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
- 1997-06-18 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 | $9.91 | $11.66 | 32,100 | — | — |
| 2015-12-30 | $9.67 | $11.38 | 64,300 | — | — |
| 2015-12-29 | $9.73 | $11.45 | 36,100 | — | — |
| 2015-12-28 | $9.42 | $11.09 | 12,600 | — | — |
| 2015-12-24 | $9.26 | $10.90 | 2,500 | — | — |
| 2015-12-23 | $9.26 | $10.90 | 12,900 | — | — |
| 2015-12-22 | $9.23 | $10.86 | 25,400 | — | — |
| 2015-12-21 | $9.22 | $10.85 | 14,100 | — | — |
| 2015-12-18 | $9.15 | $10.77 | 36,900 | — | — |
| 2015-12-17 | $9.20 | $10.83 | 17,700 | — | — |
| 2015-12-16 | $9.27 | $10.91 | 17,300 | — | — |
| 2015-12-15 | $9.24 | $10.87 | 19,100 | — | — |
| 2015-12-14 | $9.31 | $10.96 | 18,200 | — | — |
| 2015-12-11 | $9.53 | $11.22 | 57,700 | — | — |
| 2015-12-10 | $9.44 | $11.11 | 28,400 | — | — |
| 2015-12-09 | $9.19 | $10.82 | 15,800 | — | — |
| 2015-12-08 | $9.20 | $10.83 | 28,500 | — | — |
| 2015-12-07 | $9.28 | $10.92 | 32,100 | — | — |
| 2015-12-04 | $8.97 | $10.56 | 9,100 | — | — |
| 2015-12-03 | $8.90 | $10.47 | 18,100 | — | — |
| 2015-12-02 | $8.96 | $10.54 | 13,400 | — | — |
| 2015-12-01 | $8.93 | $10.51 | 15,300 | — | — |
| 2015-11-30 | $8.93 | $10.51 | 31,100 | — | — |
| 2015-11-27 | $9.03 | $10.63 | 6,600 | — | — |
| 2015-11-25 | $8.83 | $10.39 | 20,300 | — | — |
| 2015-11-24 | $8.73 | $10.27 | 10,800 | — | — |
| 2015-11-23 | $8.83 | $10.39 | 24,700 | — | — |
| 2015-11-20 | $8.98 | $10.57 | 13,800 | — | — |
| 2015-11-19 | $9.10 | $10.71 | 41,400 | — | — |
| 2015-11-18 | $9.03 | $10.63 | 47,000 | — | — |
| 2015-11-17 | $8.70 | $10.24 | 45,600 | — | — |
| 2015-11-16 | $8.67 | $10.20 | 11,000 | — | — |
| 2015-11-13 | $8.66 | $10.19 | 19,600 | — | — |
| 2015-11-12 | $8.83 | $10.39 | 31,200 | — | — |
| 2015-11-11 | $8.96 | $10.54 | 10,800 | — | — |
| 2015-11-10 | $8.97 | $10.56 | 5,500 | — | — |
| 2015-11-09 | $8.90 | $10.47 | 16,300 | — | — |
| 2015-11-06 | $9.08 | $10.69 | 21,900 | — | — |
| 2015-11-05 | $8.90 | $10.47 | 29,200 | — | — |
| 2015-11-04 | $9.12 | $10.67 | 20,200 | — | — |
| 2015-11-03 | $8.85 | $10.36 | 30,200 | — | — |
| 2015-11-02 | $8.65 | $10.12 | 41,000 | — | — |
| 2015-10-30 | $8.19 | $9.59 | 85,200 | — | — |
| 2015-10-29 | $8.70 | $10.18 | 20,500 | — | — |
| 2015-10-28 | $9.07 | $10.62 | 46,000 | — | — |
| 2015-10-27 | $8.88 | $10.39 | 36,200 | — | — |
| 2015-10-26 | $9.16 | $10.72 | 44,700 | — | — |
| 2015-10-23 | $9.45 | $11.06 | 50,300 | — | — |
| 2015-10-22 | $9.18 | $10.74 | 36,300 | — | — |
| 2015-10-21 | $9.30 | $10.89 | 57,900 | — | — |
| 2015-10-20 | $9.41 | $11.01 | 26,400 | — | — |
| 2015-10-19 | $9.51 | $11.13 | 32,200 | — | — |
| 2015-10-16 | $9.17 | $10.73 | 73,100 | — | — |
| 2015-10-15 | $9.50 | $11.12 | 33,900 | — | — |
| 2015-10-14 | $9.50 | $11.12 | 67,800 | — | — |
| 2015-10-13 | $9.62 | $11.26 | 32,900 | — | — |
| 2015-10-12 | $9.76 | $11.42 | 96,400 | — | — |
| 2015-10-09 | $9.31 | $10.90 | 150,800 | — | — |
| 2015-10-08 | $9.27 | $10.85 | 41,800 | — | — |
| 2015-10-07 | $9.34 | $10.93 | 71,600 | — | — |
| 2015-10-06 | $9.31 | $10.90 | 100,000 | — | — |
| 2015-10-05 | $9.39 | $10.99 | 255,700 | — | — |
| 2015-10-02 | $10.20 | $11.94 | 265,000 | — | — |
| 2015-10-01 | $9.82 | $11.49 | 158,600 | — | — |
| 2015-09-30 | $9.44 | $11.05 | 70,700 | — | — |
| 2015-09-29 | $9.36 | $10.96 | 56,400 | — | — |
| 2015-09-28 | $9.47 | $11.08 | 146,100 | — | — |
| 2015-09-25 | $9.60 | $11.24 | 121,800 | — | — |
| 2015-09-24 | $9.57 | $11.20 | 74,700 | — | — |
| 2015-09-23 | $9.14 | $10.70 | 160,000 | — | — |
| 2015-09-22 | $9.11 | $10.66 | 142,700 | — | — |
| 2015-09-21 | $8.72 | $10.21 | 82,000 | — | — |
| 2015-09-18 | $8.12 | $9.50 | 229,200 | — | — |
| 2015-09-17 | $7.94 | $9.29 | 101,500 | — | — |
| 2015-09-16 | $8.01 | $9.38 | 52,300 | — | — |
| 2015-09-15 | $8.19 | $9.59 | 89,700 | — | — |
| 2015-09-14 | $8.69 | $10.17 | 99,300 | — | — |
| 2015-09-11 | $8.48 | $9.93 | 76,400 | — | — |
| 2015-09-10 | $8.20 | $9.60 | 94,400 | — | — |
| 2015-09-09 | $8.23 | $9.63 | 301,600 | — | — |
| 2015-09-08 | $7.84 | $9.18 | 212,600 | — | — |
| 2015-09-04 | $7.22 | $8.45 | 51,900 | — | — |
| 2015-09-03 | $7.30 | $8.54 | 144,600 | — | — |
| 2015-09-02 | $6.71 | $7.85 | 26,700 | — | — |
| 2015-09-01 | $6.71 | $7.85 | 12,000 | — | — |
| 2015-08-31 | $6.75 | $7.90 | 18,100 | — | — |
| 2015-08-28 | $6.67 | $7.81 | 35,800 | — | — |
| 2015-08-27 | $6.50 | $7.61 | 7,700 | — | — |
| 2015-08-26 | $6.43 | $7.53 | 54,500 | — | — |
| 2015-08-25 | $6.31 | $7.39 | 23,200 | — | — |
| 2015-08-24 | $6.26 | $7.33 | 27,800 | — | — |
| 2015-08-21 | $6.46 | $7.56 | 23,400 | — | — |
| 2015-08-20 | $6.46 | $7.56 | 10,300 | — | — |
| 2015-08-19 | $6.46 | $7.56 | 7,900 | — | — |
| 2015-08-18 | $6.45 | $7.55 | 10,700 | — | — |
| 2015-08-17 | $6.45 | $7.55 | 28,400 | — | — |
| 2015-08-14 | $6.32 | $7.40 | 14,000 | — | — |
| 2015-08-13 | $6.36 | $7.44 | 15,200 | — | — |
| 2015-08-12 | $6.31 | $7.39 | 20,200 | — | — |
| 2015-08-11 | $6.30 | $7.37 | 14,600 | — | — |
| 2015-08-10 | $6.25 | $7.32 | 38,700 | — | — |
| 2015-08-07 | $6.22 | $7.28 | 29,900 | — | — |
| 2015-08-06 | $6.47 | $7.57 | 17,500 | — | — |
| 2015-08-05 | $6.33 | $7.41 | 12,200 | — | — |
| 2015-08-04 | $6.45 | $7.55 | 20,200 | — | — |
| 2015-08-03 | $6.66 | $7.80 | 23,500 | — | — |
| 2015-07-31 | $6.46 | $7.56 | 20,900 | — | — |
| 2015-07-30 | $6.49 | $7.60 | 23,000 | — | — |
| 2015-07-29 | $6.32 | $7.40 | 37,100 | — | — |
| 2015-07-28 | $6.35 | $7.43 | 36,800 | — | — |
| 2015-07-27 | $6.49 | $7.60 | 9,600 | — | — |
| 2015-07-24 | $6.33 | $7.41 | 67,400 | — | — |
| 2015-07-23 | $6.50 | $7.61 | 40,800 | — | — |
| 2015-07-22 | $6.70 | $7.84 | 26,900 | — | — |
| 2015-07-21 | $6.74 | $7.89 | 47,700 | — | — |
| 2015-07-20 | $6.62 | $7.69 | 75,200 | — | — |
| 2015-07-17 | $6.66 | $7.74 | 54,500 | — | — |
| 2015-07-16 | $6.68 | $7.76 | 16,900 | — | — |
| 2015-07-15 | $6.75 | $7.84 | 52,200 | — | — |
| 2015-07-14 | $6.87 | $7.98 | 159,800 | — | — |
| 2015-07-13 | $6.19 | $7.19 | 59,100 | — | — |
| 2015-07-10 | $6.10 | $7.09 | 12,200 | — | — |
| 2015-07-09 | $6.08 | $7.06 | 1,600 | — | — |
| 2015-07-08 | $6.01 | $6.98 | 16,800 | — | — |
| 2015-07-07 | $6.09 | $7.07 | 33,400 | — | — |
| 2015-07-06 | $6.24 | $7.25 | 9,200 | — | — |
| 2015-07-02 | $6.21 | $7.21 | 16,000 | — | — |
| 2015-07-01 | $6.19 | $7.19 | 26,400 | — | — |
| 2015-06-30 | $6.27 | $7.28 | 24,700 | — | — |
| 2015-06-29 | $5.91 | $6.87 | 12,700 | — | — |
| 2015-06-26 | $6.15 | $7.14 | 9,500 | — | — |
| 2015-06-25 | $6.20 | $7.20 | 1,900 | — | — |
| 2015-06-24 | $6.23 | $7.24 | 8,000 | — | — |
| 2015-06-23 | $6.08 | $7.06 | 16,400 | — | — |
| 2015-06-22 | $6.14 | $7.13 | 5,900 | — | — |
| 2015-06-19 | $6.12 | $7.11 | 9,100 | — | — |
| 2015-06-18 | $6.10 | $7.09 | 15,100 | — | — |
| 2015-06-17 | $6.29 | $7.31 | 10,400 | — | — |
| 2015-06-16 | $6.20 | $7.20 | 9,700 | — | — |
| 2015-06-15 | $6.30 | $7.32 | 10,700 | — | — |
| 2015-06-12 | $6.27 | $7.28 | 33,300 | — | — |
| 2015-06-11 | $6.11 | $7.10 | 48,300 | — | — |
| 2015-06-10 | $5.94 | $6.90 | 45,100 | — | — |
| 2015-06-09 | $5.82 | $6.76 | 34,100 | — | — |
| 2015-06-08 | $5.78 | $6.71 | 11,500 | — | — |
| 2015-06-05 | $5.77 | $6.70 | 11,000 | — | — |
| 2015-06-04 | $5.71 | $6.63 | 18,300 | — | — |
| 2015-06-03 | $5.76 | $6.69 | 9,900 | — | — |
| 2015-06-02 | $5.84 | $6.78 | 2,500 | — | — |
| 2015-06-01 | $5.88 | $6.83 | 12,900 | — | — |
| 2015-05-29 | $5.90 | $6.85 | 2,500 | — | — |
| 2015-05-28 | $5.90 | $6.85 | 9,600 | — | — |
| 2015-05-27 | $5.91 | $6.87 | 14,500 | — | — |
| 2015-05-26 | $5.86 | $6.81 | 2,000 | — | — |
| 2015-05-22 | $5.80 | $6.74 | 3,700 | — | — |
| 2015-05-21 | $5.79 | $6.73 | 2,600 | — | — |
| 2015-05-20 | $5.82 | $6.76 | 8,100 | — | — |
| 2015-05-19 | $5.71 | $6.63 | 22,800 | — | — |
| 2015-05-18 | $5.75 | $6.68 | 38,500 | — | — |
| 2015-05-15 | $5.80 | $6.74 | 45,200 | — | — |
| 2015-05-14 | $5.80 | $6.74 | 10,400 | — | — |
| 2015-05-13 | $5.78 | $6.71 | 1,800 | — | — |
| 2015-05-12 | $5.74 | $6.67 | 7,700 | — | — |
| 2015-05-11 | $5.81 | $6.75 | 8,100 | — | — |
| 2015-05-08 | $5.83 | $6.77 | 9,500 | — | — |
| 2015-05-07 | $5.90 | $6.85 | 90,500 | — | — |
| 2015-05-06 | $5.80 | $6.68 | 12,300 | — | — |
| 2015-05-05 | $5.71 | $6.58 | 11,400 | — | — |
| 2015-05-04 | $5.70 | $6.56 | 22,600 | — | — |
| 2015-05-01 | $5.78 | $6.66 | 12,200 | — | — |
| 2015-04-30 | $5.85 | $6.74 | 76,600 | — | — |
| 2015-04-29 | $5.83 | $6.71 | 5,300 | — | — |
| 2015-04-28 | $5.82 | $6.70 | 8,400 | — | — |
| 2015-04-27 | $5.80 | $6.68 | 34,700 | — | — |
| 2015-04-24 | $5.90 | $6.79 | 45,900 | — | — |
| 2015-04-23 | $5.85 | $6.74 | 33,800 | — | — |
| 2015-04-22 | $5.84 | $6.73 | 29,300 | — | — |
| 2015-04-21 | $5.86 | $6.75 | 17,300 | — | — |
| 2015-04-20 | $5.84 | $6.73 | 13,000 | — | — |
| 2015-04-17 | $5.89 | $6.78 | 4,100 | — | — |
| 2015-04-16 | $5.90 | $6.79 | 27,700 | — | — |
| 2015-04-15 | $5.99 | $6.90 | 60,700 | — | — |
| 2015-04-14 | $6.04 | $6.96 | 63,100 | — | — |
| 2015-04-13 | $5.95 | $6.85 | 18,700 | — | — |
| 2015-04-10 | $5.98 | $6.89 | 21,700 | — | — |
| 2015-04-09 | $5.84 | $6.73 | 22,700 | — | — |
| 2015-04-08 | $5.99 | $6.90 | 8,900 | — | — |
| 2015-04-07 | $6.00 | $6.91 | 8,200 | — | — |
| 2015-04-06 | $5.96 | $6.86 | 19,500 | — | — |
| 2015-04-02 | $6.01 | $6.92 | 26,200 | — | — |
| 2015-04-01 | $6.05 | $6.97 | 6,800 | — | — |
| 2015-03-31 | $6.14 | $7.07 | 6,500 | — | — |
| 2015-03-30 | $5.99 | $6.90 | 7,900 | — | — |
| 2015-03-27 | $5.97 | $6.87 | 4,300 | — | — |
| 2015-03-26 | $6.02 | $6.93 | 6,500 | — | — |
| 2015-03-25 | $5.95 | $6.85 | 3,100 | — | — |
| 2015-03-24 | $6.01 | $6.92 | 1,800 | — | — |
| 2015-03-23 | $6.02 | $6.93 | 13,400 | — | — |
| 2015-03-20 | $5.94 | $6.84 | 53,900 | — | — |
| 2015-03-19 | $6.10 | $7.02 | 34,000 | — | — |
| 2015-03-18 | $6.12 | $7.05 | 13,400 | — | — |
| 2015-03-17 | $6.15 | $7.08 | 14,100 | — | — |
| 2015-03-16 | $6.07 | $6.99 | 23,200 | — | — |
| 2015-03-13 | $6.26 | $7.21 | 3,300 | — | — |
| 2015-03-12 | $6.31 | $7.27 | 11,700 | — | — |
| 2015-03-11 | $6.14 | $7.07 | 3,500 | — | — |
| 2015-03-10 | $6.21 | $7.15 | 19,400 | — | — |
| 2015-03-09 | $6.32 | $7.28 | 9,600 | — | — |
| 2015-03-06 | $6.23 | $7.17 | 62,300 | — | — |
| 2015-03-05 | $6.16 | $7.09 | 39,400 | — | — |
| 2015-03-04 | $6.18 | $7.12 | 54,800 | — | — |
| 2015-03-03 | $6.35 | $7.31 | 6,800 | — | — |
| 2015-03-02 | $6.33 | $7.29 | 24,800 | — | — |
| 2015-02-27 | $6.36 | $7.32 | 5,000 | — | — |
| 2015-02-26 | $6.25 | $7.20 | 8,800 | — | — |
| 2015-02-25 | $6.30 | $7.26 | 7,500 | — | — |
| 2015-02-24 | $6.22 | $7.16 | 19,500 | — | — |
| 2015-02-23 | $6.24 | $7.19 | 6,700 | — | — |
| 2015-02-20 | $6.27 | $7.22 | 28,300 | — | — |
| 2015-02-19 | $6.19 | $7.13 | 8,700 | — | — |
| 2015-02-18 | $6.25 | $7.20 | 25,100 | — | — |
| 2015-02-17 | $6.25 | $7.20 | 7,600 | — | — |
| 2015-02-13 | $6.30 | $7.26 | 10,400 | — | — |
| 2015-02-12 | $6.26 | $7.21 | 43,700 | — | — |
| 2015-02-11 | $6.50 | $7.49 | 2,100 | — | — |
| 2015-02-10 | $6.42 | $7.39 | 5,800 | — | — |
| 2015-02-09 | $6.47 | $7.45 | 8,100 | — | — |
| 2015-02-06 | $6.43 | $7.40 | 15,500 | — | — |
| 2015-02-05 | $6.47 | $7.45 | 3,400 | — | — |
| 2015-02-04 | $6.48 | $7.46 | 6,600 | — | — |
| 2015-02-03 | $6.50 | $7.49 | 23,100 | — | — |
| 2015-02-02 | $6.27 | $7.22 | 27,000 | — | — |
| 2015-01-30 | $6.36 | $7.32 | 10,100 | — | — |
| 2015-01-29 | $6.49 | $7.47 | 5,600 | — | — |
| 2015-01-28 | $6.36 | $7.32 | 9,300 | — | — |
| 2015-01-27 | $6.43 | $7.40 | 4,900 | — | — |
| 2015-01-26 | $6.48 | $7.46 | 4,200 | — | — |
| 2015-01-23 | $6.46 | $7.44 | 13,200 | — | — |
| 2015-01-22 | $6.55 | $7.54 | 6,600 | — | — |
| 2015-01-21 | $6.60 | $7.54 | 23,300 | — | — |
| 2015-01-20 | $6.58 | $7.52 | 5,600 | — | — |
| 2015-01-16 | $6.60 | $7.54 | 18,200 | — | — |
| 2015-01-15 | $6.60 | $7.54 | 27,000 | — | — |
| 2015-01-14 | $6.70 | $7.66 | 8,300 | — | — |
| 2015-01-13 | $6.64 | $7.59 | 34,200 | — | — |
| 2015-01-12 | $6.78 | $7.75 | 9,700 | — | — |
| 2015-01-09 | $6.70 | $7.66 | 5,900 | — | — |
| 2015-01-08 | $6.78 | $7.75 | 4,900 | — | — |
| 2015-01-07 | $6.74 | $7.70 | 4,700 | — | — |
| 2015-01-06 | $6.70 | $7.66 | 8,300 | — | — |
| 2015-01-05 | $6.93 | $7.92 | 14,600 | — | — |
| 2015-01-02 | $6.77 | $7.74 | 8,600 | — | — |