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
- 1993-05-13 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 | $8.05 | $10.93 | 3,160 | — | — |
| 2015-12-30 | $8.50 | $11.54 | 1,580 | — | — |
| 2015-12-29 | $8.25 | $11.20 | 1,580 | — | — |
| 2015-12-28 | $8.10 | $11.00 | 1,220 | — | — |
| 2015-12-24 | $7.85 | $10.66 | 600 | — | — |
| 2015-12-23 | $7.95 | $10.79 | 1,180 | — | — |
| 2015-12-22 | $7.75 | $10.52 | 480 | — | — |
| 2015-12-21 | $7.55 | $10.25 | 64,660 | — | — |
| 2015-12-18 | $8.00 | $10.86 | 65,900 | — | — |
| 2015-12-17 | $8.00 | $10.86 | 2,740 | — | — |
| 2015-12-16 | $7.85 | $10.66 | 280 | — | — |
| 2015-12-15 | $7.80 | $10.59 | 1,320 | — | — |
| 2015-12-14 | $7.95 | $10.79 | 1,280 | — | — |
| 2015-12-11 | $7.80 | $10.59 | 460 | — | — |
| 2015-12-10 | $7.90 | $10.72 | 1,200 | — | — |
| 2015-12-09 | $8.00 | $10.86 | 1,860 | — | — |
| 2015-12-08 | $8.10 | $11.00 | 2,420 | — | — |
| 2015-12-07 | $8.25 | $11.20 | 80 | — | — |
| 2015-12-04 | $8.20 | $11.13 | 260 | — | — |
| 2015-12-03 | $8.00 | $10.86 | 1,460 | — | — |
| 2015-12-02 | $7.90 | $10.72 | 22,260 | — | — |
| 2015-12-01 | $8.25 | $11.20 | 7,640 | — | — |
| 2015-11-30 | $8.35 | $11.33 | 2,500 | — | — |
| 2015-11-27 | $8.55 | $11.61 | 1,860 | — | — |
| 2015-11-25 | $8.70 | $11.81 | 0 | — | — |
| 2015-11-24 | $8.70 | $11.81 | 1,500 | — | — |
| 2015-11-23 | $8.75 | $11.88 | 900 | — | — |
| 2015-11-20 | $8.60 | $11.67 | 1,560 | — | — |
| 2015-11-19 | $8.60 | $11.67 | 20 | — | — |
| 2015-11-18 | $8.60 | $11.67 | 1,540 | — | — |
| 2015-11-17 | $8.65 | $11.74 | 1,260 | — | — |
| 2015-11-16 | $8.60 | $11.67 | 2,160 | — | — |
| 2015-11-13 | $8.55 | $11.61 | 3,340 | — | — |
| 2015-11-12 | $8.40 | $11.40 | 2,040 | — | — |
| 2015-11-11 | $8.20 | $11.13 | 7,100 | — | — |
| 2015-11-10 | $8.75 | $11.88 | 1,200 | — | — |
| 2015-11-09 | $8.70 | $11.81 | 1,420 | — | — |
| 2015-11-06 | $8.80 | $11.95 | 840 | — | — |
| 2015-11-05 | $8.75 | $11.88 | 1,440 | — | — |
| 2015-11-04 | $8.75 | $11.88 | 1,680 | — | — |
| 2015-11-03 | $8.85 | $12.01 | 600 | — | — |
| 2015-11-02 | $8.95 | $12.15 | 4,260 | — | — |
| 2015-10-30 | $8.95 | $12.15 | 3,640 | — | — |
| 2015-10-29 | $8.95 | $12.15 | 2,420 | — | — |
| 2015-10-28 | $9.00 | $12.22 | 1,500 | — | — |
| 2015-10-27 | $8.80 | $11.95 | 1,460 | — | — |
| 2015-10-26 | $8.80 | $11.95 | 1,160 | — | — |
| 2015-10-23 | $8.90 | $12.08 | 1,360 | — | — |
| 2015-10-22 | $8.80 | $11.95 | 1,200 | — | — |
| 2015-10-21 | $9.00 | $12.22 | 340 | — | — |
| 2015-10-20 | $9.25 | $12.56 | 3,100 | — | — |
| 2015-10-19 | $9.05 | $12.28 | 3,440 | — | — |
| 2015-10-16 | $9.00 | $12.22 | 12,400 | — | — |
| 2015-10-15 | $9.00 | $12.22 | 2,700 | — | — |
| 2015-10-14 | $8.75 | $11.88 | 6,980 | — | — |
| 2015-10-13 | $9.50 | $12.90 | 2,460 | — | — |
| 2015-10-12 | $9.15 | $12.42 | 260 | — | — |
| 2015-10-09 | $9.15 | $12.42 | 2,200 | — | — |
| 2015-10-08 | $9.10 | $12.35 | 2,780 | — | — |
| 2015-10-07 | $8.95 | $12.15 | 560 | — | — |
| 2015-10-06 | $8.50 | $11.54 | 2,980 | — | — |
| 2015-10-05 | $9.60 | $13.03 | 580 | — | — |
| 2015-10-02 | $9.20 | $12.49 | 5,840 | — | — |
| 2015-10-01 | $9.30 | $12.62 | 380 | — | — |
| 2015-09-30 | $10.25 | $13.91 | 100 | — | — |
| 2015-09-29 | $10.10 | $13.71 | 1,000 | — | — |
| 2015-09-28 | $9.55 | $12.96 | 1,800 | — | — |
| 2015-09-25 | $9.75 | $13.23 | 3,260 | — | — |
| 2015-09-24 | $10.45 | $14.19 | 4,680 | — | — |
| 2015-09-23 | $9.95 | $13.51 | 1,140 | — | — |
| 2015-09-22 | $10.75 | $14.59 | 4,720 | — | — |
| 2015-09-21 | $11.35 | $15.41 | 9,440 | — | — |
| 2015-09-18 | $10.70 | $14.52 | 19,120 | — | — |
| 2015-09-17 | $8.50 | $11.54 | 5,200 | — | — |
| 2015-09-16 | $7.80 | $10.59 | 4,460 | — | — |
| 2015-09-15 | $7.45 | $10.11 | 13,180 | — | — |
| 2015-09-14 | $8.70 | $11.81 | 960 | — | — |
| 2015-09-11 | $8.35 | $11.33 | 6,280 | — | — |
| 2015-09-10 | $8.80 | $11.95 | 4,400 | — | — |
| 2015-09-09 | $9.05 | $12.28 | 3,080 | — | — |
| 2015-09-08 | $9.10 | $12.35 | 11,500 | — | — |
| 2015-09-04 | $10.75 | $14.59 | 80 | — | — |
| 2015-09-03 | $10.45 | $14.19 | 1,880 | — | — |
| 2015-09-02 | $10.85 | $14.73 | 480 | — | — |
| 2015-09-01 | $11.10 | $15.07 | 200 | — | — |
| 2015-08-31 | $10.70 | $14.52 | 120 | — | — |
| 2015-08-28 | $10.90 | $14.80 | 520 | — | — |
| 2015-08-27 | $10.65 | $14.46 | 1,540 | — | — |
| 2015-08-26 | $10.50 | $14.25 | 260 | — | — |
| 2015-08-25 | $10.50 | $14.25 | 380 | — | — |
| 2015-08-24 | $10.30 | $13.98 | 1,620 | — | — |
| 2015-08-21 | $11.00 | $14.93 | 1,000 | — | — |
| 2015-08-20 | $11.05 | $15.00 | 1,120 | — | — |
| 2015-08-19 | $11.25 | $15.27 | 300 | — | — |
| 2015-08-18 | $11.05 | $15.00 | 3,820 | — | — |
| 2015-08-17 | $11.80 | $16.02 | 12,060 | — | — |
| 2015-08-14 | $11.25 | $15.27 | 640 | — | — |
| 2015-08-13 | $11.00 | $14.93 | 0 | — | — |
| 2015-08-12 | $11.00 | $14.93 | 1,860 | — | — |
| 2015-08-11 | $11.35 | $15.41 | 1,700 | — | — |
| 2015-08-10 | $11.35 | $15.41 | 11,480 | — | — |
| 2015-08-07 | $10.65 | $14.46 | 120 | — | — |
| 2015-08-06 | $10.30 | $13.98 | 1,160 | — | — |
| 2015-08-05 | $10.25 | $13.91 | 1,560 | — | — |
| 2015-08-04 | $10.80 | $14.66 | 1,740 | — | — |
| 2015-08-03 | $10.55 | $14.32 | 820 | — | — |
| 2015-07-31 | $10.40 | $14.12 | 280 | — | — |
| 2015-07-30 | $10.65 | $14.46 | 500 | — | — |
| 2015-07-29 | $10.70 | $14.52 | 0 | — | — |
| 2015-07-28 | $10.70 | $14.52 | 280 | — | — |
| 2015-07-27 | $10.45 | $14.19 | 120 | — | — |
| 2015-07-24 | $10.25 | $13.91 | 1,980 | — | — |
| 2015-07-23 | $10.35 | $14.05 | 640 | — | — |
| 2015-07-22 | $10.50 | $14.25 | 800 | — | — |
| 2015-07-21 | $10.05 | $13.64 | 540 | — | — |
| 2015-07-20 | $10.30 | $13.98 | 1,820 | — | — |
| 2015-07-17 | $10.35 | $14.05 | 780 | — | — |
| 2015-07-16 | $10.60 | $14.39 | 1,340 | — | — |
| 2015-07-15 | $11.00 | $14.93 | 1,340 | — | — |
| 2015-07-14 | $11.00 | $14.93 | 1,940 | — | — |
| 2015-07-13 | $10.60 | $14.39 | 540 | — | — |
| 2015-07-10 | $10.50 | $14.25 | 6,940 | — | — |
| 2015-07-09 | $11.50 | $15.61 | 20,760 | — | — |
| 2015-07-08 | $11.00 | $14.93 | 100 | — | — |
| 2015-07-07 | $11.10 | $15.07 | 60 | — | — |
| 2015-07-06 | $10.90 | $14.80 | 0 | — | — |
| 2015-07-02 | $10.90 | $14.80 | 6,320 | — | — |
| 2015-07-01 | $10.45 | $14.19 | 2,960 | — | — |
| 2015-06-30 | $10.70 | $14.52 | 0 | — | — |
| 2015-06-29 | $10.70 | $14.52 | 640 | — | — |
| 2015-06-26 | $11.20 | $15.20 | 1,900 | — | — |
| 2015-06-25 | $11.20 | $15.20 | 3,580 | — | — |
| 2015-06-24 | $11.50 | $15.61 | 1,620 | — | — |
| 2015-06-23 | $10.75 | $14.59 | 480 | — | — |
| 2015-06-22 | $10.65 | $14.46 | 1,480 | — | — |
| 2015-06-19 | $11.15 | $15.14 | 1,960 | — | — |
| 2015-06-18 | $10.70 | $14.52 | 2,020 | — | — |
| 2015-06-17 | $11.05 | $15.00 | 80 | — | — |
| 2015-06-16 | $11.05 | $15.00 | 1,480 | — | — |
| 2015-06-15 | $10.70 | $14.52 | 140 | — | — |
| 2015-06-12 | $10.45 | $14.19 | 1,080 | — | — |
| 2015-06-11 | $10.25 | $13.91 | 5,080 | — | — |
| 2015-06-10 | $11.05 | $15.00 | 500 | — | — |
| 2015-06-09 | $10.40 | $14.12 | 3,820 | — | — |
| 2015-06-08 | $10.95 | $14.86 | 3,440 | — | — |
| 2015-06-05 | $10.95 | $14.86 | 3,920 | — | — |
| 2015-06-04 | $11.25 | $15.27 | 1,700 | — | — |
| 2015-06-03 | $11.70 | $15.88 | 2,780 | — | — |
| 2015-06-02 | $12.00 | $16.29 | 3,460 | — | — |
| 2015-06-01 | $12.00 | $16.29 | 600 | — | — |
| 2015-05-29 | $11.55 | $15.68 | 1,500 | — | — |
| 2015-05-28 | $11.25 | $15.27 | 660 | — | — |
| 2015-05-27 | $11.20 | $15.20 | 7,260 | — | — |
| 2015-05-26 | $11.35 | $15.41 | 9,500 | — | — |
| 2015-05-22 | $12.05 | $16.36 | 480 | — | — |
| 2015-05-21 | $12.10 | $16.42 | 2,380 | — | — |
| 2015-05-20 | $12.10 | $16.42 | 2,680 | — | — |
| 2015-05-19 | $12.15 | $16.49 | 11,540 | — | — |
| 2015-05-18 | $12.00 | $16.29 | 7,660 | — | — |
| 2015-05-15 | $11.65 | $15.81 | 6,660 | — | — |
| 2015-05-14 | $11.40 | $15.47 | 12,300 | — | — |
| 2015-05-13 | $11.85 | $16.09 | 4,620 | — | — |
| 2015-05-12 | $11.70 | $15.88 | 8,740 | — | — |
| 2015-05-11 | $11.55 | $15.68 | 10,000 | — | — |
| 2015-05-08 | $11.25 | $15.27 | 7,720 | — | — |
| 2015-05-07 | $12.20 | $16.56 | 7,820 | — | — |
| 2015-05-06 | $13.45 | $18.26 | 10,580 | — | — |
| 2015-05-05 | $13.70 | $18.60 | 22,000 | — | — |
| 2015-05-04 | $13.20 | $17.92 | 26,940 | — | — |
| 2015-05-01 | $12.75 | $17.31 | 9,300 | — | — |
| 2015-04-30 | $9.75 | $13.23 | 4,180 | — | — |
| 2015-04-29 | $9.50 | $12.90 | 3,320 | — | — |
| 2015-04-28 | $9.25 | $12.56 | 2,220 | — | — |
| 2015-04-27 | $9.00 | $12.22 | 11,320 | — | — |
| 2015-04-24 | $8.45 | $11.47 | 100 | — | — |
| 2015-04-23 | $8.50 | $11.54 | 2,980 | — | — |
| 2015-04-22 | $8.15 | $11.06 | 0 | — | — |
| 2015-04-21 | $8.15 | $11.06 | 800 | — | — |
| 2015-04-20 | $8.05 | $10.93 | 0 | — | — |
| 2015-04-17 | $8.05 | $10.93 | 300 | — | — |
| 2015-04-16 | $8.40 | $11.40 | 1,620 | — | — |
| 2015-04-15 | $8.50 | $11.54 | 1,620 | — | — |
| 2015-04-14 | $8.20 | $11.13 | 2,100 | — | — |
| 2015-04-13 | $8.50 | $11.54 | 300 | — | — |
| 2015-04-10 | $8.50 | $11.54 | 0 | — | — |
| 2015-04-09 | $8.50 | $11.54 | 0 | — | — |
| 2015-04-08 | $8.50 | $11.54 | 1,140 | — | — |
| 2015-04-07 | $8.15 | $11.06 | 2,360 | — | — |
| 2015-04-06 | $8.10 | $11.00 | 0 | — | — |
| 2015-04-02 | $8.10 | $11.00 | 4,280 | — | — |
| 2015-04-01 | $8.20 | $11.13 | 1,640 | — | — |
| 2015-03-31 | $8.50 | $11.54 | 820 | — | — |
| 2015-03-30 | $8.50 | $11.54 | 2,380 | — | — |
| 2015-03-27 | $8.25 | $11.20 | 3,680 | — | — |
| 2015-03-26 | $8.55 | $11.61 | 740 | — | — |
| 2015-03-25 | $8.50 | $11.54 | 4,780 | — | — |
| 2015-03-24 | $8.45 | $11.47 | 580 | — | — |
| 2015-03-23 | $8.40 | $11.40 | 420 | — | — |
| 2015-03-20 | $8.05 | $10.93 | 560 | — | — |
| 2015-03-19 | $8.00 | $10.86 | 300 | — | — |
| 2015-03-18 | $8.00 | $10.86 | 340 | — | — |
| 2015-03-17 | $7.85 | $10.66 | 2,640 | — | — |
| 2015-03-16 | $8.30 | $11.27 | 2,740 | — | — |
| 2015-03-13 | $7.50 | $10.18 | 0 | — | — |
| 2015-03-12 | $8.60 | $11.67 | 0 | — | — |
| 2015-03-11 | $8.60 | $11.67 | 1,780 | — | — |
| 2015-03-10 | $8.35 | $11.33 | 820 | — | — |
| 2015-03-09 | $8.20 | $11.13 | 780 | — | — |
| 2015-03-06 | $8.35 | $11.33 | 1,400 | — | — |
| 2015-03-05 | $8.50 | $11.54 | 3,580 | — | — |
| 2015-03-04 | $8.50 | $11.54 | 0 | — | — |
| 2015-03-03 | $8.50 | $11.54 | 460 | — | — |
| 2015-03-02 | $8.40 | $11.40 | 40 | — | — |
| 2015-02-27 | $8.35 | $11.33 | 180 | — | — |
| 2015-02-26 | $8.25 | $11.20 | 640 | — | — |
| 2015-02-25 | $8.55 | $11.61 | 1,420 | — | — |
| 2015-02-24 | $8.75 | $11.88 | 460 | — | — |
| 2015-02-23 | $8.55 | $11.61 | 100 | — | — |
| 2015-02-20 | $8.60 | $11.67 | 1,040 | — | — |
| 2015-02-19 | $8.50 | $11.54 | 140 | — | — |
| 2015-02-18 | $8.50 | $11.54 | 1,080 | — | — |
| 2015-02-17 | $8.65 | $11.74 | 3,220 | — | — |
| 2015-02-13 | $8.50 | $11.54 | 700 | — | — |
| 2015-02-12 | $7.90 | $10.72 | 20 | — | — |
| 2015-02-11 | $7.85 | $10.66 | 100 | — | — |
| 2015-02-10 | $7.90 | $10.72 | 360 | — | — |
| 2015-02-09 | $8.20 | $11.13 | 60 | — | — |
| 2015-02-06 | $8.00 | $10.86 | 220 | — | — |
| 2015-02-05 | $8.20 | $11.13 | 300 | — | — |
| 2015-02-04 | $7.80 | $10.59 | 320 | — | — |
| 2015-02-03 | $8.70 | $11.81 | 3,580 | — | — |
| 2015-02-02 | $8.90 | $12.08 | 80 | — | — |
| 2015-01-30 | $8.60 | $11.67 | 200 | — | — |
| 2015-01-29 | $8.75 | $11.88 | 100 | — | — |
| 2015-01-28 | $8.35 | $11.33 | 1,360 | — | — |
| 2015-01-27 | $8.35 | $11.33 | 460 | — | — |
| 2015-01-26 | $8.85 | $12.01 | 0 | — | — |
| 2015-01-23 | $8.85 | $12.01 | 2,000 | — | — |
| 2015-01-22 | $8.60 | $11.67 | 2,740 | — | — |
| 2015-01-21 | $8.00 | $10.86 | 300 | — | — |
| 2015-01-20 | $7.75 | $10.52 | 1,080 | — | — |
| 2015-01-16 | $7.15 | $9.71 | 40 | — | — |
| 2015-01-15 | $6.90 | $9.37 | 880 | — | — |
| 2015-01-14 | $6.95 | $9.43 | 3,400 | — | — |
| 2015-01-13 | $8.00 | $10.86 | 300 | — | — |
| 2015-01-12 | $8.40 | $11.40 | 320 | — | — |
| 2015-01-09 | $8.60 | $11.67 | 0 | — | — |
| 2015-01-08 | $8.60 | $11.67 | 120 | — | — |
| 2015-01-07 | $7.95 | $10.79 | 2,760 | — | — |
| 2015-01-06 | $8.25 | $11.20 | 900 | — | — |
| 2015-01-05 | $8.25 | $11.20 | 1,260 | — | — |
| 2015-01-02 | $8.00 | $10.86 | 1,340 | — | — |