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
- 2006-03-06 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 | $14.07 | $14.26 | 9,500 |
| 2015-12-30 | $14.15 | $14.34 | 0 |
| 2015-12-29 | $14.15 | $14.34 | 33,000 |
| 2015-12-28 | $14.07 | $14.26 | 32,500 |
| 2015-12-24 | $14.00 | $14.19 | 0 |
| 2015-12-23 | $14.00 | $14.19 | 56,500 |
| 2015-12-22 | $13.90 | $14.09 | 17,500 |
| 2015-12-21 | $13.80 | $13.99 | 18,500 |
| 2015-12-18 | $13.89 | $14.08 | 17,500 |
| 2015-12-17 | $14.02 | $14.21 | 31,000 |
| 2015-12-16 | $14.10 | $14.29 | 75,500 |
| 2015-12-15 | $13.28 | $13.46 | 7,500 |
| 2015-12-14 | $13.15 | $13.33 | 1,500 |
| 2015-12-11 | $12.95 | $13.12 | 3,500 |
| 2015-12-10 | $13.27 | $13.45 | 16,000 |
| 2015-12-09 | $13.29 | $13.47 | 58,000 |
| 2015-12-08 | $13.40 | $13.58 | 1,000 |
| 2015-12-07 | $13.27 | $13.45 | 30,500 |
| 2015-12-04 | $13.36 | $13.54 | 9,500 |
| 2015-12-03 | $13.32 | $13.50 | 16,000 |
| 2015-12-02 | $13.08 | $13.26 | 13,500 |
| 2015-12-01 | $13.08 | $13.26 | 8,500 |
| 2015-11-30 | $13.02 | $13.20 | 7,500 |
| 2015-11-27 | $12.82 | $13.00 | 9,500 |
| 2015-11-25 | $12.54 | $12.71 | 3,000 |
| 2015-11-24 | $12.41 | $12.58 | 8,000 |
| 2015-11-23 | $12.32 | $12.49 | 8,500 |
| 2015-11-20 | $12.37 | $12.54 | 5,000 |
| 2015-11-19 | $12.41 | $12.58 | 21,500 |
| 2015-11-18 | $12.48 | $12.65 | 21,500 |
| 2015-11-17 | $12.39 | $12.56 | 5,000 |
| 2015-11-16 | $12.37 | $12.54 | 9,500 |
| 2015-11-13 | $12.02 | $12.18 | 38,000 |
| 2015-11-12 | $12.18 | $12.34 | 4,000 |
| 2015-11-11 | $12.10 | $12.27 | 365,500 |
| 2015-11-10 | $12.05 | $12.22 | 1,000 |
| 2015-11-09 | $12.08 | $12.24 | 14,500 |
| 2015-11-06 | $12.02 | $12.18 | 19,500 |
| 2015-11-05 | $12.00 | $12.17 | 9,500 |
| 2015-11-04 | $11.36 | $11.51 | 4,500 |
| 2015-11-03 | $11.75 | $11.91 | 8,500 |
| 2015-11-02 | $11.87 | $12.04 | 16,500 |
| 2015-10-30 | $11.66 | $11.82 | 2,500 |
| 2015-10-29 | $11.56 | $11.72 | 0 |
| 2015-10-28 | $11.56 | $11.72 | 20,500 |
| 2015-10-27 | $11.68 | $11.84 | 1,500 |
| 2015-10-26 | $11.69 | $11.85 | 2,500 |
| 2015-10-23 | $11.51 | $11.67 | 7,000 |
| 2015-10-22 | $11.46 | $11.62 | 6,500 |
| 2015-10-21 | $11.57 | $11.73 | 4,000 |
| 2015-10-20 | $11.51 | $11.67 | 3,500 |
| 2015-10-19 | $11.38 | $11.54 | 2,000 |
| 2015-10-16 | $11.40 | $11.56 | 0 |
| 2015-10-15 | $11.40 | $11.56 | 2,000 |
| 2015-10-14 | $11.25 | $11.40 | 56,500 |
| 2015-10-13 | $11.31 | $11.47 | 2,000 |
| 2015-10-12 | $11.31 | $11.47 | 52,000 |
| 2015-10-09 | $11.54 | $11.70 | 12,500 |
| 2015-10-08 | $11.37 | $11.53 | 2,000 |
| 2015-10-07 | $11.10 | $11.25 | 11,000 |
| 2015-10-06 | $10.89 | $11.04 | 10,000 |
| 2015-10-05 | $10.76 | $10.91 | 8,500 |
| 2015-10-02 | $10.63 | $10.78 | 3,500 |
| 2015-10-01 | $10.45 | $10.59 | 1,000 |
| 2015-09-30 | $10.29 | $10.43 | 500 |
| 2015-09-29 | $10.18 | $10.32 | 2,500 |
| 2015-09-28 | $9.82 | $9.95 | 1,000 |
| 2015-09-25 | $10.11 | $10.25 | 1,500 |
| 2015-09-24 | $9.99 | $10.13 | 27,500 |
| 2015-09-23 | $10.19 | $10.33 | 18,500 |
| 2015-09-22 | $10.23 | $10.37 | 20,500 |
| 2015-09-21 | $10.48 | $10.62 | 5,000 |
| 2015-09-18 | $10.66 | $10.81 | 0 |
| 2015-09-17 | $10.66 | $10.81 | 4,000 |
| 2015-09-16 | $10.65 | $10.79 | 15,000 |
| 2015-09-15 | $10.65 | $10.79 | 4,500 |
| 2015-09-14 | $10.77 | $10.91 | 0 |
| 2015-09-11 | $10.77 | $10.91 | 2,000 |
| 2015-09-10 | $10.77 | $10.91 | 4,500 |
| 2015-09-09 | $10.67 | $10.81 | 3,000 |
| 2015-09-08 | $10.60 | $10.74 | 1,500 |
| 2015-09-04 | $10.43 | $10.57 | 2,000 |
| 2015-09-03 | $10.79 | $10.94 | 4,000 |
| 2015-09-02 | $10.52 | $10.67 | 0 |
| 2015-09-01 | $10.52 | $10.67 | 7,500 |
| 2015-08-31 | $10.76 | $10.91 | 4,500 |
| 2015-08-28 | $10.81 | $10.96 | 30,500 |
| 2015-08-27 | $10.87 | $11.02 | 30,500 |
| 2015-08-26 | $10.64 | $10.79 | 11,000 |
| 2015-08-25 | $10.40 | $10.54 | 14,000 |
| 2015-08-24 | $9.94 | $10.08 | 78,000 |
| 2015-08-21 | $10.07 | $10.21 | 22,000 |
| 2015-08-20 | $10.64 | $10.79 | 6,500 |
| 2015-08-19 | $11.55 | $11.71 | 11,500 |
| 2015-08-18 | $11.38 | $11.54 | 3,000 |
| 2015-08-17 | $11.24 | $11.40 | 3,500 |
| 2015-08-14 | $11.31 | $11.46 | 1,500 |
| 2015-08-13 | $11.11 | $11.26 | 3,000 |
| 2015-08-12 | $11.06 | $11.21 | 23,500 |
| 2015-08-11 | $11.15 | $11.30 | 13,000 |
| 2015-08-10 | $11.27 | $11.43 | 8,000 |
| 2015-08-07 | $11.04 | $11.19 | 31,000 |
| 2015-08-06 | $11.32 | $11.48 | 0 |
| 2015-08-05 | $11.32 | $11.48 | 5,500 |
| 2015-08-04 | $11.32 | $11.47 | 3,500 |
| 2015-08-03 | $11.32 | $11.47 | 18,000 |
| 2015-07-31 | $10.93 | $11.08 | 1,500 |
| 2015-07-30 | $10.83 | $10.98 | 84,000 |
| 2015-07-29 | $11.32 | $11.48 | 25,500 |
| 2015-07-28 | $11.35 | $11.51 | 9,500 |
| 2015-07-27 | $11.34 | $11.50 | 52,000 |
| 2015-07-24 | $11.48 | $11.64 | 5,500 |
| 2015-07-23 | $11.26 | $11.41 | 11,500 |
| 2015-07-22 | $11.28 | $11.43 | 5,500 |
| 2015-07-21 | $10.96 | $11.11 | 1,500 |
| 2015-07-20 | $11.00 | $11.15 | 1,500 |
| 2015-07-17 | $11.03 | $11.18 | 0 |
| 2015-07-16 | $11.03 | $11.18 | 40,000 |
| 2015-07-15 | $10.90 | $11.05 | 0 |
| 2015-07-14 | $10.90 | $11.05 | 12,000 |
| 2015-07-13 | $10.89 | $11.04 | 16,500 |
| 2015-07-10 | $10.78 | $10.93 | 47,500 |
| 2015-07-09 | $10.12 | $10.26 | 25,000 |
| 2015-07-08 | $9.85 | $9.99 | 7,500 |
| 2015-07-07 | $9.95 | $10.09 | 21,000 |
| 2015-07-06 | $10.05 | $10.18 | 3,500 |
| 2015-07-02 | $10.25 | $10.39 | 11,500 |
| 2015-07-01 | $10.36 | $10.50 | 1,000 |
| 2015-06-30 | $9.95 | $10.09 | 1,000 |
| 2015-06-29 | $9.93 | $10.07 | 4,500 |
| 2015-06-26 | $10.16 | $10.30 | 5,000 |
| 2015-06-25 | $9.92 | $10.06 | 0 |
| 2015-06-24 | $9.92 | $10.06 | 14,500 |
| 2015-06-23 | $10.09 | $10.23 | 22,500 |
| 2015-06-22 | $10.12 | $10.25 | 10,500 |
| 2015-06-19 | $9.77 | $9.90 | 7,500 |
| 2015-06-18 | $9.97 | $10.10 | 11,000 |
| 2015-06-17 | $9.70 | $9.83 | 35,000 |
| 2015-06-16 | $9.83 | $9.96 | 6,500 |
| 2015-06-15 | $9.53 | $9.66 | 12,000 |
| 2015-06-12 | $9.86 | $10.00 | 20,000 |
| 2015-06-11 | $9.85 | $9.99 | 4,500 |
| 2015-06-10 | $10.05 | $10.19 | 17,000 |
| 2015-06-09 | $9.62 | $9.75 | 15,500 |
| 2015-06-08 | $9.69 | $9.82 | 43,000 |
| 2015-06-05 | $9.80 | $9.93 | 10,500 |
| 2015-06-04 | $9.87 | $10.00 | 139,000 |
| 2015-06-03 | $10.11 | $10.25 | 4,500 |
| 2015-06-02 | $9.85 | $9.98 | 6,500 |
| 2015-06-01 | $9.68 | $9.81 | 23,500 |
| 2015-05-29 | $10.20 | $10.34 | 14,000 |
| 2015-05-28 | $10.19 | $10.33 | 10,500 |
| 2015-05-27 | $10.04 | $10.18 | 55,000 |
| 2015-05-26 | $10.03 | $10.17 | 8,000 |
| 2015-05-22 | $10.21 | $10.35 | 2,000 |
| 2015-05-21 | $10.25 | $10.39 | 1,000 |
| 2015-05-20 | $10.00 | $10.14 | 1,000 |
| 2015-05-19 | $10.00 | $10.14 | 14,500 |
| 2015-05-18 | $10.14 | $10.28 | 4,000 |
| 2015-05-15 | $10.10 | $10.24 | 2,000 |
| 2015-05-14 | $10.10 | $10.24 | 12,500 |
| 2015-05-13 | $9.97 | $10.11 | 50,000 |
| 2015-05-12 | $9.93 | $10.07 | 3,000 |
| 2015-05-11 | $9.88 | $10.02 | 5,000 |
| 2015-05-08 | $9.91 | $10.05 | 14,500 |
| 2015-05-07 | $9.89 | $10.03 | 4,500 |
| 2015-05-06 | $9.86 | $10.00 | 7,000 |
| 2015-05-05 | $9.40 | $9.53 | 5,000 |
| 2015-05-04 | $9.40 | $9.53 | 22,000 |
| 2015-05-01 | $9.14 | $9.26 | 5,000 |
| 2015-04-30 | $9.02 | $9.14 | 0 |
| 2015-04-29 | $9.02 | $9.14 | 2,500 |
| 2015-04-28 | $9.05 | $9.18 | 1,000 |
| 2015-04-27 | $9.05 | $9.17 | 0 |
| 2015-04-24 | $9.05 | $9.17 | 7,000 |
| 2015-04-23 | $8.90 | $9.02 | 2,000 |
| 2015-04-22 | $9.05 | $9.17 | 1,500 |
| 2015-04-21 | $9.13 | $9.26 | 29,000 |
| 2015-04-20 | $9.04 | $9.16 | 0 |
| 2015-04-17 | $9.04 | $9.16 | 0 |
| 2015-04-16 | $9.04 | $9.16 | 1,500 |
| 2015-04-15 | $9.12 | $9.24 | 35,000 |
| 2015-04-14 | $9.13 | $9.26 | 5,000 |
| 2015-04-13 | $8.98 | $9.10 | 14,500 |
| 2015-04-10 | $8.99 | $9.12 | 1,500 |
| 2015-04-09 | $9.08 | $9.20 | 5,000 |
| 2015-04-08 | $9.01 | $9.13 | 21,500 |
| 2015-04-07 | $8.91 | $9.03 | 8,000 |
| 2015-04-06 | $8.70 | $8.82 | 12,000 |
| 2015-04-02 | $8.56 | $8.68 | 18,500 |
| 2015-04-01 | $8.55 | $8.66 | 12,000 |
| 2015-03-31 | $8.22 | $8.33 | 23,000 |
| 2015-03-30 | $8.37 | $8.37 | 5,000 |
| 2015-03-27 | $8.44 | $8.44 | 1,500 |
| 2015-03-26 | $8.37 | $8.37 | 8,500 |
| 2015-03-25 | $8.60 | $8.60 | 11,500 |
| 2015-03-24 | $8.53 | $8.53 | 1,500 |
| 2015-03-23 | $8.65 | $8.65 | 4,000 |
| 2015-03-20 | $8.44 | $8.44 | 500 |
| 2015-03-19 | $8.24 | $8.24 | 1,500 |
| 2015-03-18 | $8.31 | $8.31 | 1,000 |
| 2015-03-17 | $8.06 | $8.06 | 2,500 |
| 2015-03-16 | $8.15 | $8.15 | 8,000 |
| 2015-03-13 | $8.04 | $8.04 | 1,000 |
| 2015-03-12 | $8.07 | $8.07 | 0 |
| 2015-03-11 | $8.07 | $8.07 | 1,500 |
| 2015-03-10 | $8.05 | $8.05 | 0 |
| 2015-03-09 | $8.05 | $8.05 | 1,000 |
| 2015-03-06 | $8.26 | $8.26 | 0 |
| 2015-03-05 | $8.26 | $8.26 | 2,500 |
| 2015-03-04 | $8.14 | $8.14 | 3,500 |
| 2015-03-03 | $8.08 | $8.08 | 10,000 |
| 2015-03-02 | $8.33 | $8.33 | 1,500 |
| 2015-02-27 | $8.42 | $8.42 | 5,500 |
| 2015-02-26 | $8.42 | $8.42 | 6,500 |
| 2015-02-25 | $8.46 | $8.46 | 3,500 |
| 2015-02-24 | $8.52 | $8.52 | 0 |
| 2015-02-23 | $8.52 | $8.52 | 3,000 |
| 2015-02-20 | $8.48 | $8.48 | 2,500 |
| 2015-02-19 | $8.46 | $8.46 | 2,500 |
| 2015-02-18 | $8.49 | $8.49 | 2,500 |
| 2015-02-17 | $8.12 | $8.12 | 5,500 |
| 2015-02-13 | $8.03 | $8.03 | 6,500 |
| 2015-02-12 | $8.20 | $8.20 | 6,000 |
| 2015-02-11 | $8.02 | $8.02 | 13,500 |
| 2015-02-10 | $8.78 | $8.78 | 5,000 |
| 2015-02-09 | $8.78 | $8.78 | 3,000 |
| 2015-02-06 | $8.60 | $8.60 | 15,500 |
| 2015-02-05 | $8.68 | $8.68 | 6,500 |
| 2015-02-04 | $8.36 | $8.36 | 6,500 |
| 2015-02-03 | $8.29 | $8.29 | 31,000 |
| 2015-02-02 | $8.03 | $8.03 | 15,000 |
| 2015-01-30 | $7.75 | $7.75 | 0 |
| 2015-01-29 | $7.75 | $7.75 | 4,000 |
| 2015-01-28 | $7.81 | $7.81 | 4,500 |
| 2015-01-27 | $7.72 | $7.72 | 1,500 |
| 2015-01-26 | $7.83 | $7.83 | 13,000 |
| 2015-01-23 | $7.39 | $7.39 | 5,000 |
| 2015-01-22 | $7.56 | $7.56 | 5,000 |
| 2015-01-21 | $7.44 | $7.44 | 4,000 |
| 2015-01-20 | $7.24 | $7.24 | 4,500 |
| 2015-01-16 | $7.20 | $7.20 | 27,500 |
| 2015-01-15 | $7.04 | $7.04 | 19,500 |
| 2015-01-14 | $7.22 | $7.22 | 11,000 |
| 2015-01-13 | $7.37 | $7.37 | 15,000 |
| 2015-01-12 | $7.45 | $7.45 | 8,000 |
| 2015-01-09 | $7.50 | $7.50 | 2,500 |
| 2015-01-08 | $7.54 | $7.54 | 7,000 |
| 2015-01-07 | $7.55 | $7.55 | 4,000 |
| 2015-01-06 | $7.84 | $7.84 | 19,500 |
| 2015-01-05 | $7.63 | $7.63 | 1,500 |
| 2015-01-02 | $7.73 | $7.73 | 17,500 |