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
- 2009-05-07 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 | $5.00 | $5.00 | 2,952 |
| 2015-12-30 | $5.00 | $5.00 | 6,432 |
| 2015-12-29 | $5.50 | $5.50 | 1,352 |
| 2015-12-28 | $5.75 | $5.75 | 1,336 |
| 2015-12-24 | $5.75 | $5.75 | 2,388 |
| 2015-12-23 | $5.75 | $5.75 | 6,176 |
| 2015-12-22 | $5.25 | $5.25 | 1,308 |
| 2015-12-21 | $5.25 | $5.25 | 3,200 |
| 2015-12-18 | $5.50 | $5.50 | 2,548 |
| 2015-12-17 | $5.00 | $5.00 | 4,420 |
| 2015-12-16 | $5.50 | $5.50 | 1,168 |
| 2015-12-15 | $5.50 | $5.50 | 3,236 |
| 2015-12-14 | $5.25 | $5.25 | 2,124 |
| 2015-12-11 | $5.50 | $5.50 | 3,724 |
| 2015-12-10 | $5.75 | $5.75 | 2,300 |
| 2015-12-09 | $5.50 | $5.50 | 3,944 |
| 2015-12-08 | $5.25 | $5.25 | 2,040 |
| 2015-12-07 | $5.25 | $5.25 | 932 |
| 2015-12-04 | $5.75 | $5.75 | 2,044 |
| 2015-12-03 | $5.50 | $5.50 | 4,660 |
| 2015-12-02 | $5.25 | $5.25 | 940 |
| 2015-12-01 | $5.25 | $5.25 | 6,648 |
| 2015-11-30 | $5.50 | $5.50 | 8,864 |
| 2015-11-27 | $5.00 | $5.00 | 356 |
| 2015-11-25 | $5.00 | $5.00 | 5,208 |
| 2015-11-24 | $5.00 | $5.00 | 2,788 |
| 2015-11-23 | $5.25 | $5.25 | 1,756 |
| 2015-11-20 | $5.00 | $5.00 | 1,244 |
| 2015-11-19 | $5.00 | $5.00 | 2,220 |
| 2015-11-18 | $5.00 | $5.00 | 2,016 |
| 2015-11-17 | $5.25 | $5.25 | 3,592 |
| 2015-11-16 | $5.25 | $5.25 | 2,892 |
| 2015-11-13 | $5.75 | $5.75 | 1,132 |
| 2015-11-12 | $5.25 | $5.25 | 780 |
| 2015-11-11 | $5.25 | $5.25 | 1,444 |
| 2015-11-10 | $5.25 | $5.25 | 1,492 |
| 2015-11-09 | $5.25 | $5.25 | 2,456 |
| 2015-11-06 | $5.25 | $5.25 | 6,260 |
| 2015-11-05 | $5.50 | $5.50 | 5,592 |
| 2015-11-04 | $5.75 | $5.75 | 4,492 |
| 2015-11-03 | $5.50 | $5.50 | 9,180 |
| 2015-11-02 | $5.00 | $5.00 | 35,120 |
| 2015-10-30 | $6.25 | $6.25 | 31,640 |
| 2015-10-29 | $7.75 | $7.75 | 3,684 |
| 2015-10-28 | $8.50 | $8.50 | 1,976 |
| 2015-10-27 | $7.75 | $7.75 | 3,964 |
| 2015-10-26 | $8.50 | $8.50 | 2,200 |
| 2015-10-23 | $8.75 | $8.75 | 1,672 |
| 2015-10-22 | $8.50 | $8.50 | 760 |
| 2015-10-21 | $8.25 | $8.25 | 1,916 |
| 2015-10-20 | $8.00 | $8.00 | 2,992 |
| 2015-10-19 | $8.00 | $8.00 | 2,080 |
| 2015-10-16 | $8.50 | $8.50 | 4,668 |
| 2015-10-15 | $8.50 | $8.50 | 1,736 |
| 2015-10-14 | $8.00 | $8.00 | 2,600 |
| 2015-10-13 | $7.75 | $7.75 | 1,496 |
| 2015-10-12 | $7.75 | $7.75 | 2,684 |
| 2015-10-09 | $7.75 | $7.75 | 2,228 |
| 2015-10-08 | $7.75 | $7.75 | 884 |
| 2015-10-07 | $7.75 | $7.75 | 5,672 |
| 2015-10-06 | $7.50 | $7.50 | 4,120 |
| 2015-10-05 | $7.00 | $7.00 | 1,164 |
| 2015-10-02 | $7.25 | $7.25 | 712 |
| 2015-10-01 | $7.00 | $7.00 | 404 |
| 2015-09-30 | $7.00 | $7.00 | 2,488 |
| 2015-09-29 | $6.75 | $6.75 | 1,816 |
| 2015-09-28 | $7.00 | $7.00 | 1,712 |
| 2015-09-25 | $7.00 | $7.00 | 284 |
| 2015-09-24 | $7.00 | $7.00 | 1,736 |
| 2015-09-23 | $7.00 | $7.00 | 1,420 |
| 2015-09-22 | $7.25 | $7.25 | 3,080 |
| 2015-09-21 | $7.75 | $7.75 | 1,136 |
| 2015-09-18 | $8.00 | $8.00 | 1,672 |
| 2015-09-17 | $7.75 | $7.75 | 2,128 |
| 2015-09-16 | $7.75 | $7.75 | 4,764 |
| 2015-09-15 | $7.50 | $7.50 | 1,596 |
| 2015-09-14 | $7.75 | $7.75 | 1,116 |
| 2015-09-11 | $7.75 | $7.75 | 1,260 |
| 2015-09-10 | $7.75 | $7.75 | 3,104 |
| 2015-09-09 | $7.75 | $7.75 | 2,196 |
| 2015-09-08 | $7.25 | $7.25 | 4,644 |
| 2015-09-04 | $7.50 | $7.50 | 1,628 |
| 2015-09-03 | $7.50 | $7.50 | 2,828 |
| 2015-09-02 | $7.50 | $7.50 | 3,932 |
| 2015-09-01 | $7.75 | $7.75 | 5,608 |
| 2015-08-31 | $8.50 | $8.50 | 3,332 |
| 2015-08-28 | $8.00 | $8.00 | 5,528 |
| 2015-08-27 | $7.50 | $7.50 | 1,184 |
| 2015-08-26 | $7.50 | $7.50 | 2,936 |
| 2015-08-25 | $7.50 | $7.50 | 2,824 |
| 2015-08-24 | $8.25 | $8.25 | 3,684 |
| 2015-08-21 | $8.25 | $8.25 | 4,628 |
| 2015-08-20 | $8.75 | $8.75 | 2,616 |
| 2015-08-19 | $8.75 | $8.75 | 2,028 |
| 2015-08-18 | $9.00 | $9.00 | 11,436 |
| 2015-08-17 | $8.50 | $8.50 | 6,060 |
| 2015-08-14 | $8.50 | $8.50 | 4,196 |
| 2015-08-13 | $8.00 | $8.00 | 3,676 |
| 2015-08-12 | $7.50 | $7.50 | 4,212 |
| 2015-08-11 | $7.00 | $7.00 | 1,484 |
| 2015-08-10 | $7.25 | $7.25 | 1,352 |
| 2015-08-07 | $7.00 | $7.00 | 1,420 |
| 2015-08-06 | $7.00 | $7.00 | 576 |
| 2015-08-05 | $7.00 | $7.00 | 1,572 |
| 2015-08-04 | $7.00 | $7.00 | 3,656 |
| 2015-08-03 | $7.75 | $7.75 | 1,436 |
| 2015-07-31 | $7.75 | $7.75 | 1,884 |
| 2015-07-30 | $7.25 | $7.25 | 5,780 |
| 2015-07-29 | $7.75 | $7.75 | 5,500 |
| 2015-07-28 | $7.25 | $7.25 | 4,228 |
| 2015-07-27 | $7.00 | $7.00 | 4,772 |
| 2015-07-24 | $6.75 | $6.75 | 8,600 |
| 2015-07-23 | $6.25 | $6.25 | 19,600 |
| 2015-07-22 | $7.25 | $7.25 | 4,072 |
| 2015-07-21 | $7.75 | $7.75 | 1,828 |
| 2015-07-20 | $8.50 | $8.50 | 6,500 |
| 2015-07-17 | $8.50 | $8.50 | 4,048 |
| 2015-07-16 | $8.75 | $8.75 | 2,008 |
| 2015-07-15 | $8.50 | $8.50 | 1,708 |
| 2015-07-14 | $8.75 | $8.75 | 2,648 |
| 2015-07-13 | $9.00 | $9.00 | 7,744 |
| 2015-07-10 | $9.50 | $9.50 | 3,104 |
| 2015-07-09 | $9.25 | $9.25 | 2,852 |
| 2015-07-08 | $9.00 | $9.00 | 1,208 |
| 2015-07-07 | $8.75 | $8.75 | 4,840 |
| 2015-07-06 | $8.75 | $8.75 | 1,888 |
| 2015-07-02 | $9.25 | $9.25 | 1,560 |
| 2015-07-01 | $9.00 | $9.00 | 9,152 |
| 2015-06-30 | $8.75 | $8.75 | 1,808 |
| 2015-06-29 | $9.00 | $9.00 | 2,580 |
| 2015-06-26 | $9.50 | $9.50 | 1,216 |
| 2015-06-25 | $8.75 | $8.75 | 8,832 |
| 2015-06-24 | $8.75 | $8.75 | 10,016 |
| 2015-06-23 | $10.00 | $10.00 | 1,844 |
| 2015-06-22 | $9.75 | $9.75 | 2,176 |
| 2015-06-19 | $10.00 | $10.00 | 1,460 |
| 2015-06-18 | $9.50 | $9.50 | 2,220 |
| 2015-06-17 | $9.50 | $9.50 | 5,428 |
| 2015-06-16 | $10.00 | $10.00 | 2,360 |
| 2015-06-15 | $9.75 | $9.75 | 4,348 |
| 2015-06-12 | $10.00 | $10.00 | 3,356 |
| 2015-06-11 | $10.00 | $10.00 | 996 |
| 2015-06-10 | $10.25 | $10.25 | 3,016 |
| 2015-06-09 | $10.00 | $10.00 | 4,368 |
| 2015-06-08 | $10.00 | $10.00 | 2,032 |
| 2015-06-05 | $10.00 | $10.00 | 2,736 |
| 2015-06-04 | $10.25 | $10.25 | 5,316 |
| 2015-06-03 | $10.00 | $10.00 | 1,500 |
| 2015-06-02 | $10.00 | $10.00 | 916 |
| 2015-06-01 | $10.25 | $10.25 | 6,624 |
| 2015-05-29 | $11.50 | $11.50 | 15,748 |
| 2015-05-28 | $9.75 | $9.75 | 1,068 |
| 2015-05-27 | $10.00 | $10.00 | 664 |
| 2015-05-26 | $10.00 | $10.00 | 592 |
| 2015-05-22 | $10.25 | $10.25 | 668 |
| 2015-05-21 | $10.00 | $10.00 | 1,992 |
| 2015-05-20 | $10.25 | $10.25 | 1,552 |
| 2015-05-19 | $9.75 | $9.75 | 5,596 |
| 2015-05-18 | $10.75 | $10.75 | 3,052 |
| 2015-05-15 | $11.00 | $11.00 | 3,020 |
| 2015-05-14 | $10.50 | $10.50 | 5,528 |
| 2015-05-13 | $10.00 | $10.00 | 1,952 |
| 2015-05-12 | $10.00 | $10.00 | 3,192 |
| 2015-05-11 | $10.25 | $10.25 | 1,436 |
| 2015-05-08 | $10.25 | $10.25 | 1,000 |
| 2015-05-07 | $10.25 | $10.25 | 1,736 |
| 2015-05-06 | $10.75 | $10.75 | 1,036 |
| 2015-05-05 | $10.75 | $10.75 | 752 |
| 2015-05-04 | $11.00 | $11.00 | 1,020 |
| 2015-05-01 | $11.00 | $11.00 | 2,888 |
| 2015-04-30 | $11.00 | $11.00 | 4,016 |
| 2015-04-29 | $11.50 | $11.50 | 8,696 |
| 2015-04-28 | $11.50 | $11.50 | 5,208 |
| 2015-04-27 | $11.00 | $11.00 | 2,384 |
| 2015-04-24 | $11.00 | $11.00 | 1,644 |
| 2015-04-23 | $11.00 | $11.00 | 2,636 |
| 2015-04-22 | $10.50 | $10.50 | 1,304 |
| 2015-04-21 | $10.50 | $10.50 | 2,328 |
| 2015-04-20 | $10.75 | $10.75 | 3,176 |
| 2015-04-17 | $11.25 | $11.25 | 1,944 |
| 2015-04-16 | $11.25 | $11.25 | 2,328 |
| 2015-04-15 | $10.75 | $10.75 | 1,760 |
| 2015-04-14 | $11.00 | $11.00 | 944 |
| 2015-04-13 | $11.00 | $11.00 | 1,644 |
| 2015-04-10 | $11.25 | $11.25 | 3,532 |
| 2015-04-09 | $11.25 | $11.25 | 1,140 |
| 2015-04-08 | $11.25 | $11.25 | 4,348 |
| 2015-04-07 | $11.00 | $11.00 | 1,012 |
| 2015-04-06 | $11.25 | $11.25 | 2,380 |
| 2015-04-02 | $10.50 | $10.50 | 1,820 |
| 2015-04-01 | $9.75 | $9.75 | 2,184 |
| 2015-03-31 | $10.25 | $10.25 | 4,352 |
| 2015-03-30 | $10.25 | $10.25 | 952 |
| 2015-03-27 | $10.25 | $10.25 | 1,812 |
| 2015-03-26 | $11.00 | $11.00 | 1,376 |
| 2015-03-25 | $11.00 | $11.00 | 1,668 |
| 2015-03-24 | $10.75 | $10.75 | 2,948 |
| 2015-03-23 | $11.00 | $11.00 | 2,308 |
| 2015-03-20 | $9.75 | $9.75 | 17,876 |
| 2015-03-19 | $10.75 | $10.75 | 2,348 |
| 2015-03-18 | $11.00 | $11.00 | 6,224 |
| 2015-03-17 | $10.00 | $10.00 | 5,596 |
| 2015-03-16 | $10.50 | $10.50 | 2,668 |
| 2015-03-13 | $11.25 | $11.25 | 1,572 |
| 2015-03-12 | $11.00 | $11.00 | 1,296 |
| 2015-03-11 | $10.50 | $10.50 | 2,972 |
| 2015-03-10 | $10.50 | $10.50 | 13,484 |
| 2015-03-09 | $11.25 | $11.25 | 6,104 |
| 2015-03-06 | $11.75 | $11.75 | 4,096 |
| 2015-03-05 | $11.75 | $11.75 | 3,616 |
| 2015-03-04 | $12.00 | $12.00 | 5,532 |
| 2015-03-03 | $12.50 | $12.50 | 3,112 |
| 2015-03-02 | $12.50 | $12.50 | 6,040 |
| 2015-02-27 | $12.50 | $12.50 | 2,936 |
| 2015-02-26 | $12.50 | $12.50 | 3,344 |
| 2015-02-25 | $13.00 | $13.00 | 2,684 |
| 2015-02-24 | $12.75 | $12.75 | 1,496 |
| 2015-02-23 | $12.75 | $12.75 | 4,424 |
| 2015-02-20 | $13.50 | $13.50 | 1,620 |
| 2015-02-19 | $13.25 | $13.25 | 880 |
| 2015-02-18 | $13.75 | $13.75 | 1,644 |
| 2015-02-17 | $13.25 | $13.25 | 2,204 |
| 2015-02-13 | $13.50 | $13.50 | 3,032 |
| 2015-02-12 | $12.50 | $12.50 | 984 |
| 2015-02-11 | $12.25 | $12.25 | 6,640 |
| 2015-02-10 | $12.75 | $12.75 | 2,772 |
| 2015-02-09 | $13.50 | $13.50 | 2,712 |
| 2015-02-06 | $13.25 | $13.25 | 2,784 |
| 2015-02-05 | $14.00 | $14.00 | 672 |
| 2015-02-04 | $13.75 | $13.75 | 1,444 |
| 2015-02-03 | $13.75 | $13.75 | 3,116 |
| 2015-02-02 | $13.75 | $13.75 | 3,412 |
| 2015-01-30 | $14.00 | $14.00 | 3,440 |
| 2015-01-29 | $13.75 | $13.75 | 4,908 |
| 2015-01-28 | $14.75 | $14.75 | 3,792 |
| 2015-01-27 | $15.00 | $15.00 | 3,832 |
| 2015-01-26 | $14.25 | $14.25 | 7,376 |
| 2015-01-23 | $15.50 | $15.50 | 5,988 |
| 2015-01-22 | $15.50 | $15.50 | 6,396 |
| 2015-01-21 | $15.25 | $15.25 | 9,340 |
| 2015-01-20 | $15.25 | $15.25 | 23,140 |
| 2015-01-16 | $12.75 | $12.75 | 5,344 |
| 2015-01-15 | $11.75 | $11.75 | 7,752 |
| 2015-01-14 | $12.25 | $12.25 | 4,556 |
| 2015-01-13 | $12.75 | $12.75 | 3,296 |
| 2015-01-12 | $13.25 | $13.25 | 10,452 |
| 2015-01-09 | $12.75 | $12.75 | 4,244 |
| 2015-01-08 | $13.00 | $13.00 | 3,132 |
| 2015-01-07 | $13.00 | $13.00 | 5,012 |
| 2015-01-06 | $13.25 | $13.25 | 6,860 |
| 2015-01-05 | $12.75 | $12.75 | 10,432 |
| 2015-01-02 | $13.25 | $13.25 | 1,852 |