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
- 2006-06-12 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 | $3.60 | $3.60 | 10,750 | — | — |
| 2015-12-30 | $3.60 | $3.60 | 27,358 | — | — |
| 2015-12-29 | $3.72 | $3.72 | 20,425 | — | — |
| 2015-12-28 | $3.84 | $3.84 | 49,883 | — | — |
| 2015-12-24 | $3.96 | $3.96 | 69,333 | — | — |
| 2015-12-23 | $2.52 | $2.52 | 47,325 | — | — |
| 2015-12-22 | $2.40 | $2.40 | 30,183 | — | — |
| 2015-12-21 | $2.40 | $2.40 | 36,150 | — | — |
| 2015-12-18 | $2.64 | $2.64 | 58,900 | — | — |
| 2015-12-17 | $2.52 | $2.52 | 38,400 | — | — |
| 2015-12-16 | $2.40 | $2.40 | 31,025 | — | — |
| 2015-12-15 | $2.40 | $2.40 | 39,467 | — | — |
| 2015-12-14 | $2.28 | $2.28 | 133,175 | — | — |
| 2015-12-11 | $2.76 | $2.76 | 33,942 | — | — |
| 2015-12-10 | $2.88 | $2.88 | 64,933 | — | — |
| 2015-12-09 | $2.88 | $2.88 | 19,950 | — | — |
| 2015-12-08 | $3.00 | $3.00 | 19,950 | — | — |
| 2015-12-07 | $2.76 | $2.76 | 26,058 | — | — |
| 2015-12-04 | $2.76 | $2.76 | 11,025 | — | — |
| 2015-12-03 | $2.88 | $2.88 | 22,800 | — | — |
| 2015-12-02 | $2.88 | $2.88 | 31,908 | — | — |
| 2015-12-01 | $2.88 | $2.88 | 31,933 | — | — |
| 2015-11-30 | $2.76 | $2.76 | 22,542 | — | — |
| 2015-11-27 | $2.88 | $2.88 | 18,775 | — | — |
| 2015-11-25 | $2.64 | $2.64 | 16,267 | — | — |
| 2015-11-24 | $2.76 | $2.76 | 65,275 | — | — |
| 2015-11-23 | $2.76 | $2.76 | 19,217 | — | — |
| 2015-11-20 | $2.76 | $2.76 | 16,917 | — | — |
| 2015-11-19 | $2.76 | $2.76 | 24,142 | — | — |
| 2015-11-18 | $2.64 | $2.64 | 27,533 | — | — |
| 2015-11-17 | $2.52 | $2.52 | 43,292 | — | — |
| 2015-11-16 | $2.64 | $2.64 | 39,267 | — | — |
| 2015-11-13 | $2.76 | $2.76 | 32,092 | — | — |
| 2015-11-12 | $3.36 | $3.36 | 10,858 | — | — |
| 2015-11-11 | $3.24 | $3.24 | 18,667 | — | — |
| 2015-11-10 | $3.84 | $3.84 | 39,950 | — | — |
| 2015-11-09 | $4.08 | $4.08 | 13,500 | — | — |
| 2015-11-06 | $3.84 | $3.84 | 33,867 | — | — |
| 2015-11-05 | $3.96 | $3.96 | 15,983 | — | — |
| 2015-11-04 | $4.20 | $4.20 | 32,000 | — | — |
| 2015-11-03 | $4.08 | $4.08 | 23,650 | — | — |
| 2015-11-02 | $3.96 | $3.96 | 20,942 | — | — |
| 2015-10-30 | $4.20 | $4.20 | 21,642 | — | — |
| 2015-10-29 | $4.08 | $4.08 | 25,992 | — | — |
| 2015-10-28 | $3.72 | $3.72 | 22,617 | — | — |
| 2015-10-27 | $3.72 | $3.72 | 21,700 | — | — |
| 2015-10-26 | $3.84 | $3.84 | 27,350 | — | — |
| 2015-10-23 | $3.84 | $3.84 | 38,900 | — | — |
| 2015-10-22 | $3.96 | $3.96 | 27,300 | — | — |
| 2015-10-21 | $3.84 | $3.84 | 46,800 | — | — |
| 2015-10-20 | $3.96 | $3.96 | 36,108 | — | — |
| 2015-10-19 | $4.32 | $4.32 | 58,267 | — | — |
| 2015-10-16 | $4.44 | $4.44 | 33,850 | — | — |
| 2015-10-15 | $4.20 | $4.20 | 34,767 | — | — |
| 2015-10-14 | $4.44 | $4.44 | 129,258 | — | — |
| 2015-10-13 | $3.96 | $3.96 | 11,692 | — | — |
| 2015-10-12 | $3.72 | $3.72 | 15,758 | — | — |
| 2015-10-09 | $4.08 | $4.08 | 11,475 | — | — |
| 2015-10-08 | $4.32 | $4.32 | 25,658 | — | — |
| 2015-10-07 | $4.08 | $4.08 | 10,000 | — | — |
| 2015-10-06 | $4.08 | $4.08 | 12,133 | — | — |
| 2015-10-05 | $3.84 | $3.84 | 11,558 | — | — |
| 2015-10-02 | $3.72 | $3.72 | 12,300 | — | — |
| 2015-10-01 | $3.84 | $3.84 | 9,367 | — | — |
| 2015-09-30 | $3.96 | $3.96 | 20,283 | — | — |
| 2015-09-29 | $3.84 | $3.84 | 21,942 | — | — |
| 2015-09-28 | $4.08 | $4.08 | 26,425 | — | — |
| 2015-09-25 | $4.20 | $4.20 | 10,117 | — | — |
| 2015-09-24 | $4.20 | $4.20 | 32,567 | — | — |
| 2015-09-23 | $4.44 | $4.44 | 13,667 | — | — |
| 2015-09-22 | $4.92 | $4.92 | 24,675 | — | — |
| 2015-09-21 | $5.04 | $5.04 | 12,167 | — | — |
| 2015-09-18 | $6.00 | $6.00 | 17,142 | — | — |
| 2015-09-17 | $5.88 | $5.88 | 27,442 | — | — |
| 2015-09-16 | $5.88 | $5.88 | 35,117 | — | — |
| 2015-09-15 | $5.16 | $5.16 | 7,000 | — | — |
| 2015-09-14 | $5.16 | $5.16 | 37,925 | — | — |
| 2015-09-11 | $4.80 | $4.80 | 19,725 | — | — |
| 2015-09-10 | $5.52 | $5.52 | 33,325 | — | — |
| 2015-09-09 | $6.24 | $6.24 | 11,208 | — | — |
| 2015-09-08 | $6.24 | $6.24 | 25,758 | — | — |
| 2015-09-04 | $6.96 | $6.96 | 14,400 | — | — |
| 2015-09-03 | $7.08 | $7.08 | 6,475 | — | — |
| 2015-09-02 | $6.84 | $6.84 | 2,325 | — | — |
| 2015-09-01 | $6.96 | $6.96 | 6,308 | — | — |
| 2015-08-31 | $6.84 | $6.84 | 7,342 | — | — |
| 2015-08-28 | $6.48 | $6.48 | 8,725 | — | — |
| 2015-08-27 | $6.84 | $6.84 | 4,842 | — | — |
| 2015-08-26 | $6.96 | $6.96 | 12,392 | — | — |
| 2015-08-25 | $6.60 | $6.60 | 11,425 | — | — |
| 2015-08-24 | $6.84 | $6.84 | 14,717 | — | — |
| 2015-08-21 | $6.96 | $6.96 | 4,817 | — | — |
| 2015-08-20 | $6.84 | $6.84 | 6,567 | — | — |
| 2015-08-19 | $7.32 | $7.32 | 2,000 | — | — |
| 2015-08-18 | $7.20 | $7.20 | 18,567 | — | — |
| 2015-08-17 | $7.92 | $7.92 | 7,683 | — | — |
| 2015-08-14 | $8.28 | $8.28 | 26,608 | — | — |
| 2015-08-13 | $8.28 | $8.28 | 11,908 | — | — |
| 2015-08-12 | $8.16 | $8.16 | 9,833 | — | — |
| 2015-08-11 | $8.16 | $8.16 | 14,300 | — | — |
| 2015-08-10 | $8.40 | $8.40 | 29,817 | — | — |
| 2015-08-07 | $7.92 | $7.92 | 96,908 | — | — |
| 2015-08-06 | $6.24 | $6.24 | 178,600 | — | — |
| 2015-08-05 | $9.36 | $9.36 | 134,250 | — | — |
| 2015-08-04 | $16.32 | $16.32 | 2,158 | — | — |
| 2015-08-03 | $16.32 | $16.32 | 4,042 | — | — |
| 2015-07-31 | $16.32 | $16.32 | 283 | — | — |
| 2015-07-30 | $16.32 | $16.32 | 575 | — | — |
| 2015-07-29 | $16.32 | $16.32 | 1,675 | — | — |
| 2015-07-28 | $16.32 | $16.32 | 1,808 | — | — |
| 2015-07-27 | $16.44 | $16.44 | 2,858 | — | — |
| 2015-07-24 | $16.32 | $16.32 | 16,300 | — | — |
| 2015-07-23 | $16.32 | $16.32 | 2,692 | — | — |
| 2015-07-22 | $16.32 | $16.32 | 3,117 | — | — |
| 2015-07-21 | $16.44 | $16.44 | 1,825 | — | — |
| 2015-07-20 | $16.32 | $16.32 | 4,375 | — | — |
| 2015-07-17 | $16.92 | $16.92 | 4,392 | — | — |
| 2015-07-16 | $16.32 | $16.32 | 1,875 | — | — |
| 2015-07-15 | $16.68 | $16.68 | 5,192 | — | — |
| 2015-07-14 | $16.68 | $16.68 | 2,258 | — | — |
| 2015-07-13 | $16.44 | $16.44 | 10,092 | — | — |
| 2015-07-10 | $16.80 | $16.80 | 3,025 | — | — |
| 2015-07-09 | $16.44 | $16.44 | 1,233 | — | — |
| 2015-07-08 | $16.20 | $16.20 | 8,158 | — | — |
| 2015-07-07 | $16.44 | $16.44 | 3,758 | — | — |
| 2015-07-06 | $16.32 | $16.32 | 3,492 | — | — |
| 2015-07-02 | $16.68 | $16.68 | 2,650 | — | — |
| 2015-07-01 | $16.56 | $16.56 | 4,375 | — | — |
| 2015-06-30 | $16.56 | $16.56 | 3,408 | — | — |
| 2015-06-29 | $16.56 | $16.56 | 6,550 | — | — |
| 2015-06-26 | $16.44 | $16.44 | 6,825 | — | — |
| 2015-06-25 | $16.20 | $16.20 | 2,950 | — | — |
| 2015-06-24 | $16.56 | $16.56 | 4,692 | — | — |
| 2015-06-23 | $16.56 | $16.56 | 1,217 | — | — |
| 2015-06-22 | $16.92 | $16.92 | 7,750 | — | — |
| 2015-06-19 | $15.72 | $15.72 | 46,533 | — | — |
| 2015-06-18 | $17.04 | $17.04 | 2,392 | — | — |
| 2015-06-17 | $17.04 | $17.04 | 23,042 | — | — |
| 2015-06-16 | $17.40 | $17.40 | 12,700 | — | — |
| 2015-06-15 | $17.40 | $17.40 | 7,267 | — | — |
| 2015-06-12 | $17.40 | $17.40 | 2,983 | — | — |
| 2015-06-11 | $17.40 | $17.40 | 11,183 | — | — |
| 2015-06-10 | $17.52 | $17.52 | 13,167 | — | — |
| 2015-06-09 | $17.40 | $17.40 | 5,575 | — | — |
| 2015-06-08 | $16.92 | $16.92 | 7,458 | — | — |
| 2015-06-05 | $16.80 | $16.80 | 3,725 | — | — |
| 2015-06-04 | $16.56 | $16.56 | 3,292 | — | — |
| 2015-06-03 | $16.44 | $16.44 | 1,325 | — | — |
| 2015-06-02 | $16.44 | $16.44 | 3,767 | — | — |
| 2015-06-01 | $16.32 | $16.32 | 3,042 | — | — |
| 2015-05-29 | $16.20 | $16.20 | 2,267 | — | — |
| 2015-05-28 | $16.32 | $16.32 | 1,875 | — | — |
| 2015-05-27 | $16.32 | $16.32 | 14,683 | — | — |
| 2015-05-26 | $16.20 | $16.20 | 1,983 | — | — |
| 2015-05-22 | $16.32 | $16.32 | 5,167 | — | — |
| 2015-05-21 | $16.20 | $16.20 | 7,342 | — | — |
| 2015-05-20 | $17.28 | $17.28 | 2,358 | — | — |
| 2015-05-19 | $16.44 | $16.44 | 4,783 | — | — |
| 2015-05-18 | $16.20 | $16.20 | 4,225 | — | — |
| 2015-05-15 | $16.44 | $16.44 | 4,458 | — | — |
| 2015-05-14 | $15.72 | $15.72 | 1,583 | — | — |
| 2015-05-13 | $15.72 | $15.72 | 7,683 | — | — |
| 2015-05-12 | $15.96 | $15.96 | 23,400 | — | — |
| 2015-05-11 | $16.20 | $16.20 | 8,467 | — | — |
| 2015-05-08 | $16.20 | $16.20 | 3,883 | — | — |
| 2015-05-07 | $15.72 | $15.72 | 3,642 | — | — |
| 2015-05-06 | $15.72 | $15.72 | 4,475 | — | — |
| 2015-05-05 | $15.72 | $15.72 | 8,650 | — | — |
| 2015-05-04 | $16.08 | $16.08 | 31,400 | — | — |
| 2015-05-01 | $17.04 | $17.04 | 22,833 | — | — |
| 2015-04-30 | $17.04 | $17.04 | 6,950 | — | — |
| 2015-04-29 | $16.80 | $16.80 | 3,558 | — | — |
| 2015-04-28 | $16.80 | $16.80 | 4,250 | — | — |
| 2015-04-27 | $16.92 | $16.92 | 15,342 | — | — |
| 2015-04-24 | $16.92 | $16.92 | 1,458 | — | — |
| 2015-04-23 | $16.80 | $16.80 | 992 | — | — |
| 2015-04-22 | $16.92 | $16.92 | 1,092 | — | — |
| 2015-04-21 | $16.80 | $16.80 | 2,383 | — | — |
| 2015-04-20 | $17.04 | $17.04 | 3,158 | — | — |
| 2015-04-17 | $17.16 | $17.16 | 6,658 | — | — |
| 2015-04-16 | $16.92 | $16.92 | 9,275 | — | — |
| 2015-04-15 | $16.80 | $16.80 | 11,575 | — | — |
| 2015-04-14 | $16.68 | $16.68 | 1,433 | — | — |
| 2015-04-13 | $17.16 | $17.16 | 4,850 | — | — |
| 2015-04-10 | $17.16 | $17.16 | 417 | — | — |
| 2015-04-09 | $17.04 | $17.04 | 3,392 | — | — |
| 2015-04-08 | $16.80 | $16.80 | 4,100 | — | — |
| 2015-04-07 | $17.16 | $17.16 | 10,775 | — | — |
| 2015-04-06 | $16.80 | $16.80 | 11,625 | — | — |
| 2015-04-02 | $16.92 | $16.92 | 9,317 | — | — |
| 2015-04-01 | $17.04 | $17.04 | 5,183 | — | — |
| 2015-03-31 | $17.40 | $17.40 | 5,300 | — | — |
| 2015-03-30 | $16.92 | $16.92 | 1,600 | — | — |
| 2015-03-27 | $16.80 | $16.80 | 1,567 | — | — |
| 2015-03-26 | $16.80 | $16.80 | 17,392 | — | — |
| 2015-03-25 | $17.28 | $17.28 | 9,492 | — | — |
| 2015-03-24 | $16.92 | $16.92 | 2,692 | — | — |
| 2015-03-23 | $16.32 | $16.32 | 10,808 | — | — |
| 2015-03-20 | $16.20 | $16.20 | 9,525 | — | — |
| 2015-03-19 | $17.04 | $17.04 | 1,675 | — | — |
| 2015-03-18 | $16.68 | $16.68 | 1,392 | — | — |
| 2015-03-17 | $17.28 | $17.28 | 3,558 | — | — |
| 2015-03-16 | $17.52 | $17.52 | 10,683 | — | — |
| 2015-03-13 | $17.64 | $17.64 | 7,783 | — | — |
| 2015-03-12 | $17.64 | $17.64 | 40,433 | — | — |
| 2015-03-11 | $18.00 | $18.00 | 6,700 | — | — |
| 2015-03-10 | $18.00 | $18.00 | 6,267 | — | — |
| 2015-03-09 | $18.00 | $18.00 | 6,583 | — | — |
| 2015-03-06 | $18.36 | $18.36 | 4,517 | — | — |
| 2015-03-05 | $18.00 | $18.00 | 4,583 | — | — |
| 2015-03-04 | $18.00 | $18.00 | 7,958 | — | — |
| 2015-03-03 | $18.24 | $18.24 | 15,242 | — | — |
| 2015-03-02 | $18.00 | $18.00 | 27,383 | — | — |
| 2015-02-27 | $17.40 | $17.40 | 23,108 | — | — |
| 2015-02-26 | $16.20 | $16.20 | 20,158 | — | — |
| 2015-02-25 | $16.20 | $16.20 | 8,533 | — | — |
| 2015-02-24 | $16.20 | $16.20 | 2,967 | — | — |
| 2015-02-23 | $16.20 | $16.20 | 4,475 | — | — |
| 2015-02-20 | $16.20 | $16.20 | 13,125 | — | — |
| 2015-02-19 | $16.20 | $16.20 | 1,925 | — | — |
| 2015-02-18 | $16.20 | $16.20 | 2,342 | — | — |
| 2015-02-17 | $16.20 | $16.20 | 17,617 | — | — |
| 2015-02-13 | $16.08 | $16.08 | 5,417 | — | — |
| 2015-02-12 | $16.08 | $16.08 | 3,283 | — | — |
| 2015-02-11 | $15.84 | $15.84 | 1,442 | — | — |
| 2015-02-10 | $16.08 | $16.08 | 3,183 | — | — |
| 2015-02-09 | $15.84 | $15.84 | 2,125 | — | — |
| 2015-02-06 | $16.08 | $16.08 | 4,550 | — | — |
| 2015-02-05 | $16.20 | $16.20 | 6,900 | — | — |
| 2015-02-04 | $16.20 | $16.20 | 5,575 | — | — |
| 2015-02-03 | $15.96 | $15.96 | 4,117 | — | — |
| 2015-02-02 | $15.72 | $15.72 | 8,000 | — | — |
| 2015-01-30 | $15.36 | $15.36 | 3,375 | — | — |
| 2015-01-29 | $15.72 | $15.72 | 3,250 | — | — |
| 2015-01-28 | $15.60 | $15.60 | 6,358 | — | — |
| 2015-01-27 | $15.84 | $15.84 | 4,358 | — | — |
| 2015-01-26 | $16.20 | $16.20 | 6,283 | — | — |
| 2015-01-23 | $16.44 | $16.44 | 3,467 | — | — |
| 2015-01-22 | $16.20 | $16.20 | 3,367 | — | — |
| 2015-01-21 | $16.08 | $16.08 | 1,200 | — | — |
| 2015-01-20 | $16.08 | $16.08 | 4,767 | — | — |
| 2015-01-16 | $16.80 | $16.80 | 3,483 | — | — |
| 2015-01-15 | $16.56 | $16.56 | 4,850 | — | — |
| 2015-01-14 | $16.80 | $16.80 | 4,967 | — | — |
| 2015-01-13 | $16.80 | $16.80 | 4,683 | — | — |
| 2015-01-12 | $16.44 | $16.44 | 4,183 | — | — |
| 2015-01-09 | $16.80 | $16.80 | 1,992 | — | — |
| 2015-01-08 | $16.80 | $16.80 | 7,475 | — | — |
| 2015-01-07 | $16.44 | $16.44 | 9,442 | — | — |
| 2015-01-06 | $16.80 | $16.80 | 11,250 | — | — |
| 2015-01-05 | $16.80 | $16.80 | 13,308 | — | — |
| 2015-01-02 | $16.80 | $16.80 | 6,867 | — | — |