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
- 1983-10-28 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 | $5.67 | $9.49 | 52,200 | — | — |
| 2015-12-30 | $5.56 | $9.31 | 28,800 | — | — |
| 2015-12-29 | $5.51 | $9.22 | 26,300 | — | — |
| 2015-12-28 | $5.56 | $9.31 | 8,400 | — | — |
| 2015-12-24 | $5.70 | $9.54 | 8,300 | — | — |
| 2015-12-23 | $5.72 | $9.57 | 23,700 | — | — |
| 2015-12-22 | $5.71 | $9.56 | 40,400 | — | — |
| 2015-12-21 | $5.63 | $9.42 | 43,800 | — | — |
| 2015-12-18 | $5.43 | $9.09 | 73,500 | — | — |
| 2015-12-17 | $5.42 | $9.07 | 13,200 | — | — |
| 2015-12-16 | $5.44 | $9.11 | 27,000 | — | — |
| 2015-12-15 | $5.34 | $8.94 | 38,300 | — | — |
| 2015-12-14 | $5.36 | $8.97 | 38,900 | — | — |
| 2015-12-11 | $5.40 | $9.04 | 14,500 | — | — |
| 2015-12-10 | $5.36 | $8.97 | 42,800 | — | — |
| 2015-12-09 | $5.35 | $8.95 | 26,000 | — | — |
| 2015-12-08 | $5.38 | $9.00 | 43,800 | — | — |
| 2015-12-07 | $5.35 | $8.95 | 45,100 | — | — |
| 2015-12-04 | $5.40 | $9.04 | 28,100 | — | — |
| 2015-12-03 | $5.49 | $9.19 | 21,400 | — | — |
| 2015-12-02 | $5.56 | $9.31 | 17,600 | — | — |
| 2015-12-01 | $5.66 | $9.47 | 21,200 | — | — |
| 2015-11-30 | $5.63 | $9.42 | 11,300 | — | — |
| 2015-11-27 | $5.72 | $9.57 | 39,800 | — | — |
| 2015-11-25 | $5.66 | $9.47 | 18,000 | — | — |
| 2015-11-24 | $5.63 | $9.42 | 35,900 | — | — |
| 2015-11-23 | $5.55 | $9.29 | 409,500 | — | — |
| 2015-11-20 | $5.65 | $9.46 | 35,800 | — | — |
| 2015-11-19 | $5.69 | $9.52 | 50,200 | — | — |
| 2015-11-18 | $5.70 | $9.54 | 24,500 | — | — |
| 2015-11-17 | $5.71 | $9.56 | 16,700 | — | — |
| 2015-11-16 | $5.72 | $9.57 | 38,800 | — | — |
| 2015-11-13 | $5.70 | $9.54 | 14,100 | — | — |
| 2015-11-12 | $5.70 | $9.54 | 11,600 | — | — |
| 2015-11-11 | $5.70 | $9.54 | 22,900 | — | — |
| 2015-11-10 | $5.68 | $9.51 | 21,800 | — | — |
| 2015-11-09 | $5.78 | $9.67 | 33,700 | — | — |
| 2015-11-06 | $5.84 | $9.77 | 9,300 | — | — |
| 2015-11-05 | $5.90 | $9.88 | 19,800 | — | — |
| 2015-11-04 | $5.94 | $9.94 | 14,600 | — | — |
| 2015-11-03 | $5.94 | $9.84 | 7,600 | — | — |
| 2015-11-02 | $5.89 | $9.76 | 22,900 | — | — |
| 2015-10-30 | $6.00 | $9.94 | 27,100 | — | — |
| 2015-10-29 | $5.98 | $9.91 | 17,000 | — | — |
| 2015-10-28 | $6.03 | $9.99 | 50,300 | — | — |
| 2015-10-27 | $6.07 | $10.06 | 8,300 | — | — |
| 2015-10-26 | $6.03 | $9.99 | 10,800 | — | — |
| 2015-10-23 | $6.11 | $10.12 | 8,900 | — | — |
| 2015-10-22 | $6.21 | $10.29 | 15,900 | — | — |
| 2015-10-21 | $6.12 | $10.14 | 13,900 | — | — |
| 2015-10-20 | $6.24 | $10.34 | 43,100 | — | — |
| 2015-10-19 | $5.99 | $9.92 | 38,900 | — | — |
| 2015-10-16 | $5.95 | $9.86 | 14,200 | — | — |
| 2015-10-15 | $5.90 | $9.78 | 16,500 | — | — |
| 2015-10-14 | $6.02 | $9.97 | 17,700 | — | — |
| 2015-10-13 | $5.97 | $9.89 | 19,500 | — | — |
| 2015-10-12 | $5.89 | $9.76 | 51,900 | — | — |
| 2015-10-09 | $5.93 | $9.83 | 61,200 | — | — |
| 2015-10-08 | $6.22 | $10.31 | 93,400 | — | — |
| 2015-10-07 | $5.99 | $9.92 | 33,000 | — | — |
| 2015-10-06 | $6.01 | $9.96 | 26,100 | — | — |
| 2015-10-05 | $5.98 | $9.91 | 17,200 | — | — |
| 2015-10-02 | $5.89 | $9.76 | 27,900 | — | — |
| 2015-10-01 | $5.95 | $9.86 | 82,900 | — | — |
| 2015-09-30 | $5.90 | $9.78 | 31,500 | — | — |
| 2015-09-29 | $5.90 | $9.78 | 41,800 | — | — |
| 2015-09-28 | $5.87 | $9.73 | 19,600 | — | — |
| 2015-09-25 | $5.92 | $9.81 | 39,500 | — | — |
| 2015-09-24 | $5.92 | $9.81 | 52,700 | — | — |
| 2015-09-23 | $5.84 | $9.68 | 120,900 | — | — |
| 2015-09-22 | $6.03 | $9.99 | 35,300 | — | — |
| 2015-09-21 | $5.96 | $9.87 | 7,400 | — | — |
| 2015-09-18 | $6.00 | $9.94 | 12,000 | — | — |
| 2015-09-17 | $6.09 | $10.09 | 9,000 | — | — |
| 2015-09-16 | $6.10 | $10.11 | 32,600 | — | — |
| 2015-09-15 | $6.00 | $9.94 | 15,500 | — | — |
| 2015-09-14 | $5.92 | $9.81 | 29,400 | — | — |
| 2015-09-11 | $5.97 | $9.89 | 52,800 | — | — |
| 2015-09-10 | $5.98 | $9.91 | 20,300 | — | — |
| 2015-09-09 | $6.01 | $9.96 | 21,000 | — | — |
| 2015-09-08 | $6.04 | $10.01 | 33,000 | — | — |
| 2015-09-04 | $6.07 | $10.06 | 52,500 | — | — |
| 2015-09-03 | $6.00 | $9.94 | 34,500 | — | — |
| 2015-09-02 | $6.01 | $9.96 | 58,100 | — | — |
| 2015-09-01 | $6.13 | $10.16 | 164,500 | — | — |
| 2015-08-31 | $6.22 | $10.31 | 58,700 | — | — |
| 2015-08-28 | $5.99 | $9.92 | 70,300 | — | — |
| 2015-08-27 | $5.94 | $9.84 | 126,500 | — | — |
| 2015-08-26 | $5.96 | $9.87 | 193,900 | — | — |
| 2015-08-25 | $5.73 | $9.49 | 163,700 | — | — |
| 2015-08-24 | $5.79 | $9.59 | 197,700 | — | — |
| 2015-08-21 | $5.71 | $9.46 | 154,700 | — | — |
| 2015-08-20 | $5.70 | $9.44 | 161,100 | — | — |
| 2015-08-19 | $5.70 | $9.44 | 333,600 | — | — |
| 2015-08-18 | $5.63 | $9.33 | 1,039,500 | — | — |
| 2015-08-17 | $5.49 | $9.10 | 294,800 | — | — |
| 2015-08-14 | $5.50 | $9.11 | 281,000 | — | — |
| 2015-08-13 | $5.47 | $9.06 | 3,154,200 | — | — |
| 2015-08-12 | $5.65 | $9.36 | 194,800 | — | — |
| 2015-08-11 | $5.66 | $9.38 | 124,400 | — | — |
| 2015-08-10 | $5.95 | $9.86 | 30,000 | — | — |
| 2015-08-07 | $5.75 | $9.53 | 78,000 | — | — |
| 2015-08-06 | $5.88 | $9.74 | 151,100 | — | — |
| 2015-08-05 | $6.34 | $10.50 | 35,900 | — | — |
| 2015-08-04 | $6.45 | $10.69 | 28,100 | — | — |
| 2015-08-03 | $6.64 | $10.90 | 15,000 | — | — |
| 2015-07-31 | $6.57 | $10.79 | 44,100 | — | — |
| 2015-07-30 | $6.60 | $10.84 | 69,000 | — | — |
| 2015-07-29 | $6.63 | $10.89 | 110,900 | — | — |
| 2015-07-28 | $6.53 | $10.72 | 16,600 | — | — |
| 2015-07-27 | $6.66 | $10.93 | 48,100 | — | — |
| 2015-07-24 | $6.73 | $11.05 | 90,300 | — | — |
| 2015-07-23 | $7.09 | $11.64 | 42,700 | — | — |
| 2015-07-22 | $7.59 | $12.46 | 20,900 | — | — |
| 2015-07-21 | $7.74 | $12.71 | 10,900 | — | — |
| 2015-07-20 | $7.73 | $12.69 | 5,100 | — | — |
| 2015-07-17 | $7.93 | $13.02 | 45,300 | — | — |
| 2015-07-16 | $7.94 | $13.04 | 46,600 | — | — |
| 2015-07-15 | $7.94 | $13.04 | 8,000 | — | — |
| 2015-07-14 | $8.02 | $13.17 | 2,600 | — | — |
| 2015-07-13 | $8.03 | $13.18 | 4,500 | — | — |
| 2015-07-10 | $8.03 | $13.18 | 4,700 | — | — |
| 2015-07-09 | $8.02 | $13.17 | 3,500 | — | — |
| 2015-07-08 | $7.93 | $13.02 | 44,500 | — | — |
| 2015-07-07 | $8.19 | $13.45 | 40,500 | — | — |
| 2015-07-06 | $8.14 | $13.36 | 2,000 | — | — |
| 2015-07-02 | $8.09 | $13.28 | 16,300 | — | — |
| 2015-07-01 | $8.08 | $13.27 | 68,100 | — | — |
| 2015-06-30 | $8.08 | $13.27 | 13,800 | — | — |
| 2015-06-29 | $8.01 | $13.15 | 2,200 | — | — |
| 2015-06-26 | $8.13 | $13.35 | 9,500 | — | — |
| 2015-06-25 | $8.10 | $13.30 | 4,800 | — | — |
| 2015-06-24 | $8.23 | $13.51 | 17,800 | — | — |
| 2015-06-23 | $8.25 | $13.55 | 22,700 | — | — |
| 2015-06-22 | $7.97 | $13.09 | 11,300 | — | — |
| 2015-06-19 | $8.05 | $13.22 | 15,700 | — | — |
| 2015-06-18 | $7.91 | $12.99 | 11,600 | — | — |
| 2015-06-17 | $8.02 | $13.17 | 11,400 | — | — |
| 2015-06-16 | $8.01 | $13.15 | 2,500 | — | — |
| 2015-06-15 | $8.03 | $13.18 | 7,900 | — | — |
| 2015-06-12 | $8.09 | $13.28 | 26,500 | — | — |
| 2015-06-11 | $8.27 | $13.58 | 600 | — | — |
| 2015-06-10 | $8.26 | $13.56 | 9,200 | — | — |
| 2015-06-09 | $8.34 | $13.69 | 6,500 | — | — |
| 2015-06-08 | $8.38 | $13.76 | 2,500 | — | — |
| 2015-06-05 | $8.15 | $13.38 | 12,500 | — | — |
| 2015-06-04 | $8.21 | $13.48 | 7,400 | — | — |
| 2015-06-03 | $8.16 | $13.40 | 102,400 | — | — |
| 2015-06-02 | $8.30 | $13.63 | 33,200 | — | — |
| 2015-06-01 | $8.39 | $13.78 | 25,500 | — | — |
| 2015-05-29 | $8.66 | $14.22 | 7,000 | — | — |
| 2015-05-28 | $8.65 | $14.20 | 11,400 | — | — |
| 2015-05-27 | $8.66 | $14.22 | 4,000 | — | — |
| 2015-05-26 | $8.68 | $14.25 | 1,400 | — | — |
| 2015-05-22 | $8.72 | $14.32 | 16,800 | — | — |
| 2015-05-21 | $8.66 | $14.22 | 11,100 | — | — |
| 2015-05-20 | $8.71 | $14.30 | 600 | — | — |
| 2015-05-19 | $8.71 | $14.30 | 12,800 | — | — |
| 2015-05-18 | $8.71 | $14.30 | 2,200 | — | — |
| 2015-05-15 | $8.75 | $14.37 | 6,200 | — | — |
| 2015-05-14 | $8.75 | $14.37 | 3,000 | — | — |
| 2015-05-13 | $8.67 | $14.24 | 8,000 | — | — |
| 2015-05-12 | $8.88 | $14.58 | 1,800 | — | — |
| 2015-05-11 | $8.87 | $14.56 | 800 | — | — |
| 2015-05-08 | $8.84 | $14.51 | 400 | — | — |
| 2015-05-07 | $8.81 | $14.46 | 1,000 | — | — |
| 2015-05-06 | $8.75 | $14.37 | 200 | — | — |
| 2015-05-05 | $8.79 | $14.43 | 1,700 | — | — |
| 2015-05-04 | $8.89 | $14.50 | 2,100 | — | — |
| 2015-05-01 | $8.87 | $14.47 | 2,500 | — | — |
| 2015-04-30 | $8.89 | $14.50 | 1,900 | — | — |
| 2015-04-29 | $8.89 | $14.50 | 4,700 | — | — |
| 2015-04-28 | $8.90 | $14.51 | 9,400 | — | — |
| 2015-04-27 | $8.85 | $14.43 | 16,900 | — | — |
| 2015-04-24 | $8.84 | $14.42 | 7,600 | — | — |
| 2015-04-23 | $8.81 | $14.37 | 9,900 | — | — |
| 2015-04-22 | $8.86 | $14.45 | 1,700 | — | — |
| 2015-04-21 | $8.78 | $14.32 | 7,100 | — | — |
| 2015-04-20 | $8.70 | $14.19 | 6,900 | — | — |
| 2015-04-17 | $8.77 | $14.30 | 6,900 | — | — |
| 2015-04-16 | $8.76 | $14.29 | 7,500 | — | — |
| 2015-04-15 | $8.80 | $14.35 | 35,500 | — | — |
| 2015-04-14 | $8.92 | $14.55 | 12,100 | — | — |
| 2015-04-13 | $9.02 | $14.71 | 13,200 | — | — |
| 2015-04-10 | $8.96 | $14.61 | 4,900 | — | — |
| 2015-04-09 | $9.00 | $14.68 | 14,600 | — | — |
| 2015-04-08 | $8.99 | $14.66 | 10,100 | — | — |
| 2015-04-07 | $8.90 | $14.51 | 9,500 | — | — |
| 2015-04-06 | $8.79 | $14.33 | 14,500 | — | — |
| 2015-04-02 | $9.00 | $14.68 | 29,400 | — | — |
| 2015-04-01 | $8.89 | $14.50 | 93,400 | — | — |
| 2015-03-31 | $8.98 | $14.64 | 77,400 | — | — |
| 2015-03-30 | $9.13 | $14.89 | 5,400 | — | — |
| 2015-03-27 | $8.99 | $14.66 | 2,100 | — | — |
| 2015-03-26 | $8.99 | $14.66 | 22,000 | — | — |
| 2015-03-25 | $8.94 | $14.58 | 16,400 | — | — |
| 2015-03-24 | $8.82 | $14.38 | 23,700 | — | — |
| 2015-03-23 | $8.92 | $14.55 | 21,700 | — | — |
| 2015-03-20 | $9.01 | $14.69 | 17,300 | — | — |
| 2015-03-19 | $9.02 | $14.71 | 76,200 | — | — |
| 2015-03-18 | $9.09 | $14.82 | 11,800 | — | — |
| 2015-03-17 | $9.08 | $14.81 | 1,700 | — | — |
| 2015-03-16 | $9.10 | $14.84 | 6,500 | — | — |
| 2015-03-13 | $9.13 | $14.89 | 7,900 | — | — |
| 2015-03-12 | $9.13 | $14.89 | 8,300 | — | — |
| 2015-03-11 | $9.12 | $14.87 | 6,500 | — | — |
| 2015-03-10 | $9.09 | $14.82 | 12,000 | — | — |
| 2015-03-09 | $9.07 | $14.79 | 7,400 | — | — |
| 2015-03-06 | $9.06 | $14.77 | 8,600 | — | — |
| 2015-03-05 | $9.18 | $14.97 | 1,600 | — | — |
| 2015-03-04 | $9.14 | $14.91 | 5,100 | — | — |
| 2015-03-03 | $9.15 | $14.92 | 39,000 | — | — |
| 2015-03-02 | $9.17 | $14.95 | 6,400 | — | — |
| 2015-02-27 | $9.14 | $14.91 | 22,900 | — | — |
| 2015-02-26 | $9.25 | $15.08 | 9,700 | — | — |
| 2015-02-25 | $9.19 | $14.99 | 7,200 | — | — |
| 2015-02-24 | $9.17 | $14.95 | 4,200 | — | — |
| 2015-02-23 | $9.16 | $14.94 | 11,400 | — | — |
| 2015-02-20 | $9.31 | $15.18 | 3,000 | — | — |
| 2015-02-19 | $9.32 | $15.20 | 7,800 | — | — |
| 2015-02-18 | $9.35 | $15.25 | 3,200 | — | — |
| 2015-02-17 | $9.27 | $15.12 | 5,800 | — | — |
| 2015-02-13 | $9.21 | $15.02 | 6,300 | — | — |
| 2015-02-12 | $9.25 | $15.08 | 2,700 | — | — |
| 2015-02-11 | $9.15 | $14.92 | 2,100 | — | — |
| 2015-02-10 | $9.10 | $14.84 | 16,700 | — | — |
| 2015-02-09 | $9.19 | $14.99 | 22,200 | — | — |
| 2015-02-06 | $9.18 | $14.97 | 6,600 | — | — |
| 2015-02-05 | $9.11 | $14.86 | 15,100 | — | — |
| 2015-02-04 | $9.27 | $15.12 | 5,900 | — | — |
| 2015-02-03 | $9.28 | $15.04 | 20,800 | — | — |
| 2015-02-02 | $9.37 | $15.18 | 12,800 | — | — |
| 2015-01-30 | $9.37 | $15.18 | 12,300 | — | — |
| 2015-01-29 | $9.24 | $14.97 | 18,300 | — | — |
| 2015-01-28 | $9.22 | $14.94 | 39,100 | — | — |
| 2015-01-27 | $9.54 | $15.46 | 12,600 | — | — |
| 2015-01-26 | $9.64 | $15.62 | 17,700 | — | — |
| 2015-01-23 | $9.60 | $15.55 | 13,300 | — | — |
| 2015-01-22 | $9.70 | $15.72 | 12,800 | — | — |
| 2015-01-21 | $9.63 | $15.60 | 29,000 | — | — |
| 2015-01-20 | $9.66 | $15.65 | 24,300 | — | — |
| 2015-01-16 | $9.72 | $15.75 | 11,000 | — | — |
| 2015-01-15 | $9.65 | $15.64 | 16,300 | — | — |
| 2015-01-14 | $9.67 | $15.67 | 15,200 | — | — |
| 2015-01-13 | $9.58 | $15.52 | 31,700 | — | — |
| 2015-01-12 | $9.63 | $15.60 | 16,200 | — | — |
| 2015-01-09 | $9.69 | $15.70 | 34,200 | — | — |
| 2015-01-08 | $9.72 | $15.75 | 75,100 | — | — |
| 2015-01-07 | $9.83 | $15.93 | 18,800 | — | — |
| 2015-01-06 | $9.81 | $15.89 | 11,000 | — | — |
| 2015-01-05 | $9.91 | $16.06 | 22,400 | — | — |
| 2015-01-02 | $10.07 | $16.32 | 63,900 | — | — |