 | $7.72 | 331,750 | — | — |
| 2015-11-27 | $7.36 | $7.86 | 216,000 | — | — |
| 2015-11-25 | $7.14 | $7.62 | 298,750 | — | — |
| 2015-11-24 | $7.12 | $7.61 | 473,500 | — | — |
| 2015-11-23 | $7.23 | $7.72 | 352,500 | — | — |
| 2015-11-20 | $7.11 | $7.59 | 338,000 | — | — |
| 2015-11-19 | $7.02 | $7.50 | 241,000 | — | — |
| 2015-11-18 | $6.76 | $7.22 | 331,500 | — | — |
| 2015-11-17 | $6.65 | $7.10 | 353,500 | — | — |
| 2015-11-16 | $6.65 | $7.10 | 268,500 | — | — |
| 2015-11-13 | $6.58 | $7.03 | 291,500 | — | — |
| 2015-11-12 | $6.72 | $7.18 | 212,000 | — | — |
| 2015-11-11 | $6.84 | $7.30 | 340,750 | — | — |
| 2015-11-10 | $6.81 | $7.27 | 359,250 | — | — |
| 2015-11-09 | $6.86 | $7.32 | 287,250 | — | — |
| 2015-11-06 | $6.97 | $7.44 | 189,750 | — | — |
| 2015-11-05 | $6.96 | $7.43 | 213,750 | — | — |
| 2015-11-04 | $6.78 | $7.24 | 272,000 | — | — |
| 2015-11-03 | $6.96 | $7.43 | 378,750 | — | — |
| 2015-11-02 | $6.90 | $7.37 | 422,750 | — | — |
| 2015-10-30 | $6.56 | $7.00 | 461,250 | — | — |
| 2015-10-29 | $6.58 | $7.02 | 422,250 | — | — |
| 2015-10-28 | $6.10 | $6.51 | 733,000 | — | — |
| 2015-10-27 | $6.28 | $6.70 | 469,500 | — | — |
| 2015-10-26 | $6.78 | $7.24 | 408,250 | — | — |
| 2015-10-23 | $6.82 | $7.28 | 201,750 | — | — |
| 2015-10-22 | $6.67 | $7.12 | 287,750 | — | — |
| 2015-10-21 | $6.77 | $7.23 | 490,750 | — | — |
| 2015-10-20 | $6.67 | $7.12 | 670,250 | — | — |
| 2015-10-19 | $6.66 | $7.11 | 580,000 | — | — |
| 2015-10-16 | $6.88 | $7.35 | 257,000 | — | — |
| 2015-10-15 | $6.99 | $7.47 | 235,500 | — | — |
| 2015-10-14 | $6.87 | $7.33 | 200,500 | — | — |
| 2015-10-13 | $6.86 | $7.33 | 312,000 | — | — |
| 2015-10-12 | $7.02 | $7.49 | 182,750 | — | — |
| 2015-10-09 | $6.96 | $7.44 | 178,750 | — | — |
| 2015-10-08 | $6.90 | $7.37 | 270,000 | — | — |
| 2015-10-07 | $6.83 | $7.29 | 1,208,500 | — | — |
| 2015-10-06 | $6.76 | $7.22 | 251,500 | — | — |
| 2015-10-05 | $6.79 | $7.25 | 292,250 | — | — |
| 2015-10-02 | $6.52 | $6.97 | 167,500 | — | — |
| 2015-10-01 | $6.44 | $6.88 | 269,500 | — | — |
| 2015-09-30 | $6.47 | $6.91 | 258,500 | — | — |
| 2015-09-29 | $6.58 | $7.03 | 139,000 | — | — |
| 2015-09-28 | $6.46 | $6.90 | 525,500 | — | — |
| 2015-09-25 | $6.66 | $7.11 | 513,500 | — | — |
| 2015-09-24 | $6.74 | $7.20 | 438,000 | — | — |
| 2015-09-23 | $7.00 | $7.47 | 488,000 | — | — |
| 2015-09-22 | $7.09 | $7.57 | 355,000 | — | — |
| 2015-09-21 | $7.31 | $7.81 | 196,000 | — | — |
| 2015-09-18 | $7.23 | $7.72 | 855,500 | — | — |
| 2015-09-17 | $7.64 | $8.16 | 277,000 | — | — |
| 2015-09-16 | $7.62 | $8.14 | 292,000 | — | — |
| 2015-09-15 | $7.48 | $7.99 | 407,750 | — | — |
| 2015-09-14 | $7.45 | $7.95 | 146,500 | — | — |
| 2015-09-11 | $7.56 | $8.07 | 283,500 | — | — |
| 2015-09-10 | $7.40 | $7.89 | 272,000 | — | — |
| 2015-09-09 | $7.45 | $7.95 | 282,250 | — | — |
| 2015-09-08 | $7.52 | $8.02 | 372,750 | — | — |
| 2015-09-04 | $7.41 | $7.90 | 258,500 | — | — |
| 2015-09-03 | $7.42 | $7.92 | 486,500 | — | — |
| 2015-09-02 | $7.42 | $7.91 | 508,000 | — | — |
| 2015-09-01 | $7.27 | $7.75 | 369,500 | — | — |
| 2015-08-31 | $7.40 | $7.89 | 348,000 | — | — |
| 2015-08-28 | $7.48 | $7.98 | 271,750 | — | — |
| 2015-08-27 | $7.46 | $7.96 | 480,750 | — | — |
| 2015-08-26 | $7.17 | $7.65 | 452,250 | — | — |
| 2015-08-25 | $6.81 | $7.26 | 329,000 | — | — |
| 2015-08-24 | $7.04 | $7.51 | 375,500 | — | — |
| 2015-08-21 | $7.23 | $7.71 | 228,000 | — | — |
| 2015-08-20 | $7.27 | $7.75 | 226,500 | — | — |
| 2015-08-19 | $7.56 | $8.06 | 235,000 | — | — |
| 2015-08-18 | $7.64 | $8.15 | 193,250 | — | — |
| 2015-08-17 | $7.62 | $8.12 | 219,500 | — | — |
| 2015-08-14 | $7.64 | $8.14 | 130,000 | — | — |
| 2015-08-13 | $7.52 | $8.02 | 303,250 | — | — |
| 2015-08-12 | $7.46 | $7.96 | 290,000 | — | — |
| 2015-08-11 | $7.51 | $8.01 | 142,000 | — | — |
| 2015-08-10 | $7.60 | $8.10 | 274,000 | — | — |
| 2015-08-07 | $7.40 | $7.89 | 316,750 | — | — |
| 2015-08-06 | $7.68 | $8.19 | 285,500 | — | — |
| 2015-08-05 | $7.88 | $8.40 | 774,250 | — | — |
| 2015-08-04 | $7.76 | $8.27 | 276,250 | — | — |
| 2015-08-03 | $7.70 | $8.21 | 202,250 | — | — |
| 2015-07-31 | $7.76 | $8.27 | 494,500 | — | — |
| 2015-07-30 | $7.71 | $8.22 | 625,500 | — | — |
| 2015-07-29 | $7.80 | $8.31 | 607,750 | — | — |
| 2015-07-28 | $7.54 | $8.04 | 690,250 | — | — |
| 2015-07-27 | $7.42 | $7.91 | 320,750 | — | — |
| 2015-07-24 | $7.53 | $8.03 | 539,750 | — | — |
| 2015-07-23 | $7.53 | $8.03 | 372,500 | — | — |
| 2015-07-22 | $7.83 | $8.35 | 387,250 | — | — |
| 2015-07-21 | $7.96 | $8.49 | 606,750 | — | — |
| 2015-07-20 | $7.76 | $8.27 | 546,750 | — | — |
| 2015-07-17 | $7.68 | $8.19 | 1,404,000 | — | — |
| 2015-07-16 | $7.98 | $8.51 | 900,000 | — | — |
| 2015-07-15 | $7.97 | $8.50 | 2,715,000 | — | — |
| 2015-07-14 | $9.12 | $9.73 | 554,500 | — | — |
| 2015-07-13 | $8.88 | $9.47 | 583,500 | — | — |
| 2015-07-10 | $8.71 | $9.29 | 334,250 | — | — |
| 2015-07-09 | $8.66 | $9.23 | 388,250 | — | — |
| 2015-07-08 | $8.62 | $9.19 | 429,000 | — | — |
| 2015-07-07 | $8.90 | $9.49 | 529,000 | — | — |
| 2015-07-06 | $8.86 | $9.45 | 369,500 | — | — |
| 2015-07-02 | $8.79 | $9.37 | 573,250 | — | — |
| 2015-07-01 | $8.73 | $9.31 | 7,545,750 | — | — |
| 2015-06-30 | $8.68 | $9.25 | 2,876,500 | — | — |
| 2015-06-29 | $8.28 | $8.83 | 416,500 | — | — |
| 2015-06-26 | $8.33 | $8.88 | 1,538,500 | — | — |
| 2015-06-25 | $8.46 | $9.02 | 473,750 | — | — |
| 2015-06-24 | $8.39 | $8.94 | 665,500 | — | — |
| 2015-06-23 | $8.56 | $9.13 | 354,000 | — | — |
| 2015-06-22 | $8.76 | $9.34 | 186,750 | — | — |
| 2015-06-19 | $8.79 | $9.37 | 526,750 | — | — |
| 2015-06-18 | $8.82 | $9.40 | 351,750 | — | — |
| 2015-06-17 | $8.67 | $9.24 | 314,750 | — | — |
| 2015-06-16 | $8.86 | $9.45 | 389,000 | — | — |
| 2015-06-15 | $8.99 | $9.59 | 317,000 | — | — |
| 2015-06-12 | $9.24 | $9.85 | 167,000 | — | — |
| 2015-06-11 | $9.39 | $10.00 | 261,750 | — | — |
| 2015-06-10 | $9.37 | $9.98 | 379,000 | — | — |
| 2015-06-09 | $9.18 | $9.77 | 308,500 | — | — |
| 2015-06-08 | $9.26 | $9.86 | 554,500 | — | — |
| 2015-06-05 | $9.50 | $10.11 | 336,000 | — | — |
| 2015-06-04 | $9.35 | $9.96 | 212,500 | — | — |
| 2015-06-03 | $9.36 | $9.97 | 357,750 | — | — |
| 2015-06-02 | $9.10 | $9.69 | 367,750 | — | — |
| 2015-06-01 | $9.00 | $9.58 | 356,500 | — | — |
| 2015-05-29 | $9.07 | $9.66 | 574,750 | — | — |
| 2015-05-28 | $9.00 | $9.59 | 180,000 | — | — |
| 2015-05-27 | $8.98 | $9.56 | 156,000 | — | — |
| 2015-05-26 | $8.72 | $9.29 | 244,000 | — | — |
| 2015-05-22 | $8.86 | $9.44 | 160,250 | — | — |
| 2015-05-21 | $9.10 | $9.69 | 348,250 | — | — |
| 2015-05-20 | $9.09 | $9.68 | 344,250 | — | — |
| 2015-05-19 | $8.98 | $9.57 | 185,250 | — | — |
| 2015-05-18 | $9.02 | $9.61 | 156,000 | — | — |
| 2015-05-15 | $8.87 | $9.45 | 176,250 | — | — |
| 2015-05-14 | $9.08 | $9.67 | 135,000 | — | — |
| 2015-05-13 | $8.98 | $9.56 | 160,000 | — | — |
| 2015-05-12 | $9.01 | $9.59 | 163,750 | — | — |
| 2015-05-11 | $9.13 | $9.72 | 178,000 | — | — |
| 2015-05-08 | $9.07 | $9.66 | 130,500 | — | — |
| 2015-05-07 | $9.04 | $9.63 | 152,250 | — | — |
| 2015-05-06 | $8.93 | $9.51 | 183,000 | — | — |
| 2015-05-05 | $8.82 | $9.39 | 172,250 | — | — |
| 2015-05-04 | $8.98 | $9.56 | 226,500 | — | — |
| 2015-05-01 | $8.93 | $9.51 | 239,500 | — | — |
| 2015-04-30 | $8.90 | $9.48 | 308,250 | — | — |
| 2015-04-29 | $9.22 | $9.82 | 338,000 | — | — |
| 2015-04-28 | $9.27 | $9.88 | 518,750 | — | — |
| 2015-04-27 | $9.18 | $9.77 | 232,750 | — | — |
| 2015-04-24 | $9.46 | $10.08 | 183,250 | — | — |
| 2015-04-23 | $9.52 | $10.14 | 271,000 | — | — |
| 2015-04-22 | $9.60 | $10.23 | 437,250 | — | — |
| 2015-04-21 | $9.82 | $10.46 | 498,500 | — | — |
| 2015-04-20 | $9.76 | $10.39 | 607,000 | — | — |
| 2015-04-17 | $9.45 | $10.07 | 811,750 | — | — |
| 2015-04-16 | $9.64 | $10.27 | 803,000 | — | — |
| 2015-04-15 | $9.89 | $10.54 | 1,133,250 | — | — |
| 2015-04-14 | $9.58 | $10.20 | 567,000 | — | — |
| 2015-04-13 | $9.34 | $9.95 | 220,500 | — | — |
| 2015-04-10 | $9.28 | $9.88 | 550,500 | — | — |
| 2015-04-09 | $9.09 | $9.68 | 188,000 | — | — |
| 2015-04-08 | $9.10 | $9.70 | 402,000 | — | — |
| 2015-04-07 | $9.10 | $9.70 | 176,500 | — | — |
| 2015-04-06 | $9.10 | $9.69 | 270,250 | — | — |
| 2015-04-02 | $9.09 | $9.68 | 189,250 | — | — |
| 2015-04-01 | $9.34 | $9.95 | 247,000 | — | — |
| 2015-03-31 | $9.28 | $9.88 | 249,750 | — | — |
| 2015-03-30 | $9.09 | $9.68 | 191,500 | — | — |
| 2015-03-27 | $9.03 | $9.62 | 500,750 | — | — |
| 2015-03-26 | $9.34 | $9.95 | 261,500 | — | — |
| 2015-03-25 | $9.44 | $10.05 | 319,250 | — | — |
| 2015-03-24 | $9.47 | $10.08 | 214,000 | — | — |
| 2015-03-23 | $9.45 | $10.06 | 243,250 | — | — |
| 2015-03-20 | $9.46 | $10.07 | 462,250 | — | — |
| 2015-03-19 | $9.34 | $9.94 | 162,500 | — | — |
| 2015-03-18 | $9.35 | $9.96 | 427,000 | — | — |
| 2015-03-17 | $9.35 | $9.96 | 393,000 | — | — |
| 2015-03-16 | $9.24 | $9.84 | 275,000 | — | — |
| 2015-03-13 | $9.17 | $9.76 | 431,500 | — | — |
| 2015-03-12 | $8.96 | $9.53 | 224,750 | — | — |
| 2015-03-11 | $8.89 | $9.46 | 244,000 | — | — |
| 2015-03-10 | $8.74 | $9.30 | 208,750 | — | — |
| 2015-03-09 | $8.88 | $9.44 | 190,750 | — | — |
| 2015-03-06 | $8.90 | $9.47 | 206,750 | — | — |
| 2015-03-05 | $8.99 | $9.57 | 315,750 | — | — |
| 2015-03-04 | $9.00 | $9.58 | 189,250 | — | — |
| 2015-03-03 | $9.12 | $9.70 | 390,250 | — | — |
| 2015-03-02 | $9.19 | $9.78 | 327,000 | — | — |
| 2015-02-27 | $9.28 | $9.87 | 440,500 | — | — |
| 2015-02-26 | $9.41 | $10.01 | 269,500 | — | — |
| 2015-02-25 | $9.35 | $9.95 | 300,250 | — | — |
| 2015-02-24 | $9.32 | $9.92 | 264,250 | — | — |
| 2015-02-23 | $9.20 | $9.78 | 240,000 | — | — |
| 2015-02-20 | $9.20 | $9.79 | 223,250 | — | — |
| 2015-02-19 | $9.21 | $9.80 | 282,750 | — | — |
| 2015-02-18 | $9.12 | $9.70 | 508,500 | — | — |
| 2015-02-17 | $9.05 | $9.63 | 241,000 | — | — |
| 2015-02-13 | $9.02 | $9.60 | 815,500 | — | — |
| 2015-02-12 | $8.90 | $9.47 | 418,250 | — | — |
| 2015-02-11 | $8.65 | $9.20 | 474,250 | — | — |
| 2015-02-10 | $8.60 | $9.15 | 2,041,250 | — | — |
| 2015-02-09 | $8.14 | $8.66 | 256,750 | — | — |
| 2015-02-06 | $8.36 | $8.89 | 189,250 | — | — |
| 2015-02-05 | $8.38 | $8.92 | 379,500 | — | — |
| 2015-02-04 | $8.28 | $8.80 | 283,750 | — | — |
| 2015-02-03 | $8.33 | $8.86 | 212,000 | — | — |
| 2015-02-02 | $8.24 | $8.76 | 362,000 | — | — |
| 2015-01-30 | $8.18 | $8.70 | 718,000 | — | — |
| 2015-01-29 | $8.34 | $8.87 | 750,000 | — | — |
| 2015-01-28 | $8.44 | $8.98 | 1,191,250 | — | — |
| 2015-01-27 | $8.53 | $9.07 | 309,000 | — | — |
| 2015-01-26 | $8.50 | $9.04 | 275,000 | — | — |
| 2015-01-23 | $8.50 | $9.05 | 436,250 | — | — |
| 2015-01-22 | $8.60 | $9.15 | 328,000 | — | — |
| 2015-01-21 | $8.32 | $8.86 | 362,250 | — | — |
| 2015-01-20 | $8.46 | $9.00 | 274,500 | — | — |
| 2015-01-16 | $8.46 | $9.00 | 217,750 | — | — |
| 2015-01-15 | $8.32 | $8.85 | 328,250 | — | — |
| 2015-01-14 | $8.46 | $9.00 | 347,750 | — | — |
| 2015-01-13 | $8.66 | $9.22 | 331,250 | — | — |
| 2015-01-12 | $8.49 | $9.03 | 275,250 | — | — |
| 2015-01-09 | $8.48 | $9.02 | 348,500 | — | — |
| 2015-01-08 | $8.57 | $9.12 | 271,000 | — | — |
| 2015-01-07 | $8.46 | $9.00 | 274,750 | — | — |
| 2015-01-06 | $8.37 | $8.90 | 375,500 | — | — |
| 2015-01-05 | $8.62 | $9.17 | 422,750 | — | — |
| 2015-01-02 | $8.65 | $9.20 | 289,500 | — | — |