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
- 1996-08-22 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 | $8.59 | $9.68 | 24,100 | — | — |
| 2015-12-30 | $8.37 | $9.43 | 31,600 | — | — |
| 2015-12-29 | $8.78 | $9.90 | 17,300 | — | — |
| 2015-12-28 | $8.85 | $9.97 | 16,400 | — | — |
| 2015-12-24 | $8.95 | $10.09 | 9,500 | — | — |
| 2015-12-23 | $8.73 | $9.84 | 27,200 | — | — |
| 2015-12-22 | $8.30 | $9.35 | 13,200 | — | — |
| 2015-12-21 | $8.31 | $9.37 | 4,700 | — | — |
| 2015-12-18 | $8.41 | $9.48 | 7,000 | — | — |
| 2015-12-17 | $8.48 | $9.56 | 14,400 | — | — |
| 2015-12-16 | $8.34 | $9.40 | 75,500 | — | — |
| 2015-12-15 | $8.44 | $9.51 | 18,000 | — | — |
| 2015-12-14 | $8.76 | $9.87 | 17,300 | — | — |
| 2015-12-11 | $8.73 | $9.84 | 9,200 | — | — |
| 2015-12-10 | $9.02 | $10.17 | 9,700 | — | — |
| 2015-12-09 | $8.97 | $10.11 | 9,000 | — | — |
| 2015-12-08 | $9.05 | $10.20 | 3,500 | — | — |
| 2015-12-07 | $9.12 | $10.28 | 14,900 | — | — |
| 2015-12-04 | $9.13 | $10.29 | 10,600 | — | — |
| 2015-12-03 | $9.08 | $10.23 | 8,200 | — | — |
| 2015-12-02 | $9.21 | $10.38 | 8,500 | — | — |
| 2015-12-01 | $9.21 | $10.38 | 25,600 | — | — |
| 2015-11-30 | $8.85 | $9.97 | 21,400 | — | — |
| 2015-11-27 | $8.80 | $9.92 | 2,800 | — | — |
| 2015-11-25 | $8.78 | $9.90 | 6,700 | — | — |
| 2015-11-24 | $8.70 | $9.81 | 7,200 | — | — |
| 2015-11-23 | $8.78 | $9.90 | 29,700 | — | — |
| 2015-11-20 | $8.60 | $9.69 | 20,100 | — | — |
| 2015-11-19 | $8.26 | $9.31 | 54,400 | — | — |
| 2015-11-18 | $8.70 | $9.81 | 21,000 | — | — |
| 2015-11-17 | $8.88 | $9.92 | 10,200 | — | — |
| 2015-11-16 | $8.88 | $9.92 | 23,800 | — | — |
| 2015-11-13 | $9.09 | $10.15 | 19,200 | — | — |
| 2015-11-12 | $9.06 | $10.12 | 50,700 | — | — |
| 2015-11-11 | $8.98 | $10.03 | 74,900 | — | — |
| 2015-11-10 | $9.28 | $10.37 | 31,400 | — | — |
| 2015-11-09 | $9.12 | $10.19 | 24,400 | — | — |
| 2015-11-06 | $9.07 | $10.13 | 123,900 | — | — |
| 2015-11-05 | $9.80 | $10.95 | 21,300 | — | — |
| 2015-11-04 | $9.94 | $11.10 | 51,200 | — | — |
| 2015-11-03 | $10.04 | $11.21 | 40,900 | — | — |
| 2015-11-02 | $9.84 | $10.99 | 10,700 | — | — |
| 2015-10-30 | $9.57 | $10.69 | 13,100 | — | — |
| 2015-10-29 | $9.92 | $11.08 | 14,400 | — | — |
| 2015-10-28 | $9.82 | $10.97 | 20,200 | — | — |
| 2015-10-27 | $9.69 | $10.82 | 36,700 | — | — |
| 2015-10-26 | $9.57 | $10.69 | 16,800 | — | — |
| 2015-10-23 | $9.74 | $10.88 | 19,000 | — | — |
| 2015-10-22 | $9.65 | $10.78 | 17,800 | — | — |
| 2015-10-21 | $9.64 | $10.77 | 36,700 | — | — |
| 2015-10-20 | $9.88 | $11.04 | 35,700 | — | — |
| 2015-10-19 | $9.35 | $10.44 | 29,600 | — | — |
| 2015-10-16 | $9.19 | $10.26 | 38,400 | — | — |
| 2015-10-15 | $9.19 | $10.26 | 79,900 | — | — |
| 2015-10-14 | $9.69 | $10.82 | 77,900 | — | — |
| 2015-10-13 | $9.99 | $11.16 | 28,000 | — | — |
| 2015-10-12 | $9.96 | $11.12 | 20,100 | — | — |
| 2015-10-09 | $9.99 | $11.16 | 37,900 | — | — |
| 2015-10-08 | $10.00 | $11.17 | 79,900 | — | — |
| 2015-10-07 | $10.02 | $11.19 | 46,200 | — | — |
| 2015-10-06 | $9.99 | $11.16 | 92,400 | — | — |
| 2015-10-05 | $10.19 | $11.38 | 164,500 | — | — |
| 2015-10-02 | $9.93 | $11.09 | 123,800 | — | — |
| 2015-10-01 | $9.10 | $10.16 | 42,000 | — | — |
| 2015-09-30 | $9.06 | $10.12 | 30,400 | — | — |
| 2015-09-29 | $9.00 | $10.05 | 35,400 | — | — |
| 2015-09-28 | $9.12 | $10.19 | 69,300 | — | — |
| 2015-09-25 | $9.09 | $10.15 | 40,400 | — | — |
| 2015-09-24 | $8.80 | $9.83 | 18,800 | — | — |
| 2015-09-23 | $8.78 | $9.81 | 11,400 | — | — |
| 2015-09-22 | $8.77 | $9.80 | 47,000 | — | — |
| 2015-09-21 | $9.00 | $10.05 | 87,600 | — | — |
| 2015-09-18 | $8.99 | $10.04 | 102,000 | — | — |
| 2015-09-17 | $8.60 | $9.61 | 96,700 | — | — |
| 2015-09-16 | $8.45 | $9.44 | 361,400 | — | — |
| 2015-09-15 | $7.92 | $8.85 | 115,100 | — | — |
| 2015-09-14 | $7.52 | $8.40 | 98,600 | — | — |
| 2015-09-11 | $7.47 | $8.34 | 15,800 | — | — |
| 2015-09-10 | $7.51 | $8.39 | 46,000 | — | — |
| 2015-09-09 | $7.38 | $8.24 | 28,600 | — | — |
| 2015-09-08 | $7.36 | $8.22 | 11,100 | — | — |
| 2015-09-04 | $7.44 | $8.31 | 5,200 | — | — |
| 2015-09-03 | $7.43 | $8.30 | 3,300 | — | — |
| 2015-09-02 | $7.52 | $8.40 | 10,100 | — | — |
| 2015-09-01 | $7.56 | $8.44 | 8,000 | — | — |
| 2015-08-31 | $7.51 | $8.39 | 5,800 | — | — |
| 2015-08-28 | $7.54 | $8.42 | 10,700 | — | — |
| 2015-08-27 | $7.60 | $8.49 | 24,600 | — | — |
| 2015-08-26 | $7.51 | $8.39 | 14,500 | — | — |
| 2015-08-25 | $7.44 | $8.31 | 22,400 | — | — |
| 2015-08-24 | $7.54 | $8.42 | 42,300 | — | — |
| 2015-08-21 | $7.55 | $8.43 | 22,700 | — | — |
| 2015-08-20 | $7.68 | $8.58 | 32,500 | — | — |
| 2015-08-19 | $7.96 | $8.89 | 22,800 | — | — |
| 2015-08-18 | $7.85 | $8.77 | 12,500 | — | — |
| 2015-08-17 | $7.80 | $8.62 | 54,300 | — | — |
| 2015-08-14 | $7.99 | $8.83 | 4,600 | — | — |
| 2015-08-13 | $7.92 | $8.76 | 5,000 | — | — |
| 2015-08-12 | $7.85 | $8.68 | 10,500 | — | — |
| 2015-08-11 | $7.80 | $8.62 | 12,200 | — | — |
| 2015-08-10 | $7.93 | $8.77 | 31,900 | — | — |
| 2015-08-07 | $8.00 | $8.84 | 13,700 | — | — |
| 2015-08-06 | $7.94 | $8.78 | 23,900 | — | — |
| 2015-08-05 | $8.02 | $8.87 | 106,400 | — | — |
| 2015-08-04 | $7.20 | $7.96 | 12,100 | — | — |
| 2015-08-03 | $7.28 | $8.05 | 11,200 | — | — |
| 2015-07-31 | $7.41 | $8.19 | 9,300 | — | — |
| 2015-07-30 | $7.65 | $8.46 | 75,700 | — | — |
| 2015-07-29 | $7.29 | $8.06 | 5,400 | — | — |
| 2015-07-28 | $7.26 | $8.03 | 4,200 | — | — |
| 2015-07-27 | $7.21 | $7.97 | 24,800 | — | — |
| 2015-07-24 | $7.50 | $8.29 | 16,400 | — | — |
| 2015-07-23 | $7.76 | $8.58 | 24,500 | — | — |
| 2015-07-22 | $7.89 | $8.72 | 28,000 | — | — |
| 2015-07-21 | $7.70 | $8.51 | 10,800 | — | — |
| 2015-07-20 | $7.50 | $8.29 | 5,100 | — | — |
| 2015-07-17 | $7.54 | $8.34 | 5,400 | — | — |
| 2015-07-16 | $7.49 | $8.28 | 6,100 | — | — |
| 2015-07-15 | $7.41 | $8.19 | 5,200 | — | — |
| 2015-07-14 | $7.48 | $8.27 | 15,600 | — | — |
| 2015-07-13 | $7.38 | $8.16 | 3,100 | — | — |
| 2015-07-10 | $7.33 | $8.10 | 1,600 | — | — |
| 2015-07-09 | $7.20 | $7.96 | 4,800 | — | — |
| 2015-07-08 | $7.16 | $7.92 | 7,600 | — | — |
| 2015-07-07 | $7.28 | $8.05 | 18,600 | — | — |
| 2015-07-06 | $7.25 | $8.01 | 5,600 | — | — |
| 2015-07-02 | $7.04 | $7.78 | 1,500 | — | — |
| 2015-07-01 | $7.04 | $7.78 | 4,400 | — | — |
| 2015-06-30 | $6.68 | $7.38 | 12,600 | — | — |
| 2015-06-29 | $6.66 | $7.36 | 34,000 | — | — |
| 2015-06-26 | $7.00 | $7.74 | 19,000 | — | — |
| 2015-06-25 | $7.13 | $7.88 | 5,800 | — | — |
| 2015-06-24 | $7.13 | $7.88 | 10,500 | — | — |
| 2015-06-23 | $7.26 | $8.03 | 10,800 | — | — |
| 2015-06-22 | $7.15 | $7.90 | 4,800 | — | — |
| 2015-06-19 | $7.47 | $8.26 | 10,000 | — | — |
| 2015-06-18 | $7.19 | $7.95 | 10,000 | — | — |
| 2015-06-17 | $7.01 | $7.75 | 11,900 | — | — |
| 2015-06-16 | $7.04 | $7.78 | 14,600 | — | — |
| 2015-06-15 | $7.18 | $7.94 | 21,900 | — | — |
| 2015-06-12 | $7.33 | $8.10 | 5,400 | — | — |
| 2015-06-11 | $7.36 | $8.14 | 5,300 | — | — |
| 2015-06-10 | $7.37 | $8.15 | 35,200 | — | — |
| 2015-06-09 | $7.15 | $7.90 | 6,100 | — | — |
| 2015-06-08 | $7.13 | $7.88 | 25,400 | — | — |
| 2015-06-05 | $7.01 | $7.75 | 65,700 | — | — |
| 2015-06-04 | $7.17 | $7.93 | 27,100 | — | — |
| 2015-06-03 | $6.84 | $7.56 | 15,000 | — | — |
| 2015-06-02 | $6.73 | $7.44 | 14,600 | — | — |
| 2015-06-01 | $6.58 | $7.27 | 12,900 | — | — |
| 2015-05-29 | $6.51 | $7.20 | 5,900 | — | — |
| 2015-05-28 | $6.55 | $7.24 | 3,200 | — | — |
| 2015-05-27 | $6.31 | $6.98 | 62,400 | — | — |
| 2015-05-26 | $6.27 | $6.93 | 45,600 | — | — |
| 2015-05-22 | $6.09 | $6.73 | 29,800 | — | — |
| 2015-05-21 | $6.39 | $7.06 | 1,900 | — | — |
| 2015-05-20 | $6.47 | $7.15 | 32,600 | — | — |
| 2015-05-19 | $6.66 | $7.36 | 3,000 | — | — |
| 2015-05-18 | $6.87 | $7.59 | 8,300 | — | — |
| 2015-05-15 | $6.88 | $7.52 | 27,400 | — | — |
| 2015-05-14 | $6.54 | $7.15 | 14,600 | — | — |
| 2015-05-13 | $6.51 | $7.11 | 2,600 | — | — |
| 2015-05-12 | $6.45 | $7.05 | 17,100 | — | — |
| 2015-05-11 | $6.53 | $7.13 | 12,300 | — | — |
| 2015-05-08 | $6.63 | $7.24 | 64,000 | — | — |
| 2015-05-07 | $5.86 | $6.40 | 72,400 | — | — |
| 2015-05-06 | $5.25 | $5.74 | 21,700 | — | — |
| 2015-05-05 | $5.15 | $5.63 | 14,400 | — | — |
| 2015-05-04 | $5.08 | $5.55 | 23,600 | — | — |
| 2015-05-01 | $5.18 | $5.66 | 14,000 | — | — |
| 2015-04-30 | $5.12 | $5.59 | 30,800 | — | — |
| 2015-04-29 | $5.26 | $5.75 | 106,700 | — | — |
| 2015-04-28 | $5.20 | $5.68 | 4,100 | — | — |
| 2015-04-27 | $5.17 | $5.65 | 28,300 | — | — |
| 2015-04-24 | $5.23 | $5.71 | 20,400 | — | — |
| 2015-04-23 | $5.21 | $5.69 | 28,700 | — | — |
| 2015-04-22 | $5.22 | $5.70 | 7,500 | — | — |
| 2015-04-21 | $5.25 | $5.74 | 8,300 | — | — |
| 2015-04-20 | $5.26 | $5.75 | 6,400 | — | — |
| 2015-04-17 | $5.24 | $5.73 | 5,900 | — | — |
| 2015-04-16 | $5.28 | $5.77 | 10,500 | — | — |
| 2015-04-15 | $5.31 | $5.80 | 34,100 | — | — |
| 2015-04-14 | $5.27 | $5.76 | 5,300 | — | — |
| 2015-04-13 | $5.29 | $5.78 | 9,200 | — | — |
| 2015-04-10 | $5.28 | $5.77 | 4,100 | — | — |
| 2015-04-09 | $5.30 | $5.79 | 7,800 | — | — |
| 2015-04-08 | $5.25 | $5.74 | 26,200 | — | — |
| 2015-04-07 | $5.30 | $5.79 | 31,200 | — | — |
| 2015-04-06 | $5.39 | $5.89 | 27,300 | — | — |
| 2015-04-02 | $5.61 | $6.13 | 6,000 | — | — |
| 2015-04-01 | $5.83 | $6.37 | 3,400 | — | — |
| 2015-03-31 | $5.91 | $6.46 | 2,500 | — | — |
| 2015-03-30 | $5.94 | $6.49 | 600 | — | — |
| 2015-03-27 | $5.87 | $6.41 | 300 | — | — |
| 2015-03-26 | $5.90 | $6.45 | 18,600 | — | — |
| 2015-03-25 | $6.03 | $6.59 | 1,100 | — | — |
| 2015-03-24 | $6.01 | $6.57 | 3,400 | — | — |
| 2015-03-23 | $6.06 | $6.62 | 2,600 | — | — |
| 2015-03-20 | $5.96 | $6.51 | 5,700 | — | — |
| 2015-03-19 | $6.05 | $6.61 | 6,700 | — | — |
| 2015-03-18 | $6.04 | $6.60 | 12,400 | — | — |
| 2015-03-17 | $6.12 | $6.69 | 20,800 | — | — |
| 2015-03-16 | $6.21 | $6.79 | 13,500 | — | — |
| 2015-03-13 | $6.06 | $6.62 | 17,800 | — | — |
| 2015-03-12 | $5.98 | $6.53 | 14,400 | — | — |
| 2015-03-11 | $6.15 | $6.72 | 7,000 | — | — |
| 2015-03-10 | $5.94 | $6.49 | 30,300 | — | — |
| 2015-03-09 | $5.95 | $6.50 | 42,700 | — | — |
| 2015-03-06 | $6.24 | $6.82 | 74,800 | — | — |
| 2015-03-05 | $6.37 | $6.96 | 18,500 | — | — |
| 2015-03-04 | $6.43 | $7.03 | 26,600 | — | — |
| 2015-03-03 | $6.53 | $7.13 | 30,900 | — | — |
| 2015-03-02 | $6.54 | $7.15 | 19,800 | — | — |
| 2015-02-27 | $6.52 | $7.12 | 18,500 | — | — |
| 2015-02-26 | $6.76 | $7.39 | 13,900 | — | — |
| 2015-02-25 | $6.67 | $7.29 | 17,500 | — | — |
| 2015-02-24 | $6.55 | $7.16 | 10,800 | — | — |
| 2015-02-23 | $6.41 | $7.00 | 9,400 | — | — |
| 2015-02-20 | $6.61 | $7.22 | 6,100 | — | — |
| 2015-02-19 | $6.52 | $7.12 | 5,000 | — | — |
| 2015-02-18 | $6.38 | $6.97 | 8,600 | — | — |
| 2015-02-17 | $6.75 | $7.29 | 12,300 | — | — |
| 2015-02-13 | $6.48 | $7.00 | 21,800 | — | — |
| 2015-02-12 | $6.37 | $6.88 | 42,100 | — | — |
| 2015-02-11 | $6.30 | $6.80 | 28,500 | — | — |
| 2015-02-10 | $6.12 | $6.61 | 27,400 | — | — |
| 2015-02-09 | $6.07 | $6.55 | 6,200 | — | — |
| 2015-02-06 | $6.02 | $6.50 | 14,600 | — | — |
| 2015-02-05 | $6.05 | $6.53 | 11,800 | — | — |
| 2015-02-04 | $6.06 | $6.54 | 19,400 | — | — |
| 2015-02-03 | $5.94 | $6.41 | 13,100 | — | — |
| 2015-02-02 | $5.92 | $6.39 | 14,100 | — | — |
| 2015-01-30 | $5.95 | $6.42 | 11,100 | — | — |
| 2015-01-29 | $6.08 | $6.56 | 5,000 | — | — |
| 2015-01-28 | $5.95 | $6.42 | 21,100 | — | — |
| 2015-01-27 | $5.99 | $6.47 | 7,200 | — | — |
| 2015-01-26 | $6.01 | $6.49 | 19,100 | — | — |
| 2015-01-23 | $6.12 | $6.61 | 8,900 | — | — |
| 2015-01-22 | $6.13 | $6.62 | 11,600 | — | — |
| 2015-01-21 | $5.93 | $6.40 | 3,600 | — | — |
| 2015-01-20 | $6.15 | $6.64 | 8,900 | — | — |
| 2015-01-16 | $5.99 | $6.47 | 11,900 | — | — |
| 2015-01-15 | $5.86 | $6.33 | 10,000 | — | — |
| 2015-01-14 | $5.98 | $6.46 | 7,200 | — | — |
| 2015-01-13 | $6.09 | $6.58 | 8,400 | — | — |
| 2015-01-12 | $6.05 | $6.53 | 25,500 | — | — |
| 2015-01-09 | $6.10 | $6.59 | 18,200 | — | — |
| 2015-01-08 | $5.99 | $6.47 | 16,900 | — | — |
| 2015-01-07 | $5.82 | $6.28 | 15,300 | — | — |
| 2015-01-06 | $5.61 | $6.06 | 19,200 | — | — |
| 2015-01-05 | $5.68 | $6.13 | 19,200 | — | — |
| 2015-01-02 | $5.55 | $5.99 | 6,100 | — | — |