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
- 2011-01-26 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 |
|---|---|---|---|
| 2015-12-31 | $8.42 | $8.85 | 6,900 |
| 2015-12-30 | $8.80 | $9.25 | 17,800 |
| 2015-12-29 | $9.10 | $9.56 | 197,300 |
| 2015-12-28 | $9.19 | $9.66 | 5,300 |
| 2015-12-24 | $9.10 | $9.56 | 76,700 |
| 2015-12-23 | $9.17 | $9.64 | 19,400 |
| 2015-12-22 | $9.15 | $9.62 | 21,800 |
| 2015-12-21 | $8.84 | $9.29 | 13,500 |
| 2015-12-18 | $8.70 | $9.14 | 96,700 |
| 2015-12-17 | $8.96 | $9.42 | 20,500 |
| 2015-12-16 | $8.45 | $8.88 | 3,700 |
| 2015-12-15 | $8.58 | $9.02 | 29,300 |
| 2015-12-14 | $8.28 | $8.70 | 1,700 |
| 2015-12-11 | $7.94 | $8.34 | 6,400 |
| 2015-12-10 | $8.53 | $8.96 | 12,700 |
| 2015-12-09 | $9.30 | $9.77 | 6,700 |
| 2015-12-08 | $9.15 | $9.62 | 20,500 |
| 2015-12-07 | $9.17 | $9.64 | 2,400 |
| 2015-12-04 | $9.39 | $9.87 | 11,700 |
| 2015-12-03 | $9.60 | $10.09 | 15,500 |
| 2015-12-02 | $10.26 | $10.78 | 22,400 |
| 2015-12-01 | $9.90 | $10.40 | 21,300 |
| 2015-11-30 | $9.85 | $10.35 | 33,700 |
| 2015-11-27 | $9.95 | $10.46 | 4,600 |
| 2015-11-25 | $9.87 | $10.37 | 19,400 |
| 2015-11-24 | $10.25 | $10.77 | 15,900 |
| 2015-11-23 | $10.10 | $10.61 | 28,500 |
| 2015-11-20 | $10.20 | $10.72 | 3,300 |
| 2015-11-19 | $10.12 | $10.63 | 13,100 |
| 2015-11-18 | $9.70 | $10.19 | 7,100 |
| 2015-11-17 | $9.94 | $10.45 | 72,100 |
| 2015-11-16 | $10.24 | $10.76 | 4,300 |
| 2015-11-13 | $9.85 | $10.35 | 1,700 |
| 2015-11-12 | $10.44 | $10.97 | 13,000 |
| 2015-11-11 | $10.68 | $11.22 | 7,700 |
| 2015-11-10 | $10.83 | $11.38 | 151,300 |
| 2015-11-09 | $11.06 | $11.62 | 10,800 |
| 2015-11-06 | $11.00 | $11.56 | 87,100 |
| 2015-11-05 | $11.50 | $12.08 | 3,200 |
| 2015-11-04 | $11.57 | $12.16 | 3,600 |
| 2015-11-03 | $10.95 | $11.51 | 4,500 |
| 2015-11-02 | $11.32 | $11.90 | 1,100 |
| 2015-10-30 | $11.32 | $11.90 | 10,400 |
| 2015-10-29 | $11.31 | $11.89 | 24,800 |
| 2015-10-28 | $11.31 | $11.89 | 3,600 |
| 2015-10-27 | $11.55 | $12.14 | 8,600 |
| 2015-10-26 | $12.19 | $12.81 | 2,200 |
| 2015-10-23 | $13.91 | $14.62 | 14,400 |
| 2015-10-22 | $13.85 | $14.55 | 2,900 |
| 2015-10-21 | $13.62 | $14.31 | 4,100 |
| 2015-10-20 | $13.91 | $14.62 | 4,400 |
| 2015-10-19 | $14.05 | $14.76 | 4,700 |
| 2015-10-16 | $14.41 | $15.14 | 1,300 |
| 2015-10-15 | $13.96 | $14.67 | 10,200 |
| 2015-10-14 | $13.96 | $14.67 | 700 |
| 2015-10-13 | $13.48 | $14.17 | 2,400 |
| 2015-10-12 | $14.01 | $14.72 | 600 |
| 2015-10-09 | $14.15 | $14.87 | 5,400 |
| 2015-10-08 | $13.93 | $14.64 | 700 |
| 2015-10-07 | $13.88 | $14.59 | 6,000 |
| 2015-10-06 | $13.48 | $14.17 | 29,900 |
| 2015-10-05 | $13.75 | $14.45 | 2,300 |
| 2015-10-02 | $13.17 | $13.84 | 9,400 |
| 2015-10-01 | $13.20 | $13.87 | 34,700 |
| 2015-09-30 | $12.73 | $13.38 | 11,700 |
| 2015-09-29 | $12.54 | $13.18 | 7,100 |
| 2015-09-28 | $12.52 | $13.16 | 19,800 |
| 2015-09-25 | $12.85 | $13.50 | 24,400 |
| 2015-09-24 | $12.88 | $13.53 | 3,200 |
| 2015-09-23 | $12.81 | $13.46 | 1,100 |
| 2015-09-22 | $12.72 | $13.37 | 4,600 |
| 2015-09-21 | $13.22 | $13.89 | 400 |
| 2015-09-18 | $13.45 | $14.13 | 4,100 |
| 2015-09-17 | $13.81 | $14.51 | 2,900 |
| 2015-09-16 | $13.38 | $14.06 | 3,800 |
| 2015-09-15 | $13.16 | $13.83 | 3,900 |
| 2015-09-14 | $12.63 | $13.27 | 5,800 |
| 2015-09-11 | $12.81 | $13.46 | 900 |
| 2015-09-10 | $12.31 | $12.94 | 1,100 |
| 2015-09-09 | $12.16 | $12.78 | 5,600 |
| 2015-09-08 | $12.75 | $13.40 | 4,100 |
| 2015-09-04 | $13.05 | $13.71 | 3,600 |
| 2015-09-03 | $13.53 | $14.22 | 4,500 |
| 2015-09-02 | $13.52 | $14.21 | 2,500 |
| 2015-09-01 | $12.94 | $13.60 | 4,600 |
| 2015-08-31 | $13.15 | $13.82 | 5,900 |
| 2015-08-28 | $13.23 | $13.90 | 6,200 |
| 2015-08-27 | $13.22 | $13.89 | 7,400 |
| 2015-08-26 | $12.87 | $13.52 | 4,400 |
| 2015-08-25 | $13.34 | $14.02 | 66,700 |
| 2015-08-24 | $12.67 | $13.31 | 340,200 |
| 2015-08-21 | $13.68 | $14.38 | 9,800 |
| 2015-08-20 | $14.29 | $15.02 | 4,200 |
| 2015-08-19 | $15.00 | $15.76 | 3,300 |
| 2015-08-18 | $15.22 | $15.99 | 0 |
| 2015-08-17 | $15.22 | $15.99 | 14,800 |
| 2015-08-14 | $15.57 | $16.36 | 300 |
| 2015-08-13 | $15.70 | $16.50 | 6,300 |
| 2015-08-12 | $15.80 | $16.60 | 2,400 |
| 2015-08-11 | $16.18 | $17.00 | 1,800 |
| 2015-08-10 | $16.18 | $17.00 | 500 |
| 2015-08-07 | $16.19 | $17.01 | 1,700 |
| 2015-08-06 | $15.69 | $16.49 | 22,300 |
| 2015-08-05 | $16.20 | $17.02 | 2,100 |
| 2015-08-04 | $16.29 | $17.12 | 1,300 |
| 2015-08-03 | $16.53 | $17.37 | 1,700 |
| 2015-07-31 | $16.53 | $17.37 | 9,600 |
| 2015-07-30 | $16.21 | $17.03 | 4,800 |
| 2015-07-29 | $16.54 | $17.38 | 400 |
| 2015-07-28 | $16.09 | $16.91 | 1,200 |
| 2015-07-27 | $16.85 | $17.71 | 10,800 |
| 2015-07-24 | $17.65 | $18.55 | 0 |
| 2015-07-23 | $17.65 | $18.55 | 800 |
| 2015-07-22 | $17.60 | $18.49 | 1,600 |
| 2015-07-21 | $17.60 | $18.49 | 0 |
| 2015-07-20 | $17.60 | $18.49 | 1,000 |
| 2015-07-17 | $17.51 | $18.40 | 4,400 |
| 2015-07-16 | $17.51 | $18.40 | 1,300 |
| 2015-07-15 | $17.45 | $18.34 | 2,000 |
| 2015-07-14 | $17.89 | $18.80 | 7,400 |
| 2015-07-13 | $17.52 | $18.41 | 10,600 |
| 2015-07-10 | $17.58 | $18.47 | 2,400 |
| 2015-07-09 | $17.33 | $18.21 | 2,200 |
| 2015-07-08 | $17.33 | $18.21 | 2,400 |
| 2015-07-07 | $17.82 | $18.73 | 3,900 |
| 2015-07-06 | $18.21 | $19.14 | 5,200 |
| 2015-07-02 | $19.20 | $20.18 | 18,300 |
| 2015-07-01 | $18.82 | $19.78 | 1,700 |
| 2015-06-30 | $18.31 | $19.24 | 0 |
| 2015-06-29 | $18.31 | $19.24 | 1,200 |
| 2015-06-26 | $18.36 | $19.29 | 2,300 |
| 2015-06-25 | $19.23 | $20.21 | 1,200 |
| 2015-06-24 | $18.58 | $19.52 | 6,800 |
| 2015-06-23 | $18.93 | $19.89 | 4,400 |
| 2015-06-22 | $18.95 | $19.91 | 500 |
| 2015-06-19 | $18.75 | $19.70 | 58,600 |
| 2015-06-18 | $17.96 | $18.87 | 0 |
| 2015-06-17 | $17.96 | $18.87 | 7,600 |
| 2015-06-16 | $18.05 | $18.97 | 0 |
| 2015-06-15 | $18.05 | $18.97 | 0 |
| 2015-06-12 | $18.05 | $18.97 | 18,500 |
| 2015-06-11 | $17.68 | $18.58 | 4,600 |
| 2015-06-10 | $18.00 | $18.92 | 4,700 |
| 2015-06-09 | $17.16 | $18.03 | 1,600 |
| 2015-06-08 | $16.92 | $17.78 | 500 |
| 2015-06-05 | $17.13 | $18.00 | 1,200 |
| 2015-06-04 | $17.15 | $18.02 | 17,500 |
| 2015-06-03 | $17.84 | $18.75 | 154,800 |
| 2015-06-02 | $18.05 | $18.97 | 9,900 |
| 2015-06-01 | $17.66 | $18.56 | 1,400 |
| 2015-05-29 | $17.64 | $18.54 | 3,500 |
| 2015-05-28 | $17.63 | $18.53 | 1,900 |
| 2015-05-27 | $18.02 | $18.94 | 6,200 |
| 2015-05-26 | $18.52 | $19.46 | 6,300 |
| 2015-05-22 | $19.40 | $20.39 | 13,300 |
| 2015-05-21 | $19.68 | $20.68 | 2,000 |
| 2015-05-20 | $19.25 | $20.23 | 2,400 |
| 2015-05-19 | $19.63 | $20.63 | 5,700 |
| 2015-05-18 | $19.97 | $20.99 | 7,100 |
| 2015-05-15 | $19.86 | $20.87 | 4,500 |
| 2015-05-14 | $19.70 | $20.70 | 2,700 |
| 2015-05-13 | $19.62 | $20.62 | 5,000 |
| 2015-05-12 | $19.40 | $20.39 | 5,000 |
| 2015-05-11 | $19.17 | $20.14 | 1,100 |
| 2015-05-08 | $19.25 | $20.23 | 1,000 |
| 2015-05-07 | $19.43 | $20.42 | 4,900 |
| 2015-05-06 | $19.78 | $20.79 | 2,700 |
| 2015-05-05 | $20.00 | $21.02 | 5,200 |
| 2015-05-04 | $20.33 | $21.36 | 3,900 |
| 2015-05-01 | $20.40 | $21.44 | 0 |
| 2015-04-30 | $20.40 | $21.44 | 3,400 |
| 2015-04-29 | $20.45 | $21.49 | 1,600 |
| 2015-04-28 | $21.09 | $22.16 | 1,400 |
| 2015-04-27 | $19.90 | $20.91 | 700 |
| 2015-04-24 | $19.83 | $20.84 | 4,500 |
| 2015-04-23 | $18.71 | $19.66 | 2,000 |
| 2015-04-22 | $18.71 | $19.66 | 11,200 |
| 2015-04-21 | $18.55 | $19.49 | 1,100 |
| 2015-04-20 | $18.75 | $19.70 | 1,500 |
| 2015-04-17 | $18.90 | $19.86 | 2,700 |
| 2015-04-16 | $19.35 | $20.33 | 17,500 |
| 2015-04-15 | $18.43 | $19.37 | 20,400 |
| 2015-04-14 | $18.41 | $19.35 | 8,800 |
| 2015-04-13 | $18.56 | $19.50 | 0 |
| 2015-04-10 | $18.56 | $19.50 | 44,600 |
| 2015-04-09 | $18.84 | $19.80 | 5,800 |
| 2015-04-08 | $18.67 | $19.62 | 21,600 |
| 2015-04-07 | $18.68 | $19.63 | 65,000 |
| 2015-04-06 | $19.55 | $20.54 | 1,800 |
| 2015-04-02 | $18.57 | $19.51 | 12,400 |
| 2015-04-01 | $18.28 | $19.21 | 900 |
| 2015-03-31 | $17.16 | $18.03 | 8,400 |
| 2015-03-30 | $17.17 | $18.04 | 3,500 |
| 2015-03-27 | $17.07 | $17.94 | 4,700 |
| 2015-03-26 | $17.21 | $18.08 | 2,500 |
| 2015-03-25 | $17.63 | $18.53 | 10,900 |
| 2015-03-24 | $17.77 | $18.67 | 9,700 |
| 2015-03-23 | $17.90 | $18.81 | 9,700 |
| 2015-03-20 | $18.80 | $19.76 | 2,400 |
| 2015-03-19 | $17.84 | $18.75 | 2,500 |
| 2015-03-18 | $19.00 | $19.97 | 4,600 |
| 2015-03-17 | $17.83 | $18.74 | 3,700 |
| 2015-03-16 | $17.68 | $18.58 | 8,900 |
| 2015-03-13 | $17.47 | $18.36 | 3,100 |
| 2015-03-12 | $17.75 | $18.65 | 2,300 |
| 2015-03-11 | $17.71 | $18.61 | 1,500 |
| 2015-03-10 | $17.86 | $18.77 | 6,600 |
| 2015-03-09 | $18.14 | $19.06 | 2,000 |
| 2015-03-06 | $18.14 | $19.06 | 7,400 |
| 2015-03-05 | $17.91 | $18.82 | 0 |
| 2015-03-04 | $17.91 | $18.82 | 900 |
| 2015-03-03 | $17.46 | $18.35 | 5,800 |
| 2015-03-02 | $17.43 | $18.32 | 13,000 |
| 2015-02-27 | $17.89 | $18.80 | 20,000 |
| 2015-02-26 | $18.04 | $18.96 | 3,900 |
| 2015-02-25 | $18.48 | $19.42 | 7,400 |
| 2015-02-24 | $18.30 | $19.23 | 3,400 |
| 2015-02-23 | $18.37 | $19.30 | 11,900 |
| 2015-02-20 | $18.44 | $19.38 | 4,700 |
| 2015-02-19 | $18.13 | $19.05 | 3,600 |
| 2015-02-18 | $18.45 | $19.39 | 14,800 |
| 2015-02-17 | $18.31 | $19.24 | 3,900 |
| 2015-02-13 | $18.72 | $19.67 | 800 |
| 2015-02-12 | $18.19 | $19.11 | 3,100 |
| 2015-02-11 | $17.64 | $18.54 | 1,700 |
| 2015-02-10 | $18.24 | $19.17 | 2,500 |
| 2015-02-09 | $18.67 | $19.62 | 7,500 |
| 2015-02-06 | $18.33 | $19.26 | 6,100 |
| 2015-02-05 | $18.92 | $19.88 | 16,300 |
| 2015-02-04 | $18.45 | $19.39 | 156,300 |
| 2015-02-03 | $18.60 | $19.55 | 16,500 |
| 2015-02-02 | $17.99 | $18.90 | 6,100 |
| 2015-01-30 | $17.63 | $18.53 | 12,900 |
| 2015-01-29 | $18.30 | $19.23 | 14,700 |
| 2015-01-28 | $18.36 | $19.29 | 11,200 |
| 2015-01-27 | $18.17 | $19.09 | 33,400 |
| 2015-01-26 | $18.24 | $19.17 | 24,000 |
| 2015-01-23 | $17.80 | $18.70 | 16,200 |
| 2015-01-22 | $18.25 | $19.18 | 20,300 |
| 2015-01-21 | $17.75 | $18.65 | 565,700 |
| 2015-01-20 | $17.22 | $18.10 | 2,300 |
| 2015-01-16 | $17.52 | $18.41 | 4,500 |
| 2015-01-15 | $18.01 | $18.93 | 13,900 |
| 2015-01-14 | $17.10 | $17.97 | 8,300 |
| 2015-01-13 | $17.40 | $18.28 | 8,300 |
| 2015-01-12 | $17.40 | $18.28 | 33,500 |
| 2015-01-09 | $17.90 | $18.81 | 4,000 |
| 2015-01-08 | $17.86 | $18.77 | 12,100 |
| 2015-01-07 | $17.90 | $18.81 | 13,700 |
| 2015-01-06 | $17.91 | $18.82 | 4,200 |
| 2015-01-05 | $17.51 | $18.40 | 7,100 |
| 2015-01-02 | $18.40 | $19.34 | 1,000 |