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
- 1993-11-16 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 | $7.84 | $10.93 | 49,900 | — | — |
| 2015-12-30 | $8.01 | $11.17 | 47,200 | — | — |
| 2015-12-29 | $8.02 | $11.19 | 49,800 | — | — |
| 2015-12-28 | $7.89 | $11.00 | 31,500 | — | — |
| 2015-12-24 | $8.07 | $11.26 | 18,700 | — | — |
| 2015-12-23 | $7.89 | $11.00 | 38,000 | — | — |
| 2015-12-22 | $7.86 | $10.96 | 30,700 | — | — |
| 2015-12-21 | $7.75 | $10.81 | 47,000 | — | — |
| 2015-12-18 | $7.74 | $10.80 | 237,100 | — | — |
| 2015-12-17 | $7.81 | $10.89 | 21,900 | — | — |
| 2015-12-16 | $7.81 | $10.89 | 54,500 | — | — |
| 2015-12-15 | $7.68 | $10.71 | 54,300 | — | — |
| 2015-12-14 | $7.39 | $10.31 | 39,800 | — | — |
| 2015-12-11 | $7.32 | $10.21 | 64,300 | — | — |
| 2015-12-10 | $7.50 | $10.46 | 42,700 | — | — |
| 2015-12-09 | $7.58 | $10.57 | 63,200 | — | — |
| 2015-12-08 | $7.85 | $10.95 | 54,400 | — | — |
| 2015-12-07 | $7.79 | $10.87 | 104,800 | — | — |
| 2015-12-04 | $7.98 | $11.13 | 127,700 | — | — |
| 2015-12-03 | $7.73 | $10.78 | 95,000 | — | — |
| 2015-12-02 | $7.74 | $10.80 | 63,400 | — | — |
| 2015-12-01 | $7.77 | $10.84 | 67,900 | — | — |
| 2015-11-30 | $7.75 | $10.81 | 75,300 | — | — |
| 2015-11-27 | $7.75 | $10.81 | 37,000 | — | — |
| 2015-11-25 | $7.77 | $10.84 | 34,200 | — | — |
| 2015-11-24 | $7.71 | $10.75 | 79,700 | — | — |
| 2015-11-23 | $7.80 | $10.88 | 73,200 | — | — |
| 2015-11-20 | $7.66 | $10.68 | 49,000 | — | — |
| 2015-11-19 | $7.66 | $10.68 | 110,100 | — | — |
| 2015-11-18 | $7.65 | $10.67 | 54,600 | — | — |
| 2015-11-17 | $7.60 | $10.60 | 72,900 | — | — |
| 2015-11-16 | $7.46 | $10.40 | 60,200 | — | — |
| 2015-11-13 | $7.40 | $10.32 | 46,900 | — | — |
| 2015-11-12 | $7.61 | $10.61 | 41,300 | — | — |
| 2015-11-11 | $7.73 | $10.78 | 177,800 | — | — |
| 2015-11-10 | $7.81 | $10.89 | 96,100 | — | — |
| 2015-11-09 | $7.65 | $10.67 | 200,200 | — | — |
| 2015-11-06 | $7.66 | $10.68 | 180,700 | — | — |
| 2015-11-05 | $7.09 | $9.89 | 118,800 | — | — |
| 2015-11-04 | $6.93 | $9.67 | 45,400 | — | — |
| 2015-11-03 | $6.92 | $9.65 | 38,200 | — | — |
| 2015-11-02 | $6.89 | $9.61 | 53,800 | — | — |
| 2015-10-30 | $6.70 | $9.34 | 103,900 | — | — |
| 2015-10-29 | $6.82 | $9.51 | 92,500 | — | — |
| 2015-10-28 | $6.99 | $9.75 | 82,400 | — | — |
| 2015-10-27 | $6.59 | $9.19 | 46,500 | — | — |
| 2015-10-26 | $6.55 | $9.14 | 268,300 | — | — |
| 2015-10-23 | $6.50 | $9.07 | 425,000 | — | — |
| 2015-10-22 | $6.31 | $8.80 | 66,300 | — | — |
| 2015-10-21 | $6.25 | $8.72 | 30,700 | — | — |
| 2015-10-20 | $6.30 | $8.79 | 57,200 | — | — |
| 2015-10-19 | $6.30 | $8.79 | 37,500 | — | — |
| 2015-10-16 | $6.30 | $8.79 | 51,700 | — | — |
| 2015-10-15 | $6.30 | $8.79 | 404,100 | — | — |
| 2015-10-14 | $6.23 | $8.69 | 26,200 | — | — |
| 2015-10-13 | $6.24 | $8.70 | 24,200 | — | — |
| 2015-10-12 | $6.21 | $8.66 | 39,700 | — | — |
| 2015-10-09 | $6.21 | $8.66 | 41,700 | — | — |
| 2015-10-08 | $6.26 | $8.73 | 40,100 | — | — |
| 2015-10-07 | $6.25 | $8.72 | 26,600 | — | — |
| 2015-10-06 | $6.19 | $8.63 | 27,300 | — | — |
| 2015-10-05 | $6.25 | $8.72 | 50,800 | — | — |
| 2015-10-02 | $6.13 | $8.55 | 70,900 | — | — |
| 2015-10-01 | $6.18 | $8.62 | 55,600 | — | — |
| 2015-09-30 | $6.23 | $8.69 | 191,600 | — | — |
| 2015-09-29 | $6.09 | $8.49 | 52,600 | — | — |
| 2015-09-28 | $6.18 | $8.62 | 74,300 | — | — |
| 2015-09-25 | $6.19 | $8.63 | 59,500 | — | — |
| 2015-09-24 | $6.25 | $8.72 | 71,300 | — | — |
| 2015-09-23 | $6.24 | $8.70 | 29,900 | — | — |
| 2015-09-22 | $6.22 | $8.68 | 33,100 | — | — |
| 2015-09-21 | $6.22 | $8.68 | 60,500 | — | — |
| 2015-09-18 | $6.15 | $8.58 | 84,700 | — | — |
| 2015-09-17 | $6.23 | $8.69 | 60,500 | — | — |
| 2015-09-16 | $6.25 | $8.72 | 97,200 | — | — |
| 2015-09-15 | $6.35 | $8.86 | 31,800 | — | — |
| 2015-09-14 | $6.30 | $8.79 | 18,800 | — | — |
| 2015-09-11 | $6.25 | $8.72 | 21,300 | — | — |
| 2015-09-10 | $6.15 | $8.58 | 22,900 | — | — |
| 2015-09-09 | $6.14 | $8.56 | 57,200 | — | — |
| 2015-09-08 | $6.16 | $8.59 | 91,800 | — | — |
| 2015-09-04 | $6.09 | $8.49 | 33,400 | — | — |
| 2015-09-03 | $6.10 | $8.51 | 27,200 | — | — |
| 2015-09-02 | $6.16 | $8.59 | 35,600 | — | — |
| 2015-09-01 | $6.05 | $8.44 | 73,700 | — | — |
| 2015-08-31 | $6.23 | $8.69 | 31,000 | — | — |
| 2015-08-28 | $6.14 | $8.56 | 41,600 | — | — |
| 2015-08-27 | $6.11 | $8.52 | 50,800 | — | — |
| 2015-08-26 | $6.09 | $8.49 | 60,100 | — | — |
| 2015-08-25 | $6.01 | $8.38 | 50,500 | — | — |
| 2015-08-24 | $5.98 | $8.34 | 125,800 | — | — |
| 2015-08-21 | $6.19 | $8.63 | 66,300 | — | — |
| 2015-08-20 | $6.09 | $8.49 | 54,700 | — | — |
| 2015-08-19 | $6.30 | $8.79 | 44,500 | — | — |
| 2015-08-18 | $6.29 | $8.77 | 62,600 | — | — |
| 2015-08-17 | $6.34 | $8.84 | 34,300 | — | — |
| 2015-08-14 | $6.22 | $8.68 | 32,300 | — | — |
| 2015-08-13 | $6.06 | $8.45 | 28,800 | — | — |
| 2015-08-12 | $6.05 | $8.44 | 82,600 | — | — |
| 2015-08-11 | $6.16 | $8.59 | 39,100 | — | — |
| 2015-08-10 | $6.27 | $8.75 | 48,000 | — | — |
| 2015-08-07 | $6.27 | $8.75 | 43,300 | — | — |
| 2015-08-06 | $6.38 | $8.90 | 43,200 | — | — |
| 2015-08-05 | $6.44 | $8.98 | 24,600 | — | — |
| 2015-08-04 | $6.46 | $9.01 | 51,900 | — | — |
| 2015-08-03 | $6.50 | $9.07 | 47,600 | — | — |
| 2015-07-31 | $6.51 | $9.08 | 159,000 | — | — |
| 2015-07-30 | $6.60 | $9.21 | 79,600 | — | — |
| 2015-07-29 | $6.48 | $9.04 | 69,600 | — | — |
| 2015-07-28 | $6.49 | $9.05 | 109,100 | — | — |
| 2015-07-27 | $6.59 | $9.19 | 105,600 | — | — |
| 2015-07-24 | $6.53 | $9.11 | 124,600 | — | — |
| 2015-07-23 | $6.54 | $9.12 | 80,700 | — | — |
| 2015-07-22 | $6.74 | $9.40 | 65,900 | — | — |
| 2015-07-21 | $6.53 | $9.11 | 44,100 | — | — |
| 2015-07-20 | $6.61 | $9.22 | 70,100 | — | — |
| 2015-07-17 | $6.72 | $9.37 | 67,400 | — | — |
| 2015-07-16 | $6.71 | $9.36 | 58,400 | — | — |
| 2015-07-15 | $6.55 | $9.14 | 31,200 | — | — |
| 2015-07-14 | $6.67 | $9.30 | 177,100 | — | — |
| 2015-07-13 | $6.46 | $9.01 | 72,800 | — | — |
| 2015-07-10 | $6.49 | $9.05 | 60,700 | — | — |
| 2015-07-09 | $6.41 | $8.94 | 72,100 | — | — |
| 2015-07-08 | $6.33 | $8.83 | 75,500 | — | — |
| 2015-07-07 | $6.42 | $8.95 | 160,400 | — | — |
| 2015-07-06 | $6.59 | $9.19 | 88,600 | — | — |
| 2015-07-02 | $6.65 | $9.28 | 52,900 | — | — |
| 2015-07-01 | $6.70 | $9.34 | 268,600 | — | — |
| 2015-06-30 | $6.60 | $9.21 | 177,500 | — | — |
| 2015-06-29 | $6.68 | $9.32 | 361,400 | — | — |
| 2015-06-26 | $6.45 | $9.00 | 3,125,600 | — | — |
| 2015-06-25 | $6.46 | $9.01 | 110,200 | — | — |
| 2015-06-24 | $6.45 | $9.00 | 148,200 | — | — |
| 2015-06-23 | $6.44 | $8.98 | 77,600 | — | — |
| 2015-06-22 | $6.57 | $9.16 | 220,900 | — | — |
| 2015-06-19 | $6.33 | $8.83 | 144,200 | — | — |
| 2015-06-18 | $6.40 | $8.93 | 76,900 | — | — |
| 2015-06-17 | $6.40 | $8.93 | 108,900 | — | — |
| 2015-06-16 | $6.30 | $8.79 | 110,300 | — | — |
| 2015-06-15 | $6.29 | $8.77 | 113,000 | — | — |
| 2015-06-12 | $6.32 | $8.81 | 26,500 | — | — |
| 2015-06-11 | $6.23 | $8.69 | 27,400 | — | — |
| 2015-06-10 | $6.27 | $8.75 | 95,100 | — | — |
| 2015-06-09 | $6.25 | $8.72 | 75,900 | — | — |
| 2015-06-08 | $6.30 | $8.79 | 56,900 | — | — |
| 2015-06-05 | $6.28 | $8.76 | 57,400 | — | — |
| 2015-06-04 | $6.20 | $8.65 | 45,200 | — | — |
| 2015-06-03 | $6.25 | $8.72 | 101,700 | — | — |
| 2015-06-02 | $6.13 | $8.55 | 59,500 | — | — |
| 2015-06-01 | $6.17 | $8.61 | 49,000 | — | — |
| 2015-05-29 | $6.19 | $8.63 | 94,100 | — | — |
| 2015-05-28 | $6.09 | $8.49 | 29,300 | — | — |
| 2015-05-27 | $6.08 | $8.48 | 35,500 | — | — |
| 2015-05-26 | $6.15 | $8.58 | 66,000 | — | — |
| 2015-05-22 | $6.20 | $8.65 | 23,900 | — | — |
| 2015-05-21 | $6.10 | $8.51 | 20,200 | — | — |
| 2015-05-20 | $6.06 | $8.45 | 19,800 | — | — |
| 2015-05-19 | $6.10 | $8.51 | 31,100 | — | — |
| 2015-05-18 | $6.09 | $8.49 | 14,900 | — | — |
| 2015-05-15 | $6.09 | $8.49 | 6,400 | — | — |
| 2015-05-14 | $6.04 | $8.42 | 11,500 | — | — |
| 2015-05-13 | $6.00 | $8.37 | 7,800 | — | — |
| 2015-05-12 | $6.00 | $8.37 | 47,600 | — | — |
| 2015-05-11 | $6.04 | $8.42 | 3,400 | — | — |
| 2015-05-08 | $6.04 | $8.42 | 22,500 | — | — |
| 2015-05-07 | $6.00 | $8.37 | 13,000 | — | — |
| 2015-05-06 | $5.96 | $8.31 | 16,500 | — | — |
| 2015-05-05 | $5.90 | $8.23 | 18,700 | — | — |
| 2015-05-04 | $5.97 | $8.33 | 31,300 | — | — |
| 2015-05-01 | $5.91 | $8.24 | 43,900 | — | — |
| 2015-04-30 | $5.89 | $8.22 | 38,300 | — | — |
| 2015-04-29 | $5.85 | $8.16 | 18,000 | — | — |
| 2015-04-28 | $5.75 | $8.02 | 49,400 | — | — |
| 2015-04-27 | $5.87 | $8.19 | 12,300 | — | — |
| 2015-04-24 | $5.87 | $8.19 | 11,300 | — | — |
| 2015-04-23 | $5.83 | $8.13 | 24,600 | — | — |
| 2015-04-22 | $5.70 | $7.95 | 30,200 | — | — |
| 2015-04-21 | $5.67 | $7.91 | 10,600 | — | — |
| 2015-04-20 | $5.68 | $7.92 | 16,500 | — | — |
| 2015-04-17 | $5.63 | $7.85 | 3,300 | — | — |
| 2015-04-16 | $5.70 | $7.95 | 9,500 | — | — |
| 2015-04-15 | $5.61 | $7.82 | 6,600 | — | — |
| 2015-04-14 | $5.66 | $7.89 | 15,200 | — | — |
| 2015-04-13 | $5.59 | $7.80 | 13,500 | — | — |
| 2015-04-10 | $5.59 | $7.80 | 24,900 | — | — |
| 2015-04-09 | $5.78 | $8.06 | 5,500 | — | — |
| 2015-04-08 | $5.88 | $8.20 | 25,000 | — | — |
| 2015-04-07 | $5.89 | $8.22 | 10,600 | — | — |
| 2015-04-06 | $5.85 | $8.16 | 8,600 | — | — |
| 2015-04-02 | $5.92 | $8.26 | 48,500 | — | — |
| 2015-04-01 | $5.90 | $8.23 | 34,400 | — | — |
| 2015-03-31 | $5.72 | $7.98 | 6,100 | — | — |
| 2015-03-30 | $5.71 | $7.96 | 7,100 | — | — |
| 2015-03-27 | $5.65 | $7.88 | 12,800 | — | — |
| 2015-03-26 | $5.59 | $7.80 | 8,000 | — | — |
| 2015-03-25 | $5.61 | $7.82 | 12,100 | — | — |
| 2015-03-24 | $5.60 | $7.81 | 30,700 | — | — |
| 2015-03-23 | $5.51 | $7.69 | 8,200 | — | — |
| 2015-03-20 | $5.52 | $7.70 | 15,200 | — | — |
| 2015-03-19 | $5.41 | $7.55 | 5,200 | — | — |
| 2015-03-18 | $5.57 | $7.77 | 8,500 | — | — |
| 2015-03-17 | $5.41 | $7.55 | 3,100 | — | — |
| 2015-03-16 | $5.47 | $7.63 | 25,600 | — | — |
| 2015-03-13 | $5.52 | $7.70 | 10,900 | — | — |
| 2015-03-12 | $5.45 | $7.60 | 17,800 | — | — |
| 2015-03-11 | $5.36 | $7.48 | 39,100 | — | — |
| 2015-03-10 | $5.29 | $7.38 | 67,900 | — | — |
| 2015-03-09 | $5.31 | $7.41 | 19,600 | — | — |
| 2015-03-06 | $5.38 | $7.50 | 5,000 | — | — |
| 2015-03-05 | $5.40 | $7.53 | 6,300 | — | — |
| 2015-03-04 | $5.41 | $7.55 | 22,500 | — | — |
| 2015-03-03 | $5.41 | $7.55 | 24,500 | — | — |
| 2015-03-02 | $5.40 | $7.53 | 130,400 | — | — |
| 2015-02-27 | $5.48 | $7.64 | 12,400 | — | — |
| 2015-02-26 | $5.37 | $7.49 | 9,100 | — | — |
| 2015-02-25 | $5.50 | $7.67 | 6,700 | — | — |
| 2015-02-24 | $5.55 | $7.74 | 9,400 | — | — |
| 2015-02-23 | $5.52 | $7.70 | 17,900 | — | — |
| 2015-02-20 | $5.56 | $7.75 | 5,000 | — | — |
| 2015-02-19 | $5.57 | $7.77 | 12,300 | — | — |
| 2015-02-18 | $5.49 | $7.66 | 13,900 | — | — |
| 2015-02-17 | $5.59 | $7.80 | 11,300 | — | — |
| 2015-02-13 | $5.64 | $7.87 | 8,200 | — | — |
| 2015-02-12 | $5.63 | $7.85 | 13,700 | — | — |
| 2015-02-11 | $5.66 | $7.89 | 7,400 | — | — |
| 2015-02-10 | $5.73 | $7.99 | 14,800 | — | — |
| 2015-02-09 | $5.78 | $8.06 | 26,400 | — | — |
| 2015-02-06 | $5.75 | $8.02 | 103,400 | — | — |
| 2015-02-05 | $5.63 | $7.85 | 27,000 | — | — |
| 2015-02-04 | $5.56 | $7.75 | 17,000 | — | — |
| 2015-02-03 | $5.55 | $7.74 | 24,400 | — | — |
| 2015-02-02 | $5.50 | $7.67 | 50,800 | — | — |
| 2015-01-30 | $5.44 | $7.59 | 105,800 | — | — |
| 2015-01-29 | $5.38 | $7.50 | 11,500 | — | — |
| 2015-01-28 | $5.39 | $7.52 | 28,300 | — | — |
| 2015-01-27 | $5.40 | $7.53 | 32,000 | — | — |
| 2015-01-26 | $5.35 | $7.46 | 46,600 | — | — |
| 2015-01-23 | $5.45 | $7.60 | 17,300 | — | — |
| 2015-01-22 | $5.37 | $7.49 | 36,500 | — | — |
| 2015-01-21 | $5.25 | $7.32 | 11,800 | — | — |
| 2015-01-20 | $5.23 | $7.29 | 10,800 | — | — |
| 2015-01-16 | $5.22 | $7.28 | 8,000 | — | — |
| 2015-01-15 | $5.18 | $7.22 | 18,500 | — | — |
| 2015-01-14 | $5.25 | $7.32 | 15,100 | — | — |
| 2015-01-13 | $5.22 | $7.28 | 7,600 | — | — |
| 2015-01-12 | $5.20 | $7.25 | 32,900 | — | — |
| 2015-01-09 | $5.25 | $7.32 | 10,700 | — | — |
| 2015-01-08 | $5.30 | $7.39 | 8,400 | — | — |
| 2015-01-07 | $5.26 | $7.34 | 11,100 | — | — |
| 2015-01-06 | $5.19 | $7.24 | 7,700 | — | — |
| 2015-01-05 | $5.33 | $7.43 | 92,500 | — | — |
| 2015-01-02 | $5.15 | $7.18 | 24,200 | — | — |