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
- 1993-09-27 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 | $7.34 | $9.22 | 3,000 | — | — |
| 2015-12-30 | $7.18 | $9.02 | 3,700 | — | — |
| 2015-12-29 | $7.20 | $9.04 | 2,300 | — | — |
| 2015-12-28 | $7.14 | $8.97 | 3,600 | — | — |
| 2015-12-24 | $7.28 | $9.14 | 400 | — | — |
| 2015-12-23 | $7.26 | $9.12 | 1,900 | — | — |
| 2015-12-22 | $7.20 | $9.04 | 5,400 | — | — |
| 2015-12-21 | $7.05 | $8.85 | 2,300 | — | — |
| 2015-12-18 | $7.13 | $8.95 | 4,200 | — | — |
| 2015-12-17 | $6.97 | $8.75 | 1,000 | — | — |
| 2015-12-16 | $7.12 | $8.94 | 1,300 | — | — |
| 2015-12-15 | $6.94 | $8.71 | 2,200 | — | — |
| 2015-12-14 | $6.87 | $8.63 | 3,600 | — | — |
| 2015-12-11 | $6.85 | $8.60 | 700 | — | — |
| 2015-12-10 | $6.85 | $8.60 | 400 | — | — |
| 2015-12-09 | $6.85 | $8.60 | 1,000 | — | — |
| 2015-12-08 | $6.86 | $8.61 | 4,000 | — | — |
| 2015-12-07 | $7.03 | $8.83 | 1,800 | — | — |
| 2015-12-04 | $7.25 | $9.10 | 6,200 | — | — |
| 2015-12-03 | $6.95 | $8.73 | 2,000 | — | — |
| 2015-12-02 | $6.92 | $8.69 | 3,900 | — | — |
| 2015-12-01 | $6.92 | $8.69 | 8,300 | — | — |
| 2015-11-30 | $6.94 | $8.71 | 2,800 | — | — |
| 2015-11-27 | $6.91 | $8.68 | 900 | — | — |
| 2015-11-25 | $6.85 | $8.60 | 3,000 | — | — |
| 2015-11-24 | $6.86 | $8.61 | 13,300 | — | — |
| 2015-11-23 | $6.99 | $8.78 | 7,000 | — | — |
| 2015-11-20 | $6.99 | $8.78 | 4,000 | — | — |
| 2015-11-19 | $6.96 | $8.74 | 1,500 | — | — |
| 2015-11-18 | $6.90 | $8.66 | 1,400 | — | — |
| 2015-11-17 | $6.92 | $8.69 | 2,200 | — | — |
| 2015-11-16 | $6.91 | $8.68 | 9,100 | — | — |
| 2015-11-13 | $6.91 | $8.68 | 700 | — | — |
| 2015-11-12 | $6.89 | $8.65 | 4,900 | — | — |
| 2015-11-11 | $6.98 | $8.76 | 44,900 | — | — |
| 2015-11-10 | $7.14 | $8.97 | 1,700 | — | — |
| 2015-11-09 | $7.25 | $9.10 | 7,200 | — | — |
| 2015-11-06 | $7.45 | $9.35 | 2,300 | — | — |
| 2015-11-05 | $7.73 | $9.71 | 6,700 | — | — |
| 2015-11-04 | $7.69 | $9.66 | 4,600 | — | — |
| 2015-11-03 | $7.55 | $9.48 | 4,300 | — | — |
| 2015-11-02 | $7.51 | $9.43 | 8,900 | — | — |
| 2015-10-30 | $7.58 | $9.52 | 2,900 | — | — |
| 2015-10-29 | $7.59 | $9.53 | 4,800 | — | — |
| 2015-10-28 | $7.60 | $9.54 | 5,000 | — | — |
| 2015-10-27 | $7.52 | $9.44 | 1,000 | — | — |
| 2015-10-26 | $7.74 | $9.72 | 10,900 | — | — |
| 2015-10-23 | $7.68 | $9.64 | 2,100 | — | — |
| 2015-10-22 | $7.86 | $9.87 | 6,200 | — | — |
| 2015-10-21 | $7.88 | $9.89 | 0 | — | — |
| 2015-10-20 | $7.88 | $9.89 | 300 | — | — |
| 2015-10-19 | $7.56 | $9.49 | 400 | — | — |
| 2015-10-16 | $7.87 | $9.88 | 9,500 | — | — |
| 2015-10-15 | $7.65 | $9.61 | 11,400 | — | — |
| 2015-10-14 | $7.30 | $9.17 | 11,000 | — | — |
| 2015-10-13 | $7.22 | $9.07 | 1,400 | — | — |
| 2015-10-12 | $7.29 | $9.15 | 1,800 | — | — |
| 2015-10-09 | $7.39 | $9.28 | 17,000 | — | — |
| 2015-10-08 | $7.27 | $9.13 | 1,800 | — | — |
| 2015-10-07 | $7.22 | $9.07 | 5,600 | — | — |
| 2015-10-06 | $7.46 | $9.37 | 3,500 | — | — |
| 2015-10-05 | $7.44 | $9.34 | 9,200 | — | — |
| 2015-10-02 | $7.16 | $8.99 | 1,500 | — | — |
| 2015-10-01 | $7.37 | $9.25 | 44,600 | — | — |
| 2015-09-30 | $7.23 | $9.08 | 1,600 | — | — |
| 2015-09-29 | $7.06 | $8.86 | 4,100 | — | — |
| 2015-09-28 | $7.01 | $8.80 | 5,500 | — | — |
| 2015-09-25 | $6.93 | $8.70 | 483,500 | — | — |
| 2015-09-24 | $7.15 | $8.98 | 7,200 | — | — |
| 2015-09-23 | $7.38 | $9.27 | 2,100 | — | — |
| 2015-09-22 | $7.49 | $9.40 | 4,800 | — | — |
| 2015-09-21 | $7.49 | $9.40 | 11,700 | — | — |
| 2015-09-18 | $7.51 | $9.43 | 31,700 | — | — |
| 2015-09-17 | $7.13 | $8.95 | 8,200 | — | — |
| 2015-09-16 | $6.93 | $8.70 | 2,300 | — | — |
| 2015-09-15 | $7.02 | $8.81 | 165,500 | — | — |
| 2015-09-14 | $7.40 | $9.29 | 22,300 | — | — |
| 2015-09-11 | $6.76 | $8.49 | 5,500 | — | — |
| 2015-09-10 | $7.09 | $8.90 | 15,800 | — | — |
| 2015-09-09 | $7.10 | $8.92 | 3,900 | — | — |
| 2015-09-08 | $7.33 | $9.20 | 9,700 | — | — |
| 2015-09-04 | $7.58 | $9.52 | 5,600 | — | — |
| 2015-09-03 | $7.65 | $9.61 | 5,100 | — | — |
| 2015-09-02 | $7.71 | $9.68 | 6,400 | — | — |
| 2015-09-01 | $7.67 | $9.63 | 24,200 | — | — |
| 2015-08-31 | $7.74 | $9.72 | 10,100 | — | — |
| 2015-08-28 | $7.75 | $9.73 | 7,800 | — | — |
| 2015-08-27 | $7.74 | $9.72 | 1,500 | — | — |
| 2015-08-26 | $7.75 | $9.73 | 5,900 | — | — |
| 2015-08-25 | $7.77 | $9.76 | 15,800 | — | — |
| 2015-08-24 | $7.70 | $9.67 | 6,000 | — | — |
| 2015-08-21 | $7.78 | $9.77 | 6,700 | — | — |
| 2015-08-20 | $7.73 | $9.71 | 12,100 | — | — |
| 2015-08-19 | $7.78 | $9.77 | 3,300 | — | — |
| 2015-08-18 | $8.10 | $10.17 | 1,100 | — | — |
| 2015-08-17 | $7.99 | $10.03 | 600 | — | — |
| 2015-08-14 | $7.99 | $10.03 | 32,200 | — | — |
| 2015-08-13 | $8.12 | $10.20 | 13,600 | — | — |
| 2015-08-12 | $7.99 | $10.03 | 8,300 | — | — |
| 2015-08-11 | $7.71 | $9.68 | 1,500 | — | — |
| 2015-08-10 | $7.68 | $9.64 | 9,200 | — | — |
| 2015-08-07 | $7.59 | $9.53 | 22,500 | — | — |
| 2015-08-06 | $7.66 | $9.62 | 98,900 | — | — |
| 2015-08-05 | $8.41 | $10.56 | 7,500 | — | — |
| 2015-08-04 | $8.41 | $10.56 | 2,900 | — | — |
| 2015-08-03 | $8.53 | $10.71 | 17,100 | — | — |
| 2015-07-31 | $8.48 | $10.65 | 31,400 | — | — |
| 2015-07-30 | $8.51 | $10.69 | 1,300 | — | — |
| 2015-07-29 | $8.45 | $10.61 | 2,400 | — | — |
| 2015-07-28 | $8.34 | $10.47 | 6,200 | — | — |
| 2015-07-27 | $8.40 | $10.55 | 3,400 | — | — |
| 2015-07-24 | $8.50 | $10.67 | 6,000 | — | — |
| 2015-07-23 | $8.30 | $10.42 | 9,500 | — | — |
| 2015-07-22 | $8.12 | $10.20 | 8,400 | — | — |
| 2015-07-21 | $8.14 | $10.22 | 2,500 | — | — |
| 2015-07-20 | $8.12 | $10.20 | 16,500 | — | — |
| 2015-07-17 | $8.39 | $10.53 | 7,600 | — | — |
| 2015-07-16 | $8.39 | $10.53 | 300 | — | — |
| 2015-07-15 | $8.36 | $10.50 | 2,500 | — | — |
| 2015-07-14 | $8.40 | $10.55 | 33,100 | — | — |
| 2015-07-13 | $8.24 | $10.35 | 1,100 | — | — |
| 2015-07-10 | $8.40 | $10.55 | 200 | — | — |
| 2015-07-09 | $8.40 | $10.55 | 900 | — | — |
| 2015-07-08 | $8.35 | $10.48 | 1,000 | — | — |
| 2015-07-07 | $8.36 | $10.50 | 7,700 | — | — |
| 2015-07-06 | $8.46 | $10.62 | 3,500 | — | — |
| 2015-07-02 | $8.63 | $10.84 | 0 | — | — |
| 2015-07-01 | $8.63 | $10.84 | 2,300 | — | — |
| 2015-06-30 | $8.60 | $10.80 | 1,100 | — | — |
| 2015-06-29 | $8.55 | $10.74 | 9,000 | — | — |
| 2015-06-26 | $8.57 | $10.76 | 55,500 | — | — |
| 2015-06-25 | $8.64 | $10.85 | 2,400 | — | — |
| 2015-06-24 | $8.50 | $10.67 | 3,500 | — | — |
| 2015-06-23 | $8.50 | $10.67 | 5,400 | — | — |
| 2015-06-22 | $8.50 | $10.67 | 5,600 | — | — |
| 2015-06-19 | $8.50 | $10.67 | 1,500 | — | — |
| 2015-06-18 | $8.49 | $10.66 | 16,100 | — | — |
| 2015-06-17 | $8.55 | $10.74 | 1,300 | — | — |
| 2015-06-16 | $8.55 | $10.74 | 5,200 | — | — |
| 2015-06-15 | $8.57 | $10.76 | 2,200 | — | — |
| 2015-06-12 | $8.55 | $10.74 | 1,300 | — | — |
| 2015-06-11 | $8.51 | $10.69 | 2,300 | — | — |
| 2015-06-10 | $8.60 | $10.80 | 1,900 | — | — |
| 2015-06-09 | $8.63 | $10.84 | 0 | — | — |
| 2015-06-08 | $8.63 | $10.84 | 0 | — | — |
| 2015-06-05 | $8.63 | $10.84 | 1,400 | — | — |
| 2015-06-04 | $8.63 | $10.84 | 6,200 | — | — |
| 2015-06-03 | $8.75 | $10.99 | 5,100 | — | — |
| 2015-06-02 | $8.59 | $10.79 | 1,500 | — | — |
| 2015-06-01 | $8.63 | $10.84 | 4,100 | — | — |
| 2015-05-29 | $8.51 | $10.69 | 2,900 | — | — |
| 2015-05-28 | $8.51 | $10.69 | 2,100 | — | — |
| 2015-05-27 | $8.51 | $10.69 | 26,100 | — | — |
| 2015-05-26 | $8.50 | $10.67 | 1,000 | — | — |
| 2015-05-22 | $8.62 | $10.82 | 1,800 | — | — |
| 2015-05-21 | $8.48 | $10.65 | 800 | — | — |
| 2015-05-20 | $8.50 | $10.67 | 6,400 | — | — |
| 2015-05-19 | $8.50 | $10.67 | 4,100 | — | — |
| 2015-05-18 | $8.53 | $10.71 | 2,300 | — | — |
| 2015-05-15 | $8.77 | $11.01 | 6,300 | — | — |
| 2015-05-14 | $8.41 | $10.56 | 7,900 | — | — |
| 2015-05-13 | $8.40 | $10.55 | 3,000 | — | — |
| 2015-05-12 | $8.49 | $10.66 | 17,500 | — | — |
| 2015-05-11 | $8.80 | $11.05 | 6,400 | — | — |
| 2015-05-08 | $8.78 | $11.02 | 3,200 | — | — |
| 2015-05-07 | $8.87 | $11.14 | 7,100 | — | — |
| 2015-05-06 | $8.52 | $10.70 | 6,900 | — | — |
| 2015-05-05 | $8.42 | $10.57 | 7,500 | — | — |
| 2015-05-04 | $8.44 | $10.60 | 5,500 | — | — |
| 2015-05-01 | $8.51 | $10.69 | 300 | — | — |
| 2015-04-30 | $8.52 | $10.70 | 5,800 | — | — |
| 2015-04-29 | $8.52 | $10.70 | 3,200 | — | — |
| 2015-04-28 | $8.55 | $10.74 | 2,000 | — | — |
| 2015-04-27 | $8.61 | $10.81 | 10,100 | — | — |
| 2015-04-24 | $8.90 | $11.18 | 2,200 | — | — |
| 2015-04-23 | $8.52 | $10.70 | 4,100 | — | — |
| 2015-04-22 | $8.57 | $10.76 | 1,500 | — | — |
| 2015-04-21 | $8.59 | $10.79 | 16,600 | — | — |
| 2015-04-20 | $8.40 | $10.55 | 30,000 | — | — |
| 2015-04-17 | $8.62 | $10.82 | 4,200 | — | — |
| 2015-04-16 | $8.60 | $10.80 | 5,300 | — | — |
| 2015-04-15 | $8.50 | $10.67 | 1,500 | — | — |
| 2015-04-14 | $8.56 | $10.75 | 2,200 | — | — |
| 2015-04-13 | $8.68 | $10.90 | 2,400 | — | — |
| 2015-04-10 | $8.77 | $11.01 | 4,600 | — | — |
| 2015-04-09 | $8.39 | $10.53 | 4,200 | — | — |
| 2015-04-08 | $8.61 | $10.81 | 0 | — | — |
| 2015-04-07 | $8.61 | $10.81 | 1,700 | — | — |
| 2015-04-06 | $8.44 | $10.60 | 2,700 | — | — |
| 2015-04-02 | $8.79 | $11.04 | 3,100 | — | — |
| 2015-04-01 | $8.69 | $10.91 | 2,800 | — | — |
| 2015-03-31 | $8.86 | $11.13 | 2,200 | — | — |
| 2015-03-30 | $8.93 | $11.21 | 0 | — | — |
| 2015-03-27 | $8.93 | $11.21 | 9,700 | — | — |
| 2015-03-26 | $8.62 | $10.82 | 16,300 | — | — |
| 2015-03-25 | $8.77 | $11.01 | 5,200 | — | — |
| 2015-03-24 | $8.65 | $10.86 | 1,100 | — | — |
| 2015-03-23 | $8.68 | $10.90 | 11,800 | — | — |
| 2015-03-20 | $8.45 | $10.61 | 33,800 | — | — |
| 2015-03-19 | $8.57 | $10.76 | 8,000 | — | — |
| 2015-03-18 | $8.65 | $10.86 | 10,700 | — | — |
| 2015-03-17 | $8.47 | $10.64 | 5,100 | — | — |
| 2015-03-16 | $8.45 | $10.61 | 20,300 | — | — |
| 2015-03-13 | $8.31 | $10.43 | 57,600 | — | — |
| 2015-03-12 | $7.89 | $9.91 | 70,900 | — | — |
| 2015-03-11 | $8.16 | $10.25 | 14,800 | — | — |
| 2015-03-10 | $8.31 | $10.43 | 17,000 | — | — |
| 2015-03-09 | $8.90 | $11.18 | 10,800 | — | — |
| 2015-03-06 | $9.00 | $11.30 | 4,800 | — | — |
| 2015-03-05 | $8.88 | $11.15 | 13,700 | — | — |
| 2015-03-04 | $9.00 | $11.30 | 1,500 | — | — |
| 2015-03-03 | $8.99 | $11.29 | 2,500 | — | — |
| 2015-03-02 | $8.99 | $11.29 | 1,100 | — | — |
| 2015-02-27 | $8.99 | $11.29 | 2,600 | — | — |
| 2015-02-26 | $8.91 | $11.19 | 500 | — | — |
| 2015-02-25 | $8.94 | $11.23 | 400 | — | — |
| 2015-02-24 | $8.99 | $11.29 | 1,700 | — | — |
| 2015-02-23 | $8.85 | $11.11 | 9,400 | — | — |
| 2015-02-20 | $8.99 | $11.29 | 1,600 | — | — |
| 2015-02-19 | $8.96 | $11.25 | 0 | — | — |
| 2015-02-18 | $8.96 | $11.25 | 3,000 | — | — |
| 2015-02-17 | $8.89 | $11.16 | 5,700 | — | — |
| 2015-02-13 | $8.90 | $11.18 | 2,100 | — | — |
| 2015-02-12 | $8.84 | $11.10 | 3,200 | — | — |
| 2015-02-11 | $8.90 | $11.18 | 4,900 | — | — |
| 2015-02-10 | $8.89 | $11.16 | 6,400 | — | — |
| 2015-02-09 | $8.84 | $11.10 | 5,700 | — | — |
| 2015-02-06 | $8.75 | $10.99 | 5,900 | — | — |
| 2015-02-05 | $8.72 | $10.95 | 3,200 | — | — |
| 2015-02-04 | $8.67 | $10.89 | 900 | — | — |
| 2015-02-03 | $8.67 | $10.89 | 1,300 | — | — |
| 2015-02-02 | $8.73 | $10.96 | 200 | — | — |
| 2015-01-30 | $8.54 | $10.72 | 50,100 | — | — |
| 2015-01-29 | $8.39 | $10.53 | 37,000 | — | — |
| 2015-01-28 | $8.29 | $10.41 | 1,300 | — | — |
| 2015-01-27 | $8.62 | $10.82 | 1,600 | — | — |
| 2015-01-26 | $8.60 | $10.80 | 1,500 | — | — |
| 2015-01-23 | $8.52 | $10.70 | 13,900 | — | — |
| 2015-01-22 | $8.72 | $10.95 | 5,200 | — | — |
| 2015-01-21 | $8.90 | $11.18 | 600 | — | — |
| 2015-01-20 | $8.87 | $11.14 | 5,700 | — | — |
| 2015-01-16 | $9.03 | $11.34 | 0 | — | — |
| 2015-01-15 | $9.03 | $11.34 | 5,200 | — | — |
| 2015-01-14 | $8.81 | $11.06 | 6,500 | — | — |
| 2015-01-13 | $8.77 | $11.01 | 25,600 | — | — |
| 2015-01-12 | $8.92 | $11.20 | 14,300 | — | — |
| 2015-01-09 | $8.98 | $11.28 | 3,200 | — | — |
| 2015-01-08 | $8.88 | $11.15 | 27,600 | — | — |
| 2015-01-07 | $8.99 | $11.29 | 9,100 | — | — |
| 2015-01-06 | $9.00 | $11.30 | 36,600 | — | — |
| 2015-01-05 | $8.84 | $11.10 | 2,000 | — | — |
| 2015-01-02 | $8.90 | $11.18 | 8,100 | — | — |