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
- 1987-03-31 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 | $7.40 | $13.85 | 1,900 | — | — |
| 2015-12-30 | $7.10 | $13.28 | 2,400 | — | — |
| 2015-12-29 | $7.35 | $13.75 | 1,000 | — | — |
| 2015-12-28 | $7.40 | $13.85 | 0 | — | — |
| 2015-12-24 | $7.40 | $13.85 | 0 | — | — |
| 2015-12-23 | $7.40 | $13.85 | 1,400 | — | — |
| 2015-12-22 | $7.30 | $13.66 | 300 | — | — |
| 2015-12-21 | $7.11 | $13.30 | 0 | — | — |
| 2015-12-18 | $7.11 | $13.30 | 500 | — | — |
| 2015-12-17 | $6.86 | $12.84 | 5,700 | — | — |
| 2015-12-16 | $7.00 | $13.10 | 500 | — | — |
| 2015-12-15 | $7.10 | $13.28 | 1,700 | — | — |
| 2015-12-14 | $7.41 | $13.86 | 0 | — | — |
| 2015-12-11 | $7.41 | $13.86 | 0 | — | — |
| 2015-12-10 | $7.41 | $13.86 | 100 | — | — |
| 2015-12-09 | $7.25 | $13.56 | 0 | — | — |
| 2015-12-08 | $7.25 | $13.56 | 800 | — | — |
| 2015-12-07 | $7.25 | $13.56 | 1,900 | — | — |
| 2015-12-04 | $7.29 | $13.64 | 2,200 | — | — |
| 2015-12-03 | $7.24 | $13.55 | 3,600 | — | — |
| 2015-12-02 | $7.40 | $13.85 | 3,400 | — | — |
| 2015-12-01 | $7.47 | $13.98 | 1,000 | — | — |
| 2015-11-30 | $7.49 | $14.01 | 4,900 | — | — |
| 2015-11-27 | $7.49 | $14.01 | 0 | — | — |
| 2015-11-25 | $7.49 | $14.01 | 3,100 | — | — |
| 2015-11-24 | $7.76 | $14.52 | 4,300 | — | — |
| 2015-11-23 | $7.20 | $13.47 | 400 | — | — |
| 2015-11-20 | $7.20 | $13.47 | 0 | — | — |
| 2015-11-19 | $7.20 | $13.47 | 2,400 | — | — |
| 2015-11-18 | $7.16 | $13.40 | 500 | — | — |
| 2015-11-17 | $7.15 | $13.38 | 6,900 | — | — |
| 2015-11-16 | $7.13 | $13.34 | 4,100 | — | — |
| 2015-11-13 | $6.85 | $12.82 | 2,700 | — | — |
| 2015-11-12 | $6.86 | $12.84 | 0 | — | — |
| 2015-11-11 | $6.86 | $12.84 | 200 | — | — |
| 2015-11-10 | $6.72 | $12.57 | 900 | — | — |
| 2015-11-09 | $7.00 | $13.10 | 0 | — | — |
| 2015-11-06 | $7.00 | $13.10 | 0 | — | — |
| 2015-11-05 | $7.00 | $13.10 | 300 | — | — |
| 2015-11-04 | $7.20 | $13.47 | 0 | — | — |
| 2015-11-03 | $7.20 | $13.47 | 200 | — | — |
| 2015-11-02 | $7.07 | $13.23 | 1,100 | — | — |
| 2015-10-30 | $7.19 | $13.45 | 100 | — | — |
| 2015-10-29 | $7.16 | $13.40 | 800 | — | — |
| 2015-10-28 | $7.20 | $13.47 | 200 | — | — |
| 2015-10-27 | $7.10 | $13.28 | 4,000 | — | — |
| 2015-10-26 | $6.84 | $12.80 | 700 | — | — |
| 2015-10-23 | $6.83 | $12.78 | 1,300 | — | — |
| 2015-10-22 | $6.90 | $12.91 | 0 | — | — |
| 2015-10-21 | $6.90 | $12.91 | 600 | — | — |
| 2015-10-20 | $7.01 | $13.12 | 1,800 | — | — |
| 2015-10-19 | $6.85 | $12.82 | 0 | — | — |
| 2015-10-16 | $6.85 | $12.82 | 7,600 | — | — |
| 2015-10-15 | $7.10 | $13.28 | 100 | — | — |
| 2015-10-14 | $7.09 | $13.27 | 1,000 | — | — |
| 2015-10-13 | $7.00 | $13.10 | 200 | — | — |
| 2015-10-12 | $7.00 | $13.10 | 4,200 | — | — |
| 2015-10-09 | $6.99 | $13.08 | 1,500 | — | — |
| 2015-10-08 | $7.00 | $13.10 | 400 | — | — |
| 2015-10-07 | $7.00 | $13.10 | 400 | — | — |
| 2015-10-06 | $7.00 | $13.10 | 1,000 | — | — |
| 2015-10-05 | $6.68 | $12.50 | 500 | — | — |
| 2015-10-02 | $6.50 | $12.16 | 0 | — | — |
| 2015-10-01 | $6.50 | $12.16 | 900 | — | — |
| 2015-09-30 | $7.19 | $13.45 | 1,200 | — | — |
| 2015-09-29 | $7.09 | $13.27 | 0 | — | — |
| 2015-09-28 | $7.09 | $13.27 | 500 | — | — |
| 2015-09-25 | $6.56 | $12.27 | 100 | — | — |
| 2015-09-24 | $6.79 | $12.70 | 0 | — | — |
| 2015-09-23 | $6.79 | $12.70 | 1,300 | — | — |
| 2015-09-22 | $6.28 | $11.75 | 0 | — | — |
| 2015-09-21 | $6.28 | $11.75 | 2,200 | — | — |
| 2015-09-18 | $6.88 | $12.87 | 100 | — | — |
| 2015-09-17 | $7.00 | $13.10 | 0 | — | — |
| 2015-09-16 | $7.00 | $13.10 | 900 | — | — |
| 2015-09-15 | $6.90 | $12.91 | 700 | — | — |
| 2015-09-14 | $6.84 | $12.80 | 100 | — | — |
| 2015-09-11 | $6.74 | $12.61 | 200 | — | — |
| 2015-09-10 | $6.88 | $12.87 | 800 | — | — |
| 2015-09-09 | $6.87 | $12.85 | 600 | — | — |
| 2015-09-08 | $6.75 | $12.63 | 3,100 | — | — |
| 2015-09-04 | $6.59 | $12.33 | 0 | — | — |
| 2015-09-03 | $6.59 | $12.33 | 1,700 | — | — |
| 2015-09-02 | $6.64 | $12.42 | 1,600 | — | — |
| 2015-09-01 | $6.64 | $12.42 | 500 | — | — |
| 2015-08-31 | $6.51 | $12.18 | 100 | — | — |
| 2015-08-28 | $6.70 | $12.54 | 2,900 | — | — |
| 2015-08-27 | $6.57 | $12.29 | 2,400 | — | — |
| 2015-08-26 | $6.54 | $12.24 | 1,700 | — | — |
| 2015-08-25 | $6.44 | $12.05 | 2,500 | — | — |
| 2015-08-24 | $6.50 | $12.16 | 3,900 | — | — |
| 2015-08-21 | $6.76 | $12.65 | 2,700 | — | — |
| 2015-08-20 | $6.81 | $12.74 | 2,200 | — | — |
| 2015-08-19 | $7.00 | $13.10 | 100 | — | — |
| 2015-08-18 | $7.20 | $13.47 | 100 | — | — |
| 2015-08-17 | $7.10 | $13.28 | 2,000 | — | — |
| 2015-08-14 | $7.13 | $13.34 | 300 | — | — |
| 2015-08-13 | $7.19 | $13.45 | 900 | — | — |
| 2015-08-12 | $7.03 | $13.15 | 2,300 | — | — |
| 2015-08-11 | $7.23 | $13.53 | 400 | — | — |
| 2015-08-10 | $7.23 | $13.53 | 700 | — | — |
| 2015-08-07 | $7.20 | $13.47 | 800 | — | — |
| 2015-08-06 | $7.21 | $13.49 | 0 | — | — |
| 2015-08-05 | $7.21 | $13.49 | 1,300 | — | — |
| 2015-08-04 | $7.21 | $13.49 | 2,200 | — | — |
| 2015-08-03 | $6.90 | $12.91 | 2,400 | — | — |
| 2015-07-31 | $6.85 | $12.82 | 2,800 | — | — |
| 2015-07-30 | $6.65 | $12.44 | 0 | — | — |
| 2015-07-29 | $6.65 | $12.44 | 3,200 | — | — |
| 2015-07-28 | $6.72 | $12.57 | 1,300 | — | — |
| 2015-07-27 | $6.60 | $12.35 | 4,700 | — | — |
| 2015-07-24 | $6.55 | $12.26 | 1,000 | — | — |
| 2015-07-23 | $6.57 | $12.29 | 1,100 | — | — |
| 2015-07-22 | $6.60 | $12.35 | 900 | — | — |
| 2015-07-21 | $6.65 | $12.44 | 400 | — | — |
| 2015-07-20 | $6.55 | $12.26 | 0 | — | — |
| 2015-07-17 | $6.55 | $12.26 | 300 | — | — |
| 2015-07-16 | $6.58 | $12.31 | 900 | — | — |
| 2015-07-15 | $6.60 | $12.35 | 1,100 | — | — |
| 2015-07-14 | $6.55 | $12.26 | 0 | — | — |
| 2015-07-13 | $6.55 | $12.26 | 1,300 | — | — |
| 2015-07-10 | $6.50 | $12.16 | 2,000 | — | — |
| 2015-07-09 | $6.30 | $11.79 | 400 | — | — |
| 2015-07-08 | $6.60 | $12.35 | 0 | — | — |
| 2015-07-07 | $6.60 | $12.35 | 0 | — | — |
| 2015-07-06 | $6.60 | $12.35 | 1,600 | — | — |
| 2015-07-02 | $6.60 | $12.35 | 600 | — | — |
| 2015-07-01 | $6.80 | $12.72 | 0 | — | — |
| 2015-06-30 | $6.80 | $12.72 | 1,600 | — | — |
| 2015-06-29 | $6.75 | $12.63 | 3,200 | — | — |
| 2015-06-26 | $6.76 | $12.65 | 3,600 | — | — |
| 2015-06-25 | $6.63 | $12.40 | 10,000 | — | — |
| 2015-06-24 | $6.76 | $12.65 | 100 | — | — |
| 2015-06-23 | $6.77 | $12.67 | 600 | — | — |
| 2015-06-22 | $6.77 | $12.67 | 1,900 | — | — |
| 2015-06-19 | $6.90 | $12.91 | 500 | — | — |
| 2015-06-18 | $6.76 | $12.65 | 2,800 | — | — |
| 2015-06-17 | $6.85 | $12.82 | 1,200 | — | — |
| 2015-06-16 | $6.70 | $12.54 | 1,500 | — | — |
| 2015-06-15 | $6.75 | $12.63 | 4,200 | — | — |
| 2015-06-12 | $6.80 | $12.72 | 2,400 | — | — |
| 2015-06-11 | $6.75 | $12.63 | 4,100 | — | — |
| 2015-06-10 | $6.65 | $12.44 | 1,000 | — | — |
| 2015-06-09 | $6.80 | $12.72 | 1,400 | — | — |
| 2015-06-08 | $6.79 | $12.70 | 3,900 | — | — |
| 2015-06-05 | $6.77 | $12.67 | 0 | — | — |
| 2015-06-04 | $6.77 | $12.67 | 0 | — | — |
| 2015-06-03 | $6.77 | $12.67 | 3,000 | — | — |
| 2015-06-02 | $6.79 | $12.70 | 4,000 | — | — |
| 2015-06-01 | $6.91 | $12.93 | 3,200 | — | — |
| 2015-05-29 | $7.03 | $13.15 | 0 | — | — |
| 2015-05-28 | $7.03 | $13.15 | 16,100 | — | — |
| 2015-05-27 | $6.69 | $12.52 | 1,000 | — | — |
| 2015-05-26 | $6.91 | $12.93 | 2,400 | — | — |
| 2015-05-22 | $6.90 | $12.91 | 600 | — | — |
| 2015-05-21 | $7.00 | $13.10 | 3,000 | — | — |
| 2015-05-20 | $6.95 | $13.00 | 7,700 | — | — |
| 2015-05-19 | $6.90 | $12.91 | 4,300 | — | — |
| 2015-05-18 | $6.71 | $12.55 | 0 | — | — |
| 2015-05-15 | $6.71 | $12.55 | 500 | — | — |
| 2015-05-14 | $6.85 | $12.82 | 0 | — | — |
| 2015-05-13 | $6.85 | $12.82 | 0 | — | — |
| 2015-05-12 | $6.85 | $12.82 | 3,000 | — | — |
| 2015-05-11 | $6.80 | $12.72 | 7,000 | — | — |
| 2015-05-08 | $6.75 | $12.63 | 1,600 | — | — |
| 2015-05-07 | $6.65 | $12.44 | 4,300 | — | — |
| 2015-05-06 | $6.65 | $12.44 | 2,500 | — | — |
| 2015-05-05 | $6.68 | $12.50 | 2,700 | — | — |
| 2015-05-04 | $6.70 | $12.54 | 3,400 | — | — |
| 2015-05-01 | $6.70 | $12.54 | 2,800 | — | — |
| 2015-04-30 | $6.77 | $12.67 | 5,700 | — | — |
| 2015-04-29 | $6.72 | $12.57 | 300 | — | — |
| 2015-04-28 | $6.70 | $12.54 | 400 | — | — |
| 2015-04-27 | $7.00 | $13.10 | 600 | — | — |
| 2015-04-24 | $6.77 | $12.67 | 1,400 | — | — |
| 2015-04-23 | $6.90 | $12.91 | 1,300 | — | — |
| 2015-04-22 | $6.91 | $12.93 | 1,300 | — | — |
| 2015-04-21 | $6.57 | $12.29 | 800 | — | — |
| 2015-04-20 | $6.76 | $12.65 | 900 | — | — |
| 2015-04-17 | $6.81 | $12.74 | 1,200 | — | — |
| 2015-04-16 | $6.70 | $12.54 | 0 | — | — |
| 2015-04-15 | $6.70 | $12.54 | 100 | — | — |
| 2015-04-14 | $7.00 | $13.10 | 0 | — | — |
| 2015-04-13 | $7.00 | $13.10 | 100 | — | — |
| 2015-04-10 | $6.90 | $12.91 | 0 | — | — |
| 2015-04-09 | $6.90 | $12.91 | 900 | — | — |
| 2015-04-08 | $6.90 | $12.91 | 0 | — | — |
| 2015-04-07 | $6.90 | $12.91 | 4,700 | — | — |
| 2015-04-06 | $6.93 | $12.97 | 1,900 | — | — |
| 2015-04-02 | $6.81 | $12.74 | 2,400 | — | — |
| 2015-04-01 | $6.82 | $12.76 | 300 | — | — |
| 2015-03-31 | $7.03 | $13.15 | 5,700 | — | — |
| 2015-03-30 | $6.97 | $13.04 | 2,400 | — | — |
| 2015-03-27 | $6.80 | $12.72 | 1,200 | — | — |
| 2015-03-26 | $6.93 | $12.97 | 2,400 | — | — |
| 2015-03-25 | $6.99 | $13.08 | 100 | — | — |
| 2015-03-24 | $7.00 | $13.10 | 15,600 | — | — |
| 2015-03-23 | $6.77 | $12.67 | 20,100 | — | — |
| 2015-03-20 | $6.35 | $11.88 | 1,300 | — | — |
| 2015-03-19 | $6.11 | $11.43 | 400 | — | — |
| 2015-03-18 | $6.17 | $11.54 | 3,000 | — | — |
| 2015-03-17 | $6.26 | $11.71 | 500 | — | — |
| 2015-03-16 | $6.35 | $11.88 | 400 | — | — |
| 2015-03-13 | $6.29 | $11.77 | 600 | — | — |
| 2015-03-12 | $6.16 | $11.53 | 1,400 | — | — |
| 2015-03-11 | $6.35 | $11.88 | 5,900 | — | — |
| 2015-03-10 | $6.20 | $11.60 | 0 | — | — |
| 2015-03-09 | $6.20 | $11.60 | 800 | — | — |
| 2015-03-06 | $6.34 | $11.86 | 2,000 | — | — |
| 2015-03-05 | $6.52 | $12.20 | 5,600 | — | — |
| 2015-03-04 | $6.40 | $11.97 | 300 | — | — |
| 2015-03-03 | $6.46 | $12.09 | 900 | — | — |
| 2015-03-02 | $6.39 | $11.96 | 400 | — | — |
| 2015-02-27 | $6.28 | $11.75 | 4,100 | — | — |
| 2015-02-26 | $6.28 | $11.75 | 0 | — | — |
| 2015-02-25 | $6.28 | $11.75 | 3,400 | — | — |
| 2015-02-24 | $6.30 | $11.79 | 4,800 | — | — |
| 2015-02-23 | $6.35 | $11.88 | 200 | — | — |
| 2015-02-20 | $6.31 | $11.81 | 0 | — | — |
| 2015-02-19 | $6.31 | $11.81 | 0 | — | — |
| 2015-02-18 | $6.31 | $11.81 | 0 | — | — |
| 2015-02-17 | $6.31 | $11.81 | 7,600 | — | — |
| 2015-02-13 | $6.39 | $11.96 | 100 | — | — |
| 2015-02-12 | $6.39 | $11.96 | 1,700 | — | — |
| 2015-02-11 | $6.33 | $11.84 | 0 | — | — |
| 2015-02-10 | $6.33 | $11.84 | 800 | — | — |
| 2015-02-09 | $6.34 | $11.86 | 1,800 | — | — |
| 2015-02-06 | $6.33 | $11.84 | 1,200 | — | — |
| 2015-02-05 | $6.55 | $12.26 | 20,600 | — | — |
| 2015-02-04 | $6.40 | $11.97 | 1,200 | — | — |
| 2015-02-03 | $6.38 | $11.94 | 200 | — | — |
| 2015-02-02 | $6.35 | $11.88 | 1,600 | — | — |
| 2015-01-30 | $6.35 | $11.88 | 0 | — | — |
| 2015-01-29 | $6.35 | $11.88 | 0 | — | — |
| 2015-01-28 | $6.35 | $11.88 | 5,100 | — | — |
| 2015-01-27 | $6.32 | $11.82 | 9,000 | — | — |
| 2015-01-26 | $6.40 | $11.97 | 800 | — | — |
| 2015-01-23 | $6.35 | $11.88 | 4,000 | — | — |
| 2015-01-22 | $6.40 | $11.97 | 6,700 | — | — |
| 2015-01-21 | $6.39 | $11.96 | 21,700 | — | — |
| 2015-01-20 | $6.30 | $11.79 | 6,100 | — | — |
| 2015-01-16 | $6.48 | $12.12 | 0 | — | — |
| 2015-01-15 | $6.48 | $12.12 | 1,800 | — | — |
| 2015-01-14 | $6.80 | $12.72 | 2,000 | — | — |
| 2015-01-13 | $6.50 | $12.16 | 1,000 | — | — |
| 2015-01-12 | $6.49 | $12.14 | 2,700 | — | — |
| 2015-01-09 | $6.42 | $12.01 | 200 | — | — |
| 2015-01-08 | $6.58 | $12.31 | 600 | — | — |
| 2015-01-07 | $6.32 | $11.82 | 300 | — | — |
| 2015-01-06 | $6.42 | $12.01 | 600 | — | — |
| 2015-01-05 | $6.35 | $11.88 | 4,800 | — | — |
| 2015-01-02 | $6.35 | $11.88 | 1,700 | — | — |