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
- 2007-09-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $7.08 | $7.92 | 0 |
| 2015-12-30 | $7.08 | $7.92 | 60,200 |
| 2015-12-29 | $7.31 | $8.17 | 330,000 |
| 2015-12-28 | $6.94 | $7.76 | 0 |
| 2015-12-24 | $6.94 | $7.76 | 0 |
| 2015-12-23 | $6.94 | $7.76 | 3,300 |
| 2015-12-22 | $7.04 | $7.87 | 241,400 |
| 2015-12-21 | $7.00 | $7.83 | 300 |
| 2015-12-18 | $6.85 | $7.66 | 0 |
| 2015-12-17 | $6.85 | $7.66 | 3,400 |
| 2015-12-16 | $7.95 | $8.89 | 18,000 |
| 2015-12-15 | $7.10 | $7.94 | 12,800 |
| 2015-12-14 | $7.12 | $7.96 | 0 |
| 2015-12-11 | $7.12 | $7.96 | 400 |
| 2015-12-10 | $7.55 | $8.44 | 0 |
| 2015-12-09 | $7.55 | $8.33 | 100 |
| 2015-12-08 | $7.35 | $8.11 | 300 |
| 2015-12-07 | $7.25 | $8.00 | 700 |
| 2015-12-04 | $7.21 | $7.95 | 0 |
| 2015-12-03 | $7.21 | $7.95 | 6,700 |
| 2015-12-02 | $7.49 | $8.26 | 1,000 |
| 2015-12-01 | $7.65 | $8.44 | 6,700 |
| 2015-11-30 | $7.70 | $8.49 | 2,600 |
| 2015-11-27 | $7.39 | $8.15 | 9,700 |
| 2015-11-25 | $7.70 | $8.49 | 3,400 |
| 2015-11-24 | $7.37 | $8.13 | 3,400 |
| 2015-11-23 | $7.56 | $8.34 | 1,200 |
| 2015-11-20 | $7.56 | $8.34 | 8,400 |
| 2015-11-19 | $7.59 | $8.37 | 13,500 |
| 2015-11-18 | $7.60 | $8.38 | 17,500 |
| 2015-11-17 | $7.54 | $8.32 | 0 |
| 2015-11-16 | $7.54 | $8.32 | 38,500 |
| 2015-11-13 | $7.33 | $8.09 | 23,600 |
| 2015-11-12 | $7.38 | $8.14 | 97,400 |
| 2015-11-11 | $7.55 | $8.33 | 5,400 |
| 2015-11-10 | $7.55 | $8.33 | 4,100 |
| 2015-11-09 | $7.50 | $8.27 | 16,100 |
| 2015-11-06 | $7.87 | $8.68 | 0 |
| 2015-11-05 | $7.87 | $8.68 | 0 |
| 2015-11-04 | $7.87 | $8.68 | 0 |
| 2015-11-03 | $7.87 | $8.68 | 0 |
| 2015-11-02 | $7.87 | $8.68 | 800 |
| 2015-10-30 | $7.77 | $8.57 | 0 |
| 2015-10-29 | $7.77 | $8.57 | 9,200 |
| 2015-10-28 | $7.83 | $8.64 | 7,700 |
| 2015-10-27 | $7.77 | $8.57 | 3,000 |
| 2015-10-26 | $7.77 | $8.57 | 1,500 |
| 2015-10-23 | $7.84 | $8.65 | 4,900 |
| 2015-10-22 | $7.80 | $8.61 | 8,600 |
| 2015-10-21 | $7.66 | $8.45 | 1,700 |
| 2015-10-20 | $7.40 | $8.16 | 400 |
| 2015-10-19 | $7.55 | $8.33 | 0 |
| 2015-10-16 | $7.55 | $8.33 | 6,300 |
| 2015-10-15 | $7.26 | $8.01 | 0 |
| 2015-10-14 | $7.26 | $8.01 | 1,100 |
| 2015-10-13 | $7.44 | $8.21 | 0 |
| 2015-10-12 | $7.44 | $8.21 | 0 |
| 2015-10-09 | $7.44 | $8.21 | 300 |
| 2015-10-08 | $7.28 | $8.03 | 12,200 |
| 2015-10-07 | $7.38 | $8.14 | 0 |
| 2015-10-06 | $7.38 | $8.14 | 2,700 |
| 2015-10-05 | $7.16 | $7.90 | 0 |
| 2015-10-02 | $7.16 | $7.90 | 0 |
| 2015-10-01 | $7.16 | $7.90 | 0 |
| 2015-09-30 | $7.16 | $7.90 | 2,300 |
| 2015-09-29 | $7.21 | $7.95 | 0 |
| 2015-09-28 | $7.21 | $7.95 | 0 |
| 2015-09-25 | $7.21 | $7.95 | 0 |
| 2015-09-24 | $7.21 | $7.95 | 0 |
| 2015-09-23 | $7.21 | $7.95 | 0 |
| 2015-09-22 | $7.21 | $7.95 | 2,200 |
| 2015-09-21 | $7.45 | $8.22 | 0 |
| 2015-09-18 | $7.45 | $8.22 | 7,600 |
| 2015-09-17 | $7.51 | $8.29 | 0 |
| 2015-09-16 | $7.51 | $8.29 | 400 |
| 2015-09-15 | $7.31 | $8.06 | 1,100 |
| 2015-09-14 | $7.53 | $8.31 | 0 |
| 2015-09-11 | $7.53 | $8.31 | 0 |
| 2015-09-10 | $7.53 | $8.31 | 0 |
| 2015-09-09 | $7.53 | $8.31 | 7,700 |
| 2015-09-08 | $7.50 | $8.27 | 1,100 |
| 2015-09-04 | $7.23 | $7.98 | 100 |
| 2015-09-03 | $7.43 | $8.20 | 1,600 |
| 2015-09-02 | $7.09 | $7.82 | 1,300 |
| 2015-09-01 | $7.74 | $8.54 | 0 |
| 2015-08-31 | $7.74 | $8.54 | 1,300 |
| 2015-08-28 | $7.44 | $8.21 | 200 |
| 2015-08-27 | $7.55 | $8.33 | 0 |
| 2015-08-26 | $7.55 | $8.33 | 1,700 |
| 2015-08-25 | $7.85 | $8.66 | 4,700 |
| 2015-08-24 | $7.80 | $8.61 | 0 |
| 2015-08-21 | $7.80 | $8.61 | 200 |
| 2015-08-20 | $8.35 | $9.21 | 0 |
| 2015-08-19 | $8.35 | $9.21 | 0 |
| 2015-08-18 | $8.35 | $9.21 | 600 |
| 2015-08-17 | $8.29 | $9.15 | 0 |
| 2015-08-14 | $8.29 | $9.15 | 0 |
| 2015-08-13 | $8.29 | $9.15 | 25,100 |
| 2015-08-12 | $8.20 | $9.05 | 0 |
| 2015-08-11 | $8.20 | $9.05 | 285,600 |
| 2015-08-10 | $8.24 | $9.09 | 600 |
| 2015-08-07 | $8.45 | $9.32 | 33,900 |
| 2015-08-06 | $8.67 | $9.56 | 0 |
| 2015-08-05 | $8.67 | $9.56 | 0 |
| 2015-08-04 | $8.67 | $9.56 | 0 |
| 2015-08-03 | $8.67 | $9.56 | 200 |
| 2015-07-31 | $8.59 | $9.48 | 0 |
| 2015-07-30 | $8.59 | $9.48 | 1,400 |
| 2015-07-29 | $8.62 | $9.51 | 0 |
| 2015-07-28 | $8.62 | $9.51 | 0 |
| 2015-07-27 | $8.62 | $9.51 | 0 |
| 2015-07-24 | $8.62 | $9.51 | 1,200 |
| 2015-07-23 | $8.85 | $9.76 | 1,100 |
| 2015-07-22 | $8.88 | $9.80 | 0 |
| 2015-07-21 | $8.88 | $9.80 | 2,400 |
| 2015-07-20 | $8.82 | $9.73 | 6,400 |
| 2015-07-17 | $8.82 | $9.73 | 0 |
| 2015-07-16 | $8.82 | $9.73 | 1,700 |
| 2015-07-15 | $8.53 | $9.41 | 0 |
| 2015-07-14 | $8.53 | $9.41 | 0 |
| 2015-07-13 | $8.53 | $9.41 | 13,000 |
| 2015-07-10 | $8.15 | $8.99 | 0 |
| 2015-07-09 | $8.15 | $8.99 | 600 |
| 2015-07-08 | $7.98 | $8.80 | 1,100 |
| 2015-07-07 | $8.00 | $8.83 | 2,100 |
| 2015-07-06 | $8.06 | $8.89 | 84,300 |
| 2015-07-02 | $8.25 | $9.10 | 0 |
| 2015-07-01 | $8.25 | $9.10 | 0 |
| 2015-06-30 | $8.25 | $9.10 | 2,500 |
| 2015-06-29 | $8.32 | $9.18 | 1,800 |
| 2015-06-26 | $8.55 | $9.43 | 28,100 |
| 2015-06-25 | $8.70 | $9.60 | 7,900 |
| 2015-06-24 | $8.58 | $9.47 | 1,300 |
| 2015-06-23 | $8.41 | $9.28 | 16,500 |
| 2015-06-22 | $8.60 | $9.49 | 0 |
| 2015-06-19 | $8.60 | $9.49 | 0 |
| 2015-06-18 | $8.60 | $9.49 | 0 |
| 2015-06-17 | $8.60 | $9.22 | 18,200 |
| 2015-06-16 | $8.60 | $9.22 | 3,600 |
| 2015-06-15 | $8.45 | $9.06 | 600 |
| 2015-06-12 | $8.35 | $8.95 | 900 |
| 2015-06-11 | $8.36 | $8.96 | 11,200 |
| 2015-06-10 | $8.78 | $9.41 | 0 |
| 2015-06-09 | $8.78 | $9.41 | 0 |
| 2015-06-08 | $8.78 | $9.41 | 0 |
| 2015-06-05 | $8.78 | $9.41 | 0 |
| 2015-06-04 | $8.78 | $9.41 | 1,400 |
| 2015-06-03 | $8.65 | $9.27 | 0 |
| 2015-06-02 | $8.65 | $9.27 | 0 |
| 2015-06-01 | $8.65 | $9.27 | 800 |
| 2015-05-29 | $8.69 | $9.31 | 900 |
| 2015-05-28 | $8.75 | $9.38 | 800 |
| 2015-05-27 | $8.60 | $9.22 | 2,600 |
| 2015-05-26 | $7.90 | $8.47 | 0 |
| 2015-05-22 | $7.90 | $8.47 | 600 |
| 2015-05-21 | $8.73 | $9.36 | 0 |
| 2015-05-20 | $8.73 | $9.36 | 500 |
| 2015-05-19 | $8.42 | $9.02 | 0 |
| 2015-05-18 | $8.42 | $9.02 | 0 |
| 2015-05-15 | $8.42 | $9.02 | 0 |
| 2015-05-14 | $8.42 | $9.02 | 400 |
| 2015-05-13 | $7.93 | $8.50 | 800 |
| 2015-05-12 | $8.05 | $8.63 | 400 |
| 2015-05-11 | $7.50 | $8.04 | 0 |
| 2015-05-08 | $7.50 | $8.04 | 0 |
| 2015-05-07 | $7.50 | $8.04 | 0 |
| 2015-05-06 | $7.50 | $8.04 | 300 |
| 2015-05-05 | $7.80 | $8.36 | 0 |
| 2015-05-04 | $7.80 | $8.36 | 1,600 |
| 2015-05-01 | $7.63 | $8.18 | 0 |
| 2015-04-30 | $7.63 | $8.18 | 0 |
| 2015-04-29 | $7.63 | $8.18 | 500 |
| 2015-04-28 | $7.74 | $8.29 | 2,800 |
| 2015-04-27 | $7.69 | $8.24 | 2,300 |
| 2015-04-24 | $7.65 | $8.20 | 0 |
| 2015-04-23 | $7.65 | $8.20 | 700 |
| 2015-04-22 | $7.65 | $8.20 | 0 |
| 2015-04-21 | $7.65 | $8.20 | 500 |
| 2015-04-20 | $7.40 | $7.93 | 0 |
| 2015-04-17 | $7.40 | $7.93 | 500 |
| 2015-04-16 | $7.43 | $7.96 | 200 |
| 2015-04-15 | $7.62 | $8.17 | 0 |
| 2015-04-14 | $7.62 | $8.17 | 0 |
| 2015-04-13 | $7.62 | $8.17 | 200 |
| 2015-04-10 | $7.52 | $8.06 | 500 |
| 2015-04-09 | $7.40 | $7.93 | 1,400 |
| 2015-04-08 | $7.17 | $7.68 | 0 |
| 2015-04-07 | $7.17 | $7.68 | 1,900 |
| 2015-04-06 | $7.14 | $7.65 | 2,800 |
| 2015-04-02 | $7.30 | $7.82 | 500 |
| 2015-04-01 | $7.30 | $7.82 | 0 |
| 2015-03-31 | $7.30 | $7.82 | 1,200 |
| 2015-03-30 | $7.30 | $7.82 | 0 |
| 2015-03-27 | $7.30 | $7.82 | 0 |
| 2015-03-26 | $7.30 | $7.82 | 700 |
| 2015-03-25 | $7.56 | $8.10 | 300 |
| 2015-03-24 | $7.45 | $7.98 | 500 |
| 2015-03-23 | $7.55 | $8.09 | 0 |
| 2015-03-20 | $7.55 | $8.09 | 6,900 |
| 2015-03-19 | $7.40 | $7.93 | 1,900 |
| 2015-03-18 | $7.14 | $7.65 | 2,200 |
| 2015-03-17 | $7.26 | $7.78 | 0 |
| 2015-03-16 | $7.26 | $7.78 | 0 |
| 2015-03-13 | $7.26 | $7.78 | 0 |
| 2015-03-12 | $7.26 | $7.78 | 10,500 |
| 2015-03-11 | $7.37 | $7.90 | 0 |
| 2015-03-10 | $7.37 | $7.90 | 500 |
| 2015-03-09 | $7.56 | $8.10 | 2,000 |
| 2015-03-06 | $7.63 | $8.18 | 0 |
| 2015-03-05 | $7.63 | $8.18 | 900 |
| 2015-03-04 | $7.75 | $8.31 | 0 |
| 2015-03-03 | $7.75 | $8.31 | 0 |
| 2015-03-02 | $7.75 | $8.31 | 0 |
| 2015-02-27 | $7.75 | $8.31 | 1,100 |
| 2015-02-26 | $7.70 | $8.25 | 7,500 |
| 2015-02-25 | $7.70 | $8.25 | 1,100 |
| 2015-02-24 | $7.68 | $8.23 | 0 |
| 2015-02-23 | $7.68 | $8.23 | 400 |
| 2015-02-20 | $7.20 | $7.72 | 0 |
| 2015-02-19 | $7.20 | $7.72 | 0 |
| 2015-02-18 | $7.20 | $7.72 | 0 |
| 2015-02-17 | $7.20 | $7.72 | 0 |
| 2015-02-13 | $7.20 | $7.72 | 0 |
| 2015-02-12 | $7.20 | $7.72 | 800 |
| 2015-02-11 | $7.30 | $7.82 | 100 |
| 2015-02-10 | $7.26 | $7.78 | 0 |
| 2015-02-09 | $7.26 | $7.78 | 1,100 |
| 2015-02-06 | $7.38 | $7.91 | 200 |
| 2015-02-05 | $7.26 | $7.78 | 5,000 |
| 2015-02-04 | $7.26 | $7.78 | 16,300 |
| 2015-02-03 | $7.30 | $7.82 | 300 |
| 2015-02-02 | $7.11 | $7.62 | 800 |
| 2015-01-30 | $7.01 | $7.51 | 0 |
| 2015-01-29 | $7.01 | $7.51 | 0 |
| 2015-01-28 | $7.01 | $7.51 | 600 |
| 2015-01-27 | $6.57 | $7.04 | 0 |
| 2015-01-26 | $6.57 | $7.04 | 0 |
| 2015-01-23 | $6.57 | $7.04 | 0 |
| 2015-01-22 | $6.57 | $7.04 | 10,000 |
| 2015-01-21 | $6.57 | $7.04 | 2,100 |
| 2015-01-20 | $6.64 | $7.12 | 0 |
| 2015-01-16 | $6.64 | $7.12 | 0 |
| 2015-01-15 | $6.64 | $7.12 | 100 |
| 2015-01-14 | $6.32 | $6.77 | 10,500 |
| 2015-01-13 | $6.77 | $7.26 | 12,200 |
| 2015-01-12 | $6.65 | $7.13 | 0 |
| 2015-01-09 | $6.65 | $7.13 | 1,600 |
| 2015-01-08 | $6.35 | $6.80 | 0 |
| 2015-01-07 | $6.35 | $6.80 | 15,600 |
| 2015-01-06 | $6.42 | $6.88 | 3,100 |
| 2015-01-05 | $6.87 | $7.36 | 0 |
| 2015-01-02 | $6.87 | $7.36 | 100 |