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
- 1986-11-17 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 | $6.44 | $8.39 | 414,900 | — | — |
| 2015-12-30 | $6.55 | $8.54 | 359,600 | — | — |
| 2015-12-29 | $6.65 | $8.67 | 390,400 | — | — |
| 2015-12-28 | $6.54 | $8.52 | 415,400 | — | — |
| 2015-12-24 | $6.75 | $8.80 | 291,400 | — | — |
| 2015-12-23 | $6.69 | $8.72 | 552,900 | — | — |
| 2015-12-22 | $6.78 | $8.84 | 292,100 | — | — |
| 2015-12-21 | $6.71 | $8.75 | 463,400 | — | — |
| 2015-12-18 | $6.70 | $8.73 | 807,600 | — | — |
| 2015-12-17 | $6.87 | $8.95 | 670,300 | — | — |
| 2015-12-16 | $6.71 | $8.75 | 422,400 | — | — |
| 2015-12-15 | $6.73 | $8.77 | 1,096,300 | — | — |
| 2015-12-14 | $6.46 | $8.42 | 933,600 | — | — |
| 2015-12-11 | $6.19 | $8.07 | 509,400 | — | — |
| 2015-12-10 | $6.28 | $8.18 | 524,400 | — | — |
| 2015-12-09 | $6.25 | $8.15 | 384,700 | — | — |
| 2015-12-08 | $6.27 | $8.17 | 465,400 | — | — |
| 2015-12-07 | $6.25 | $8.15 | 480,700 | — | — |
| 2015-12-04 | $6.38 | $8.32 | 666,300 | — | — |
| 2015-12-03 | $6.21 | $8.09 | 430,200 | — | — |
| 2015-12-02 | $6.30 | $8.21 | 720,900 | — | — |
| 2015-12-01 | $6.26 | $8.16 | 409,000 | — | — |
| 2015-11-30 | $6.25 | $8.15 | 397,900 | — | — |
| 2015-11-27 | $6.25 | $8.15 | 153,300 | — | — |
| 2015-11-25 | $6.22 | $8.11 | 359,400 | — | — |
| 2015-11-24 | $6.09 | $7.94 | 332,900 | — | — |
| 2015-11-23 | $6.23 | $8.12 | 464,600 | — | — |
| 2015-11-20 | $6.08 | $7.92 | 393,900 | — | — |
| 2015-11-19 | $6.18 | $8.05 | 593,500 | — | — |
| 2015-11-18 | $6.09 | $7.94 | 373,800 | — | — |
| 2015-11-17 | $5.96 | $7.77 | 430,500 | — | — |
| 2015-11-16 | $5.86 | $7.64 | 572,100 | — | — |
| 2015-11-13 | $5.87 | $7.65 | 478,700 | — | — |
| 2015-11-12 | $5.68 | $7.40 | 334,400 | — | — |
| 2015-11-11 | $5.80 | $7.56 | 524,900 | — | — |
| 2015-11-10 | $6.00 | $7.82 | 523,300 | — | — |
| 2015-11-09 | $5.85 | $7.62 | 563,000 | — | — |
| 2015-11-06 | $5.92 | $7.72 | 1,287,600 | — | — |
| 2015-11-05 | $5.25 | $6.84 | 943,700 | — | — |
| 2015-11-04 | $5.30 | $6.91 | 477,400 | — | — |
| 2015-11-03 | $5.23 | $6.82 | 455,500 | — | — |
| 2015-11-02 | $5.25 | $6.84 | 265,100 | — | — |
| 2015-10-30 | $5.20 | $6.78 | 456,000 | — | — |
| 2015-10-29 | $5.05 | $6.58 | 315,900 | — | — |
| 2015-10-28 | $5.29 | $6.89 | 504,800 | — | — |
| 2015-10-27 | $4.95 | $6.45 | 467,100 | — | — |
| 2015-10-26 | $5.16 | $6.73 | 458,500 | — | — |
| 2015-10-23 | $4.91 | $6.40 | 786,600 | — | — |
| 2015-10-22 | $4.78 | $6.23 | 729,800 | — | — |
| 2015-10-21 | $4.81 | $6.27 | 278,400 | — | — |
| 2015-10-20 | $4.97 | $6.48 | 426,900 | — | — |
| 2015-10-19 | $4.91 | $6.40 | 341,800 | — | — |
| 2015-10-16 | $4.83 | $6.30 | 373,400 | — | — |
| 2015-10-15 | $4.73 | $6.16 | 463,100 | — | — |
| 2015-10-14 | $4.54 | $5.92 | 289,000 | — | — |
| 2015-10-13 | $4.49 | $5.85 | 423,000 | — | — |
| 2015-10-12 | $4.49 | $5.85 | 411,000 | — | — |
| 2015-10-09 | $4.54 | $5.92 | 397,600 | — | — |
| 2015-10-08 | $4.48 | $5.84 | 555,700 | — | — |
| 2015-10-07 | $4.59 | $5.98 | 359,000 | — | — |
| 2015-10-06 | $4.50 | $5.86 | 329,100 | — | — |
| 2015-10-05 | $4.71 | $6.14 | 360,700 | — | — |
| 2015-10-02 | $4.71 | $6.14 | 300,200 | — | — |
| 2015-10-01 | $4.64 | $6.05 | 646,500 | — | — |
| 2015-09-30 | $4.44 | $5.79 | 976,800 | — | — |
| 2015-09-29 | $4.69 | $6.11 | 627,700 | — | — |
| 2015-09-28 | $4.83 | $6.30 | 1,063,800 | — | — |
| 2015-09-25 | $5.04 | $6.57 | 1,123,200 | — | — |
| 2015-09-24 | $5.45 | $7.10 | 628,400 | — | — |
| 2015-09-23 | $5.15 | $6.71 | 562,100 | — | — |
| 2015-09-22 | $5.27 | $6.87 | 602,100 | — | — |
| 2015-09-21 | $5.18 | $6.75 | 652,200 | — | — |
| 2015-09-18 | $5.07 | $6.61 | 689,500 | — | — |
| 2015-09-17 | $5.27 | $6.87 | 313,200 | — | — |
| 2015-09-16 | $5.14 | $6.70 | 545,500 | — | — |
| 2015-09-15 | $5.16 | $6.73 | 341,500 | — | — |
| 2015-09-14 | $5.00 | $6.52 | 312,900 | — | — |
| 2015-09-11 | $5.13 | $6.69 | 536,700 | — | — |
| 2015-09-10 | $5.13 | $6.69 | 372,000 | — | — |
| 2015-09-09 | $5.18 | $6.75 | 243,400 | — | — |
| 2015-09-08 | $5.34 | $6.96 | 338,200 | — | — |
| 2015-09-04 | $5.15 | $6.71 | 215,400 | — | — |
| 2015-09-03 | $5.23 | $6.82 | 314,100 | — | — |
| 2015-09-02 | $5.39 | $7.02 | 369,800 | — | — |
| 2015-09-01 | $5.32 | $6.93 | 445,700 | — | — |
| 2015-08-31 | $5.40 | $7.04 | 507,900 | — | — |
| 2015-08-28 | $5.37 | $7.00 | 554,600 | — | — |
| 2015-08-27 | $5.25 | $6.84 | 788,800 | — | — |
| 2015-08-26 | $5.05 | $6.58 | 515,200 | — | — |
| 2015-08-25 | $5.07 | $6.61 | 644,600 | — | — |
| 2015-08-24 | $5.17 | $6.74 | 768,000 | — | — |
| 2015-08-21 | $5.41 | $7.05 | 482,900 | — | — |
| 2015-08-20 | $5.48 | $7.14 | 511,900 | — | — |
| 2015-08-19 | $5.78 | $7.53 | 849,700 | — | — |
| 2015-08-18 | $5.79 | $7.55 | 700,000 | — | — |
| 2015-08-17 | $5.72 | $7.45 | 490,300 | — | — |
| 2015-08-14 | $5.45 | $7.10 | 319,400 | — | — |
| 2015-08-13 | $5.47 | $7.13 | 367,200 | — | — |
| 2015-08-12 | $5.60 | $7.30 | 564,900 | — | — |
| 2015-08-11 | $5.54 | $7.22 | 488,500 | — | — |
| 2015-08-10 | $5.66 | $7.38 | 1,309,400 | — | — |
| 2015-08-07 | $5.16 | $6.73 | 812,000 | — | — |
| 2015-08-06 | $5.35 | $6.97 | 1,835,100 | — | — |
| 2015-08-05 | $5.02 | $6.54 | 709,600 | — | — |
| 2015-08-04 | $5.00 | $6.52 | 505,400 | — | — |
| 2015-08-03 | $4.96 | $6.46 | 887,200 | — | — |
| 2015-07-31 | $4.94 | $6.44 | 743,300 | — | — |
| 2015-07-30 | $5.06 | $6.59 | 414,300 | — | — |
| 2015-07-29 | $5.06 | $6.59 | 542,200 | — | — |
| 2015-07-28 | $5.24 | $6.83 | 686,300 | — | — |
| 2015-07-27 | $4.89 | $6.37 | 697,700 | — | — |
| 2015-07-24 | $5.04 | $6.57 | 458,600 | — | — |
| 2015-07-23 | $5.25 | $6.84 | 499,200 | — | — |
| 2015-07-22 | $5.20 | $6.78 | 705,200 | — | — |
| 2015-07-21 | $5.17 | $6.74 | 645,700 | — | — |
| 2015-07-20 | $5.30 | $6.91 | 435,100 | — | — |
| 2015-07-17 | $5.37 | $7.00 | 439,800 | — | — |
| 2015-07-16 | $5.32 | $6.93 | 352,200 | — | — |
| 2015-07-15 | $5.24 | $6.83 | 306,800 | — | — |
| 2015-07-14 | $5.33 | $6.95 | 439,000 | — | — |
| 2015-07-13 | $5.35 | $6.97 | 441,300 | — | — |
| 2015-07-10 | $5.15 | $6.71 | 571,100 | — | — |
| 2015-07-09 | $5.15 | $6.71 | 517,200 | — | — |
| 2015-07-08 | $5.04 | $6.57 | 575,400 | — | — |
| 2015-07-07 | $5.19 | $6.76 | 714,000 | — | — |
| 2015-07-06 | $4.92 | $6.41 | 1,529,900 | — | — |
| 2015-07-02 | $5.14 | $6.70 | 1,088,200 | — | — |
| 2015-07-01 | $5.37 | $7.00 | 614,800 | — | — |
| 2015-06-30 | $5.39 | $7.02 | 523,400 | — | — |
| 2015-06-29 | $5.41 | $7.05 | 826,400 | — | — |
| 2015-06-26 | $5.58 | $7.27 | 1,025,000 | — | — |
| 2015-06-25 | $5.64 | $7.35 | 927,500 | — | — |
| 2015-06-24 | $5.79 | $7.55 | 488,900 | — | — |
| 2015-06-23 | $5.83 | $7.60 | 789,700 | — | — |
| 2015-06-22 | $5.83 | $7.60 | 755,100 | — | — |
| 2015-06-19 | $6.01 | $7.83 | 720,900 | — | — |
| 2015-06-18 | $5.95 | $7.75 | 878,600 | — | — |
| 2015-06-17 | $5.75 | $7.49 | 616,600 | — | — |
| 2015-06-16 | $5.65 | $7.36 | 778,400 | — | — |
| 2015-06-15 | $5.68 | $7.40 | 608,200 | — | — |
| 2015-06-12 | $5.69 | $7.42 | 946,000 | — | — |
| 2015-06-11 | $5.80 | $7.56 | 703,300 | — | — |
| 2015-06-10 | $5.64 | $7.35 | 539,000 | — | — |
| 2015-06-09 | $5.62 | $7.32 | 509,500 | — | — |
| 2015-06-08 | $5.68 | $7.40 | 1,117,600 | — | — |
| 2015-06-05 | $5.80 | $7.56 | 1,039,400 | — | — |
| 2015-06-04 | $5.95 | $7.75 | 631,500 | — | — |
| 2015-06-03 | $6.05 | $7.89 | 959,800 | — | — |
| 2015-06-02 | $6.15 | $8.02 | 670,900 | — | — |
| 2015-06-01 | $6.18 | $8.05 | 661,100 | — | — |
| 2015-05-29 | $6.19 | $8.07 | 770,700 | — | — |
| 2015-05-28 | $6.31 | $8.22 | 1,102,500 | — | — |
| 2015-05-27 | $6.63 | $8.64 | 1,744,400 | — | — |
| 2015-05-26 | $6.76 | $8.81 | 1,574,600 | — | — |
| 2015-05-22 | $6.60 | $8.60 | 1,370,600 | — | — |
| 2015-05-21 | $6.42 | $8.37 | 1,153,300 | — | — |
| 2015-05-20 | $6.30 | $8.21 | 1,724,400 | — | — |
| 2015-05-19 | $6.44 | $8.39 | 8,259,000 | — | — |
| 2015-05-18 | $7.41 | $9.66 | 8,383,800 | — | — |
| 2015-05-15 | $5.98 | $7.79 | 3,325,900 | — | — |
| 2015-05-14 | $5.49 | $7.16 | 1,670,400 | — | — |
| 2015-05-13 | $5.26 | $6.86 | 899,700 | — | — |
| 2015-05-12 | $5.28 | $6.88 | 789,100 | — | — |
| 2015-05-11 | $5.41 | $7.05 | 524,000 | — | — |
| 2015-05-08 | $5.50 | $7.17 | 971,200 | — | — |
| 2015-05-07 | $5.33 | $6.95 | 4,070,900 | — | — |
| 2015-05-06 | $6.16 | $8.03 | 634,600 | — | — |
| 2015-05-05 | $6.08 | $7.92 | 550,400 | — | — |
| 2015-05-04 | $6.27 | $8.17 | 435,700 | — | — |
| 2015-05-01 | $6.38 | $8.32 | 372,300 | — | — |
| 2015-04-30 | $6.30 | $8.21 | 595,000 | — | — |
| 2015-04-29 | $6.56 | $8.55 | 273,800 | — | — |
| 2015-04-28 | $6.62 | $8.63 | 407,000 | — | — |
| 2015-04-27 | $6.63 | $8.64 | 643,500 | — | — |
| 2015-04-24 | $6.71 | $8.75 | 368,800 | — | — |
| 2015-04-23 | $6.80 | $8.86 | 250,000 | — | — |
| 2015-04-22 | $6.75 | $8.80 | 286,700 | — | — |
| 2015-04-21 | $6.78 | $8.84 | 338,900 | — | — |
| 2015-04-20 | $6.81 | $8.88 | 384,600 | — | — |
| 2015-04-17 | $6.52 | $8.50 | 355,900 | — | — |
| 2015-04-16 | $6.71 | $8.75 | 659,300 | — | — |
| 2015-04-15 | $6.74 | $8.78 | 597,300 | — | — |
| 2015-04-14 | $6.66 | $8.68 | 325,000 | — | — |
| 2015-04-13 | $6.81 | $8.88 | 415,900 | — | — |
| 2015-04-10 | $6.80 | $8.86 | 334,600 | — | — |
| 2015-04-09 | $6.79 | $8.85 | 393,600 | — | — |
| 2015-04-08 | $6.74 | $8.78 | 672,900 | — | — |
| 2015-04-07 | $6.64 | $8.65 | 605,700 | — | — |
| 2015-04-06 | $6.58 | $8.58 | 357,900 | — | — |
| 2015-04-02 | $6.56 | $8.55 | 425,900 | — | — |
| 2015-04-01 | $6.47 | $8.43 | 504,500 | — | — |
| 2015-03-31 | $6.54 | $8.52 | 705,400 | — | — |
| 2015-03-30 | $6.42 | $8.37 | 633,300 | — | — |
| 2015-03-27 | $6.19 | $8.07 | 712,200 | — | — |
| 2015-03-26 | $6.48 | $8.45 | 817,100 | — | — |
| 2015-03-25 | $6.29 | $8.20 | 951,400 | — | — |
| 2015-03-24 | $6.67 | $8.69 | 824,000 | — | — |
| 2015-03-23 | $6.84 | $8.91 | 813,300 | — | — |
| 2015-03-20 | $7.30 | $9.51 | 651,900 | — | — |
| 2015-03-19 | $7.22 | $9.41 | 412,900 | — | — |
| 2015-03-18 | $7.05 | $9.19 | 918,900 | — | — |
| 2015-03-17 | $7.16 | $9.33 | 334,100 | — | — |
| 2015-03-16 | $7.20 | $9.38 | 614,700 | — | — |
| 2015-03-13 | $7.35 | $9.58 | 513,100 | — | — |
| 2015-03-12 | $7.67 | $10.00 | 954,800 | — | — |
| 2015-03-11 | $7.36 | $9.59 | 708,000 | — | — |
| 2015-03-10 | $7.31 | $9.53 | 953,800 | — | — |
| 2015-03-09 | $7.30 | $9.51 | 699,200 | — | — |
| 2015-03-06 | $7.17 | $9.34 | 704,800 | — | — |
| 2015-03-05 | $7.11 | $9.27 | 772,300 | — | — |
| 2015-03-04 | $7.13 | $9.29 | 590,600 | — | — |
| 2015-03-03 | $7.18 | $9.36 | 605,000 | — | — |
| 2015-03-02 | $7.31 | $9.53 | 1,156,400 | — | — |
| 2015-02-27 | $7.16 | $9.33 | 1,090,300 | — | — |
| 2015-02-26 | $7.45 | $9.71 | 566,200 | — | — |
| 2015-02-25 | $7.62 | $9.93 | 334,000 | — | — |
| 2015-02-24 | $7.70 | $10.04 | 566,400 | — | — |
| 2015-02-23 | $7.78 | $10.14 | 792,300 | — | — |
| 2015-02-20 | $7.84 | $10.22 | 555,000 | — | — |
| 2015-02-19 | $7.59 | $9.89 | 591,300 | — | — |
| 2015-02-18 | $7.82 | $10.19 | 315,500 | — | — |
| 2015-02-17 | $7.87 | $10.26 | 252,000 | — | — |
| 2015-02-13 | $8.13 | $10.60 | 283,800 | — | — |
| 2015-02-12 | $8.07 | $10.52 | 653,400 | — | — |
| 2015-02-11 | $7.92 | $10.32 | 1,092,600 | — | — |
| 2015-02-10 | $7.85 | $10.23 | 489,600 | — | — |
| 2015-02-09 | $7.70 | $10.04 | 1,074,200 | — | — |
| 2015-02-06 | $8.12 | $10.58 | 1,362,600 | — | — |
| 2015-02-05 | $8.29 | $10.80 | 3,771,500 | — | — |
| 2015-02-04 | $9.29 | $12.11 | 320,400 | — | — |
| 2015-02-03 | $9.41 | $12.26 | 282,400 | — | — |
| 2015-02-02 | $9.28 | $12.09 | 372,400 | — | — |
| 2015-01-30 | $9.19 | $11.98 | 442,500 | — | — |
| 2015-01-29 | $9.77 | $12.73 | 358,900 | — | — |
| 2015-01-28 | $9.66 | $12.59 | 252,100 | — | — |
| 2015-01-27 | $9.90 | $12.90 | 390,800 | — | — |
| 2015-01-26 | $10.03 | $13.07 | 306,600 | — | — |
| 2015-01-23 | $9.87 | $12.86 | 436,500 | — | — |
| 2015-01-22 | $9.70 | $12.64 | 526,800 | — | — |
| 2015-01-21 | $9.42 | $12.28 | 535,800 | — | — |
| 2015-01-20 | $9.95 | $12.97 | 277,000 | — | — |
| 2015-01-16 | $10.13 | $13.20 | 389,700 | — | — |
| 2015-01-15 | $9.85 | $12.84 | 635,900 | — | — |
| 2015-01-14 | $10.52 | $13.71 | 969,200 | — | — |
| 2015-01-13 | $10.37 | $13.52 | 390,500 | — | — |
| 2015-01-12 | $10.37 | $13.52 | 287,700 | — | — |
| 2015-01-09 | $10.32 | $13.45 | 331,800 | — | — |
| 2015-01-08 | $10.47 | $13.65 | 590,400 | — | — |
| 2015-01-07 | $10.22 | $13.32 | 528,700 | — | — |
| 2015-01-06 | $9.78 | $12.75 | 371,300 | — | — |
| 2015-01-05 | $10.07 | $13.12 | 321,100 | — | — |
| 2015-01-02 | $9.95 | $12.97 | 306,400 | — | — |