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
- 2008-01-23 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 | $5.80 | $6.22 | 200 | — | — |
| 2015-12-30 | $5.81 | $6.23 | 1,300 | — | — |
| 2015-12-29 | $5.96 | $6.39 | 500 | — | — |
| 2015-12-28 | $5.82 | $6.24 | 1,400 | — | — |
| 2015-12-24 | $5.87 | $6.30 | 1,100 | — | — |
| 2015-12-23 | $5.84 | $6.26 | 1,700 | — | — |
| 2015-12-22 | $5.87 | $6.30 | 500 | — | — |
| 2015-12-21 | $5.83 | $6.25 | 0 | — | — |
| 2015-12-18 | $5.83 | $6.25 | 3,000 | — | — |
| 2015-12-17 | $5.89 | $6.32 | 600 | — | — |
| 2015-12-16 | $5.98 | $6.41 | 2,300 | — | — |
| 2015-12-15 | $5.95 | $6.38 | 0 | — | — |
| 2015-12-14 | $5.95 | $6.38 | 500 | — | — |
| 2015-12-11 | $5.77 | $6.19 | 5,300 | — | — |
| 2015-12-10 | $5.77 | $6.19 | 5,400 | — | — |
| 2015-12-09 | $6.12 | $6.56 | 1,200 | — | — |
| 2015-12-08 | $6.12 | $6.56 | 2,000 | — | — |
| 2015-12-07 | $6.13 | $6.57 | 0 | — | — |
| 2015-12-04 | $6.13 | $6.57 | 1,600 | — | — |
| 2015-12-03 | $6.27 | $6.72 | 0 | — | — |
| 2015-12-02 | $6.27 | $6.72 | 100 | — | — |
| 2015-12-01 | $6.41 | $6.87 | 2,400 | — | — |
| 2015-11-30 | $6.00 | $6.43 | 700 | — | — |
| 2015-11-27 | $6.35 | $6.81 | 300 | — | — |
| 2015-11-25 | $6.57 | $7.05 | 0 | — | — |
| 2015-11-24 | $6.57 | $7.05 | 600 | — | — |
| 2015-11-23 | $6.75 | $7.24 | 2,100 | — | — |
| 2015-11-20 | $6.46 | $6.93 | 4,700 | — | — |
| 2015-11-19 | $6.80 | $7.29 | 700 | — | — |
| 2015-11-18 | $6.79 | $7.28 | 2,100 | — | — |
| 2015-11-17 | $6.93 | $7.43 | 1,000 | — | — |
| 2015-11-16 | $6.89 | $7.39 | 1,100 | — | — |
| 2015-11-13 | $7.00 | $7.51 | 1,800 | — | — |
| 2015-11-12 | $7.28 | $7.81 | 0 | — | — |
| 2015-11-11 | $7.28 | $7.81 | 700 | — | — |
| 2015-11-10 | $7.25 | $7.78 | 5,700 | — | — |
| 2015-11-09 | $7.99 | $8.57 | 0 | — | — |
| 2015-11-06 | $7.99 | $8.57 | 3,200 | — | — |
| 2015-11-05 | $8.11 | $8.70 | 0 | — | — |
| 2015-11-04 | $8.11 | $8.70 | 400 | — | — |
| 2015-11-03 | $8.06 | $8.64 | 700 | — | — |
| 2015-11-02 | $8.08 | $8.67 | 1,100 | — | — |
| 2015-10-30 | $8.15 | $8.74 | 4,900 | — | — |
| 2015-10-29 | $8.05 | $8.63 | 1,800 | — | — |
| 2015-10-28 | $7.77 | $8.33 | 400 | — | — |
| 2015-10-27 | $7.70 | $8.26 | 0 | — | — |
| 2015-10-26 | $7.70 | $8.26 | 1,400 | — | — |
| 2015-10-23 | $7.70 | $8.26 | 0 | — | — |
| 2015-10-22 | $7.70 | $8.26 | 8,500 | — | — |
| 2015-10-21 | $7.80 | $8.37 | 0 | — | — |
| 2015-10-20 | $7.80 | $8.37 | 1,500 | — | — |
| 2015-10-19 | $7.72 | $8.28 | 1,400 | — | — |
| 2015-10-16 | $7.90 | $8.47 | 1,000 | — | — |
| 2015-10-15 | $7.92 | $8.49 | 0 | — | — |
| 2015-10-14 | $7.92 | $8.49 | 0 | — | — |
| 2015-10-13 | $7.92 | $8.46 | 0 | — | — |
| 2015-10-12 | $7.92 | $8.46 | 200 | — | — |
| 2015-10-09 | $8.00 | $8.55 | 200 | — | — |
| 2015-10-08 | $8.00 | $8.55 | 2,900 | — | — |
| 2015-10-07 | $8.00 | $8.55 | 1,600 | — | — |
| 2015-10-06 | $7.76 | $8.29 | 600 | — | — |
| 2015-10-05 | $7.84 | $8.38 | 1,100 | — | — |
| 2015-10-02 | $7.85 | $8.39 | 1,700 | — | — |
| 2015-10-01 | $7.64 | $8.16 | 3,900 | — | — |
| 2015-09-30 | $8.12 | $8.68 | 9,900 | — | — |
| 2015-09-29 | $7.60 | $8.12 | 10,700 | — | — |
| 2015-09-28 | $7.86 | $8.40 | 2,700 | — | — |
| 2015-09-25 | $8.00 | $8.55 | 4,700 | — | — |
| 2015-09-24 | $7.99 | $8.54 | 2,600 | — | — |
| 2015-09-23 | $7.92 | $8.46 | 700 | — | — |
| 2015-09-22 | $8.00 | $8.55 | 1,600 | — | — |
| 2015-09-21 | $7.87 | $8.41 | 23,600 | — | — |
| 2015-09-18 | $10.50 | $11.22 | 53,300 | — | — |
| 2015-09-17 | $7.40 | $7.91 | 5,900 | — | — |
| 2015-09-16 | $7.60 | $8.12 | 4,400 | — | — |
| 2015-09-15 | $7.71 | $8.24 | 1,800 | — | — |
| 2015-09-14 | $7.59 | $8.11 | 2,900 | — | — |
| 2015-09-11 | $7.41 | $7.92 | 10,100 | — | — |
| 2015-09-10 | $7.50 | $8.01 | 1,800 | — | — |
| 2015-09-09 | $7.15 | $7.64 | 9,500 | — | — |
| 2015-09-08 | $7.10 | $7.59 | 2,900 | — | — |
| 2015-09-04 | $6.50 | $6.94 | 1,700 | — | — |
| 2015-09-03 | $6.43 | $6.87 | 25,000 | — | — |
| 2015-09-02 | $5.87 | $6.27 | 10,900 | — | — |
| 2015-09-01 | $6.00 | $6.41 | 6,900 | — | — |
| 2015-08-31 | $5.98 | $6.39 | 5,400 | — | — |
| 2015-08-28 | $6.10 | $6.52 | 2,900 | — | — |
| 2015-08-27 | $5.49 | $5.87 | 0 | — | — |
| 2015-08-26 | $5.49 | $5.87 | 200 | — | — |
| 2015-08-25 | $5.50 | $5.88 | 0 | — | — |
| 2015-08-24 | $5.50 | $5.88 | 1,200 | — | — |
| 2015-08-21 | $5.67 | $6.06 | 600 | — | — |
| 2015-08-20 | $5.81 | $6.21 | 100 | — | — |
| 2015-08-19 | $5.65 | $6.04 | 200 | — | — |
| 2015-08-18 | $5.75 | $6.14 | 2,600 | — | — |
| 2015-08-17 | $5.75 | $6.14 | 2,000 | — | — |
| 2015-08-14 | $6.15 | $6.57 | 0 | — | — |
| 2015-08-13 | $6.15 | $6.57 | 0 | — | — |
| 2015-08-12 | $6.15 | $6.57 | 0 | — | — |
| 2015-08-11 | $6.15 | $6.57 | 400 | — | — |
| 2015-08-10 | $6.25 | $6.68 | 6,500 | — | — |
| 2015-08-07 | $6.25 | $6.68 | 5,400 | — | — |
| 2015-08-06 | $7.00 | $7.48 | 0 | — | — |
| 2015-08-05 | $7.00 | $7.48 | 0 | — | — |
| 2015-08-04 | $7.00 | $7.48 | 300 | — | — |
| 2015-08-03 | $7.10 | $7.59 | 600 | — | — |
| 2015-07-31 | $7.10 | $7.59 | 500 | — | — |
| 2015-07-30 | $7.13 | $7.62 | 200 | — | — |
| 2015-07-29 | $7.27 | $7.77 | 400 | — | — |
| 2015-07-28 | $7.40 | $7.91 | 1,200 | — | — |
| 2015-07-27 | $7.36 | $7.86 | 0 | — | — |
| 2015-07-24 | $7.36 | $7.86 | 400 | — | — |
| 2015-07-23 | $7.25 | $7.75 | 0 | — | — |
| 2015-07-22 | $7.25 | $7.75 | 1,400 | — | — |
| 2015-07-21 | $7.42 | $7.93 | 4,500 | — | — |
| 2015-07-20 | $7.52 | $8.03 | 0 | — | — |
| 2015-07-17 | $7.52 | $8.03 | 0 | — | — |
| 2015-07-16 | $7.52 | $8.03 | 1,000 | — | — |
| 2015-07-15 | $7.57 | $8.09 | 200 | — | — |
| 2015-07-14 | $7.76 | $8.29 | 4,200 | — | — |
| 2015-07-13 | $7.70 | $8.23 | 4,400 | — | — |
| 2015-07-10 | $7.91 | $8.45 | 0 | — | — |
| 2015-07-09 | $7.91 | $8.45 | 0 | — | — |
| 2015-07-08 | $7.91 | $8.45 | 0 | — | — |
| 2015-07-07 | $7.91 | $8.45 | 0 | — | — |
| 2015-07-06 | $7.91 | $8.45 | 1,400 | — | — |
| 2015-07-02 | $7.95 | $8.49 | 700 | — | — |
| 2015-07-01 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-30 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-29 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-26 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-25 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-24 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-23 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-22 | $8.00 | $8.55 | 0 | — | — |
| 2015-06-19 | $8.00 | $8.55 | 2,700 | — | — |
| 2015-06-18 | $8.05 | $8.60 | 4,500 | — | — |
| 2015-06-17 | $8.15 | $8.71 | 1,400 | — | — |
| 2015-06-16 | $8.00 | $8.55 | 1,200 | — | — |
| 2015-06-15 | $7.90 | $8.44 | 700 | — | — |
| 2015-06-12 | $8.00 | $8.55 | 900 | — | — |
| 2015-06-11 | $7.97 | $8.52 | 600 | — | — |
| 2015-06-10 | $8.04 | $8.59 | 0 | — | — |
| 2015-06-09 | $8.04 | $8.59 | 2,900 | — | — |
| 2015-06-08 | $8.08 | $8.63 | 500 | — | — |
| 2015-06-05 | $7.90 | $8.44 | 0 | — | — |
| 2015-06-04 | $7.90 | $8.44 | 500 | — | — |
| 2015-06-03 | $7.95 | $8.49 | 0 | — | — |
| 2015-06-02 | $7.95 | $8.49 | 2,400 | — | — |
| 2015-06-01 | $7.93 | $8.47 | 1,000 | — | — |
| 2015-05-29 | $8.00 | $8.55 | 6,900 | — | — |
| 2015-05-28 | $7.88 | $8.42 | 400 | — | — |
| 2015-05-27 | $7.91 | $8.45 | 2,600 | — | — |
| 2015-05-26 | $7.60 | $8.12 | 3,100 | — | — |
| 2015-05-22 | $7.60 | $8.12 | 2,500 | — | — |
| 2015-05-21 | $7.60 | $8.12 | 1,100 | — | — |
| 2015-05-20 | $7.65 | $8.17 | 200 | — | — |
| 2015-05-19 | $7.65 | $8.17 | 10,700 | — | — |
| 2015-05-18 | $7.90 | $8.44 | 12,200 | — | — |
| 2015-05-15 | $7.85 | $8.39 | 9,700 | — | — |
| 2015-05-14 | $7.66 | $8.18 | 10,100 | — | — |
| 2015-05-13 | $7.65 | $8.17 | 11,900 | — | — |
| 2015-05-12 | $7.00 | $7.48 | 27,400 | — | — |
| 2015-05-11 | $6.95 | $7.43 | 4,600 | — | — |
| 2015-05-08 | $6.85 | $7.32 | 3,000 | — | — |
| 2015-05-07 | $6.77 | $7.23 | 2,800 | — | — |
| 2015-05-06 | $6.86 | $7.33 | 4,900 | — | — |
| 2015-05-05 | $6.96 | $7.44 | 500 | — | — |
| 2015-05-04 | $6.96 | $7.44 | 0 | — | — |
| 2015-05-01 | $6.96 | $7.44 | 2,300 | — | — |
| 2015-04-30 | $6.96 | $7.44 | 3,000 | — | — |
| 2015-04-29 | $7.05 | $7.53 | 0 | — | — |
| 2015-04-28 | $7.05 | $7.53 | 4,800 | — | — |
| 2015-04-27 | $7.02 | $7.50 | 2,100 | — | — |
| 2015-04-24 | $7.01 | $7.49 | 1,700 | — | — |
| 2015-04-23 | $7.14 | $7.63 | 1,700 | — | — |
| 2015-04-22 | $7.07 | $7.55 | 1,400 | — | — |
| 2015-04-21 | $7.44 | $7.95 | 400 | — | — |
| 2015-04-20 | $7.11 | $7.60 | 5,500 | — | — |
| 2015-04-17 | $7.30 | $7.80 | 11,000 | — | — |
| 2015-04-16 | $7.59 | $8.11 | 61,900 | — | — |
| 2015-04-15 | $6.88 | $7.35 | 19,300 | — | — |
| 2015-04-14 | $7.05 | $7.53 | 7,000 | — | — |
| 2015-04-13 | $7.20 | $7.69 | 18,000 | — | — |
| 2015-04-10 | $7.45 | $7.96 | 9,100 | — | — |
| 2015-04-09 | $7.78 | $8.31 | 12,000 | — | — |
| 2015-04-08 | $7.63 | $8.15 | 4,600 | — | — |
| 2015-04-07 | $7.78 | $8.31 | 7,200 | — | — |
| 2015-04-06 | $7.90 | $8.44 | 21,400 | — | — |
| 2015-04-02 | $7.93 | $8.47 | 20,500 | — | — |
| 2015-04-01 | $8.48 | $9.06 | 4,400 | — | — |
| 2015-03-31 | $8.73 | $9.33 | 3,400 | — | — |
| 2015-03-30 | $8.95 | $9.56 | 300 | — | — |
| 2015-03-27 | $8.75 | $9.35 | 2,100 | — | — |
| 2015-03-26 | $8.80 | $9.40 | 5,200 | — | — |
| 2015-03-25 | $8.90 | $9.51 | 0 | — | — |
| 2015-03-24 | $8.90 | $9.51 | 300 | — | — |
| 2015-03-23 | $8.85 | $9.46 | 5,200 | — | — |
| 2015-03-20 | $8.90 | $9.51 | 6,700 | — | — |
| 2015-03-19 | $8.76 | $9.36 | 4,000 | — | — |
| 2015-03-18 | $8.98 | $9.59 | 47,800 | — | — |
| 2015-03-17 | $8.74 | $9.34 | 2,100 | — | — |
| 2015-03-16 | $9.00 | $9.62 | 2,600 | — | — |
| 2015-03-13 | $9.02 | $9.64 | 38,600 | — | — |
| 2015-03-12 | $8.86 | $9.47 | 11,700 | — | — |
| 2015-03-11 | $8.96 | $9.57 | 600 | — | — |
| 2015-03-10 | $8.80 | $9.40 | 2,200 | — | — |
| 2015-03-09 | $8.74 | $9.34 | 75,200 | — | — |
| 2015-03-06 | $9.35 | $9.99 | 19,000 | — | — |
| 2015-03-05 | $10.00 | $10.68 | 46,700 | — | — |
| 2015-03-04 | $11.04 | $11.80 | 3,200 | — | — |
| 2015-03-03 | $11.41 | $12.19 | 7,700 | — | — |
| 2015-03-02 | $11.65 | $12.45 | 52,600 | — | — |
| 2015-02-27 | $11.15 | $11.91 | 25,200 | — | — |
| 2015-02-26 | $10.88 | $11.62 | 50,300 | — | — |
| 2015-02-25 | $10.30 | $11.00 | 39,100 | — | — |
| 2015-02-24 | $11.62 | $12.42 | 5,500 | — | — |
| 2015-02-23 | $11.69 | $12.49 | 900 | — | — |
| 2015-02-20 | $11.63 | $12.43 | 23,800 | — | — |
| 2015-02-19 | $11.41 | $12.19 | 11,600 | — | — |
| 2015-02-18 | $11.43 | $12.21 | 3,100 | — | — |
| 2015-02-17 | $11.76 | $12.56 | 30,200 | — | — |
| 2015-02-13 | $11.79 | $12.60 | 3,400 | — | — |
| 2015-02-12 | $11.78 | $12.59 | 34,800 | — | — |
| 2015-02-11 | $11.36 | $12.14 | 8,200 | — | — |
| 2015-02-10 | $10.50 | $11.22 | 28,900 | — | — |
| 2015-02-09 | $10.90 | $11.65 | 82,500 | — | — |
| 2015-02-06 | $10.43 | $11.14 | 14,900 | — | — |
| 2015-02-05 | $10.45 | $11.17 | 14,800 | — | — |
| 2015-02-04 | $10.21 | $10.91 | 27,600 | — | — |
| 2015-02-03 | $10.42 | $11.13 | 300 | — | — |
| 2015-02-02 | $10.45 | $11.17 | 700 | — | — |
| 2015-01-30 | $10.05 | $10.74 | 39,800 | — | — |
| 2015-01-29 | $10.00 | $10.68 | 6,500 | — | — |
| 2015-01-28 | $9.68 | $10.34 | 5,800 | — | — |
| 2015-01-27 | $9.78 | $10.45 | 5,800 | — | — |
| 2015-01-26 | $9.80 | $10.47 | 17,900 | — | — |
| 2015-01-23 | $9.35 | $9.99 | 35,500 | — | — |
| 2015-01-22 | $9.30 | $9.94 | 25,900 | — | — |
| 2015-01-21 | $9.40 | $10.04 | 122,700 | — | — |
| 2015-01-20 | $10.43 | $11.14 | 126,600 | — | — |
| 2015-01-16 | $9.18 | $9.81 | 87,200 | — | — |
| 2015-01-15 | $9.06 | $9.68 | 71,100 | — | — |
| 2015-01-14 | $9.43 | $10.08 | 34,800 | — | — |
| 2015-01-13 | $9.66 | $10.32 | 28,200 | — | — |
| 2015-01-12 | $9.55 | $10.20 | 56,100 | — | — |
| 2015-01-09 | $9.34 | $9.98 | 7,000 | — | — |
| 2015-01-08 | $9.35 | $9.99 | 35,000 | — | — |
| 2015-01-07 | $9.44 | $10.09 | 69,700 | — | — |
| 2015-01-06 | $8.54 | $9.12 | 11,900 | — | — |
| 2015-01-05 | $8.66 | $9.25 | 2,700 | — | — |
| 2015-01-02 | $8.81 | $9.41 | 10,600 | — | — |