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
- 2010-05-03 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 | $6.50 | $6.50 | 532 | — | — |
| 2015-12-30 | $5.50 | $5.50 | 12 | — | — |
| 2015-12-29 | $6.00 | $6.00 | 328 | — | — |
| 2015-12-28 | $6.00 | $6.00 | 226 | — | — |
| 2015-12-24 | $6.50 | $6.50 | 90 | — | — |
| 2015-12-23 | $6.50 | $6.50 | 198 | — | — |
| 2015-12-22 | $6.25 | $6.25 | 166 | — | — |
| 2015-12-21 | $6.50 | $6.50 | 80 | — | — |
| 2015-12-18 | $6.50 | $6.50 | 8 | — | — |
| 2015-12-17 | $6.50 | $6.50 | 110 | — | — |
| 2015-12-16 | $6.50 | $6.50 | 702 | — | — |
| 2015-12-15 | $6.50 | $6.50 | 78 | — | — |
| 2015-12-14 | $7.00 | $7.00 | 168 | — | — |
| 2015-12-11 | $6.75 | $6.75 | 170 | — | — |
| 2015-12-10 | $6.75 | $6.75 | 166 | — | — |
| 2015-12-09 | $6.65 | $6.65 | 154 | — | — |
| 2015-12-08 | $6.75 | $6.75 | 0 | — | — |
| 2015-12-07 | $6.75 | $6.75 | 100 | — | — |
| 2015-12-04 | $6.75 | $6.75 | 150 | — | — |
| 2015-12-03 | $6.95 | $6.95 | 188 | — | — |
| 2015-12-02 | $6.85 | $6.85 | 492 | — | — |
| 2015-12-01 | $6.95 | $6.95 | 1,370 | — | — |
| 2015-11-30 | $6.75 | $6.75 | 4 | — | — |
| 2015-11-27 | $6.75 | $6.75 | 44 | — | — |
| 2015-11-25 | $7.00 | $7.00 | 470 | — | — |
| 2015-11-24 | $6.85 | $6.85 | 204 | — | — |
| 2015-11-23 | $7.25 | $7.25 | 76 | — | — |
| 2015-11-20 | $7.50 | $7.50 | 206 | — | — |
| 2015-11-19 | $7.25 | $7.25 | 360 | — | — |
| 2015-11-18 | $7.50 | $7.50 | 140 | — | — |
| 2015-11-17 | $7.45 | $7.45 | 842 | — | — |
| 2015-11-16 | $7.05 | $7.05 | 10 | — | — |
| 2015-11-13 | $7.70 | $7.70 | 322 | — | — |
| 2015-11-12 | $7.50 | $7.50 | 474 | — | — |
| 2015-11-11 | $7.35 | $7.35 | 0 | — | — |
| 2015-11-10 | $7.35 | $7.35 | 100 | — | — |
| 2015-11-09 | $7.85 | $7.85 | 40 | — | — |
| 2015-11-06 | $7.50 | $7.50 | 564 | — | — |
| 2015-11-05 | $7.35 | $7.35 | 678 | — | — |
| 2015-11-04 | $7.00 | $7.00 | 64 | — | — |
| 2015-11-03 | $7.90 | $7.90 | 14 | — | — |
| 2015-11-02 | $7.90 | $7.90 | 2 | — | — |
| 2015-10-30 | $7.90 | $7.90 | 26 | — | — |
| 2015-10-29 | $7.90 | $7.90 | 100 | — | — |
| 2015-10-28 | $7.90 | $7.90 | 924 | — | — |
| 2015-10-27 | $6.90 | $6.90 | 526 | — | — |
| 2015-10-26 | $7.95 | $7.95 | 78 | — | — |
| 2015-10-23 | $7.95 | $7.95 | 290 | — | — |
| 2015-10-22 | $8.00 | $8.00 | 150 | — | — |
| 2015-10-21 | $6.80 | $6.80 | 162 | — | — |
| 2015-10-20 | $6.75 | $6.75 | 250 | — | — |
| 2015-10-19 | $7.00 | $7.00 | 330 | — | — |
| 2015-10-16 | $7.35 | $7.35 | 0 | — | — |
| 2015-10-15 | $7.35 | $7.35 | 80 | — | — |
| 2015-10-14 | $7.25 | $7.25 | 900 | — | — |
| 2015-10-13 | $7.25 | $7.25 | 0 | — | — |
| 2015-10-12 | $7.25 | $7.25 | 66 | — | — |
| 2015-10-09 | $7.50 | $7.50 | 418 | — | — |
| 2015-10-08 | $7.50 | $7.50 | 0 | — | — |
| 2015-10-07 | $7.50 | $7.50 | 38 | — | — |
| 2015-10-06 | $7.50 | $7.50 | 14 | — | — |
| 2015-10-05 | $7.50 | $7.50 | 210 | — | — |
| 2015-10-02 | $7.50 | $7.50 | 268 | — | — |
| 2015-10-01 | $7.50 | $7.50 | 2 | — | — |
| 2015-09-30 | $6.75 | $6.75 | 34 | — | — |
| 2015-09-29 | $6.75 | $6.75 | 174 | — | — |
| 2015-09-28 | $6.75 | $6.75 | 378 | — | — |
| 2015-09-25 | $7.50 | $7.50 | 202 | — | — |
| 2015-09-24 | $6.75 | $6.75 | 66 | — | — |
| 2015-09-23 | $8.00 | $8.00 | 160 | — | — |
| 2015-09-22 | $8.00 | $8.00 | 170 | — | — |
| 2015-09-21 | $7.00 | $7.00 | 670 | — | — |
| 2015-09-18 | $7.50 | $7.50 | 252 | — | — |
| 2015-09-17 | $7.50 | $7.50 | 0 | — | — |
| 2015-09-16 | $7.50 | $7.50 | 312 | — | — |
| 2015-09-15 | $7.50 | $7.50 | 0 | — | — |
| 2015-09-14 | $7.50 | $7.50 | 50 | — | — |
| 2015-09-11 | $7.75 | $7.75 | 36 | — | — |
| 2015-09-10 | $7.50 | $7.50 | 1,314 | — | — |
| 2015-09-09 | $8.00 | $8.00 | 514 | — | — |
| 2015-09-08 | $8.00 | $8.00 | 290 | — | — |
| 2015-09-04 | $8.00 | $8.00 | 280 | — | — |
| 2015-09-03 | $8.00 | $8.00 | 588 | — | — |
| 2015-09-02 | $7.50 | $7.50 | 272 | — | — |
| 2015-09-01 | $8.00 | $8.00 | 58 | — | — |
| 2015-08-31 | $8.00 | $8.00 | 16 | — | — |
| 2015-08-28 | $7.75 | $7.75 | 36 | — | — |
| 2015-08-27 | $8.00 | $8.00 | 560 | — | — |
| 2015-08-26 | $8.00 | $8.00 | 456 | — | — |
| 2015-08-25 | $7.50 | $7.50 | 132 | — | — |
| 2015-08-24 | $8.50 | $8.50 | 1,032 | — | — |
| 2015-08-21 | $8.40 | $8.40 | 362 | — | — |
| 2015-08-20 | $7.75 | $7.75 | 124 | — | — |
| 2015-08-19 | $8.75 | $8.75 | 212 | — | — |
| 2015-08-18 | $8.75 | $8.75 | 566 | — | — |
| 2015-08-17 | $7.95 | $7.95 | 3,570 | — | — |
| 2015-08-14 | $9.00 | $9.00 | 20 | — | — |
| 2015-08-13 | $8.85 | $8.85 | 1,274 | — | — |
| 2015-08-12 | $9.65 | $9.65 | 2,374 | — | — |
| 2015-08-11 | $8.35 | $8.35 | 276 | — | — |
| 2015-08-10 | $9.00 | $9.00 | 538 | — | — |
| 2015-08-07 | $9.00 | $9.00 | 334 | — | — |
| 2015-08-06 | $9.00 | $9.00 | 44 | — | — |
| 2015-08-05 | $8.30 | $8.30 | 224 | — | — |
| 2015-08-04 | $9.60 | $9.60 | 298 | — | — |
| 2015-08-03 | $9.50 | $9.50 | 394 | — | — |
| 2015-07-31 | $10.00 | $10.00 | 198 | — | — |
| 2015-07-30 | $8.30 | $8.30 | 904 | — | — |
| 2015-07-29 | $10.00 | $10.00 | 350 | — | — |
| 2015-07-28 | $8.00 | $8.00 | 842 | — | — |
| 2015-07-27 | $9.10 | $9.10 | 810 | — | — |
| 2015-07-24 | $9.50 | $9.50 | 666 | — | — |
| 2015-07-23 | $8.50 | $8.50 | 2,432 | — | — |
| 2015-07-22 | $8.00 | $8.00 | 732 | — | — |
| 2015-07-21 | $8.50 | $8.50 | 2,554 | — | — |
| 2015-07-20 | $9.50 | $9.50 | 1,200 | — | — |
| 2015-07-17 | $8.75 | $8.75 | 3,012 | — | — |
| 2015-07-16 | $8.00 | $8.00 | 8,516 | — | — |
| 2015-07-15 | $6.00 | $6.00 | 1,678 | — | — |
| 2015-07-14 | $6.75 | $6.75 | 3,028 | — | — |
| 2015-07-13 | $5.80 | $5.80 | 96 | — | — |
| 2015-07-10 | $5.80 | $5.80 | 240 | — | — |
| 2015-07-09 | $5.00 | $5.00 | 694 | — | — |
| 2015-07-08 | $5.90 | $5.90 | 0 | — | — |
| 2015-07-07 | $5.90 | $5.90 | 248 | — | — |
| 2015-07-06 | $5.45 | $5.45 | 100 | — | — |
| 2015-07-02 | $5.00 | $5.00 | 94 | — | — |
| 2015-07-01 | $5.45 | $5.45 | 156 | — | — |
| 2015-06-30 | $5.45 | $5.45 | 480 | — | — |
| 2015-06-29 | $5.45 | $5.45 | 24 | — | — |
| 2015-06-26 | $5.50 | $5.50 | 770 | — | — |
| 2015-06-25 | $5.30 | $5.30 | 7,648 | — | — |
| 2015-06-24 | $5.55 | $5.55 | 688 | — | — |
| 2015-06-23 | $5.50 | $5.50 | 142 | — | — |
| 2015-06-22 | $6.00 | $6.00 | 798 | — | — |
| 2015-06-19 | $6.00 | $6.00 | 20 | — | — |
| 2015-06-18 | $6.00 | $6.00 | 0 | — | — |
| 2015-06-17 | $6.00 | $6.00 | 1,138 | — | — |
| 2015-06-16 | $5.85 | $5.85 | 0 | — | — |
| 2015-06-15 | $5.85 | $5.85 | 372 | — | — |
| 2015-06-12 | $6.35 | $6.35 | 334 | — | — |
| 2015-06-11 | $6.25 | $6.25 | 24 | — | — |
| 2015-06-10 | $6.25 | $6.25 | 110 | — | — |
| 2015-06-09 | $5.75 | $5.75 | 804 | — | — |
| 2015-06-08 | $6.35 | $6.35 | 0 | — | — |
| 2015-06-05 | $6.35 | $6.35 | 0 | — | — |
| 2015-06-04 | $6.35 | $6.35 | 340 | — | — |
| 2015-06-03 | $6.30 | $6.30 | 486 | — | — |
| 2015-06-02 | $6.00 | $6.00 | 578 | — | — |
| 2015-06-01 | $5.90 | $5.90 | 414 | — | — |
| 2015-05-29 | $6.00 | $6.00 | 306 | — | — |
| 2015-05-28 | $6.35 | $6.35 | 1,282 | — | — |
| 2015-05-27 | $5.90 | $5.90 | 450 | — | — |
| 2015-05-26 | $6.25 | $6.25 | 350 | — | — |
| 2015-05-22 | $5.75 | $5.75 | 428 | — | — |
| 2015-05-21 | $6.00 | $6.00 | 164 | — | — |
| 2015-05-20 | $6.25 | $6.25 | 56 | — | — |
| 2015-05-19 | $6.25 | $6.25 | 1,414 | — | — |
| 2015-05-18 | $6.25 | $6.25 | 670 | — | — |
| 2015-05-15 | $6.00 | $6.00 | 550 | — | — |
| 2015-05-14 | $5.75 | $5.75 | 340 | — | — |
| 2015-05-13 | $6.00 | $6.00 | 0 | — | — |
| 2015-05-12 | $6.00 | $6.00 | 856 | — | — |
| 2015-05-11 | $6.00 | $6.00 | 640 | — | — |
| 2015-05-08 | $6.00 | $6.00 | 794 | — | — |
| 2015-05-07 | $5.75 | $5.75 | 2,266 | — | — |
| 2015-05-06 | $5.50 | $5.50 | 754 | — | — |
| 2015-05-05 | $5.50 | $5.50 | 872 | — | — |
| 2015-05-04 | $6.05 | $6.05 | 1,304 | — | — |
| 2015-05-01 | $5.85 | $5.85 | 76 | — | — |
| 2015-04-30 | $5.85 | $5.85 | 234 | — | — |
| 2015-04-29 | $5.50 | $5.50 | 1,032 | — | — |
| 2015-04-28 | $5.75 | $5.75 | 200 | — | — |
| 2015-04-27 | $5.75 | $5.75 | 220 | — | — |
| 2015-04-24 | $6.00 | $6.00 | 1,174 | — | — |
| 2015-04-23 | $5.50 | $5.50 | 220 | — | — |
| 2015-04-22 | $5.50 | $5.50 | 864 | — | — |
| 2015-04-21 | $6.35 | $6.35 | 80 | — | — |
| 2015-04-20 | $6.00 | $6.00 | 1,624 | — | — |
| 2015-04-17 | $5.95 | $5.95 | 514 | — | — |
| 2015-04-16 | $6.00 | $6.00 | 2,696 | — | — |
| 2015-04-15 | $6.40 | $6.40 | 460 | — | — |
| 2015-04-14 | $6.45 | $6.45 | 14 | — | — |
| 2015-04-13 | $6.00 | $6.00 | 642 | — | — |
| 2015-04-10 | $6.50 | $6.50 | 626 | — | — |
| 2015-04-09 | $6.55 | $6.55 | 80 | — | — |
| 2015-04-08 | $6.55 | $6.55 | 134 | — | — |
| 2015-04-07 | $6.40 | $6.40 | 520 | — | — |
| 2015-04-06 | $6.25 | $6.25 | 14 | — | — |
| 2015-04-02 | $6.25 | $6.25 | 1,846 | — | — |
| 2015-04-01 | $6.10 | $6.10 | 1,406 | — | — |
| 2015-03-31 | $5.55 | $5.55 | 3,250 | — | — |
| 2015-03-30 | $6.25 | $6.25 | 1,186 | — | — |
| 2015-03-27 | $6.75 | $6.75 | 72 | — | — |
| 2015-03-26 | $6.75 | $6.75 | 482 | — | — |
| 2015-03-25 | $6.60 | $6.60 | 170 | — | — |
| 2015-03-24 | $7.00 | $7.00 | 170 | — | — |
| 2015-03-23 | $6.50 | $6.50 | 336 | — | — |
| 2015-03-20 | $7.00 | $7.00 | 482 | — | — |
| 2015-03-19 | $6.25 | $6.25 | 54 | — | — |
| 2015-03-18 | $6.50 | $6.50 | 880 | — | — |
| 2015-03-17 | $6.50 | $6.50 | 428 | — | — |
| 2015-03-16 | $7.00 | $7.00 | 116 | — | — |
| 2015-03-13 | $7.25 | $7.25 | 290 | — | — |
| 2015-03-12 | $7.50 | $7.50 | 874 | — | — |
| 2015-03-11 | $6.50 | $6.50 | 532 | — | — |
| 2015-03-10 | $7.00 | $7.00 | 0 | — | — |
| 2015-03-09 | $7.00 | $7.00 | 150 | — | — |
| 2015-03-06 | $7.00 | $7.00 | 366 | — | — |
| 2015-03-05 | $7.00 | $7.00 | 2,126 | — | — |
| 2015-03-04 | $7.00 | $7.00 | 1,992 | — | — |
| 2015-03-03 | $7.30 | $7.30 | 374 | — | — |
| 2015-03-02 | $6.60 | $6.60 | 1,180 | — | — |
| 2015-02-27 | $6.75 | $6.75 | 310 | — | — |
| 2015-02-26 | $6.75 | $6.75 | 80 | — | — |
| 2015-02-25 | $6.50 | $6.50 | 608 | — | — |
| 2015-02-24 | $7.00 | $7.00 | 260 | — | — |
| 2015-02-23 | $5.90 | $5.90 | 3,036 | — | — |
| 2015-02-20 | $7.00 | $7.00 | 246 | — | — |
| 2015-02-19 | $7.00 | $7.00 | 74 | — | — |
| 2015-02-18 | $7.00 | $7.00 | 70 | — | — |
| 2015-02-17 | $7.00 | $7.00 | 396 | — | — |
| 2015-02-13 | $6.50 | $6.50 | 412 | — | — |
| 2015-02-12 | $6.50 | $6.50 | 1,196 | — | — |
| 2015-02-11 | $6.25 | $6.25 | 750 | — | — |
| 2015-02-10 | $6.50 | $6.50 | 414 | — | — |
| 2015-02-09 | $7.00 | $7.00 | 24 | — | — |
| 2015-02-06 | $5.80 | $5.80 | 240 | — | — |
| 2015-02-05 | $5.80 | $5.80 | 264 | — | — |
| 2015-02-04 | $5.75 | $5.75 | 28 | — | — |
| 2015-02-03 | $7.00 | $7.00 | 350 | — | — |
| 2015-02-02 | $6.00 | $6.00 | 220 | — | — |
| 2015-01-30 | $6.00 | $6.00 | 40 | — | — |
| 2015-01-29 | $7.00 | $7.00 | 0 | — | — |
| 2015-01-28 | $7.00 | $7.00 | 46 | — | — |
| 2015-01-27 | $6.75 | $6.75 | 288 | — | — |
| 2015-01-26 | $7.00 | $7.00 | 1,200 | — | — |
| 2015-01-23 | $6.50 | $6.50 | 866 | — | — |
| 2015-01-22 | $6.35 | $6.35 | 1,728 | — | — |
| 2015-01-21 | $6.00 | $6.00 | 300 | — | — |
| 2015-01-20 | $6.00 | $6.00 | 2,394 | — | — |
| 2015-01-16 | $6.85 | $6.85 | 46 | — | — |
| 2015-01-15 | $7.00 | $7.00 | 250 | — | — |
| 2015-01-14 | $7.00 | $7.00 | 4 | — | — |
| 2015-01-13 | $7.00 | $7.00 | 70 | — | — |
| 2015-01-12 | $6.95 | $6.95 | 208 | — | — |
| 2015-01-09 | $6.95 | $6.95 | 98 | — | — |
| 2015-01-08 | $6.95 | $6.95 | 174 | — | — |
| 2015-01-07 | $6.95 | $6.95 | 60 | — | — |
| 2015-01-06 | $6.30 | $6.30 | 194 | — | — |
| 2015-01-05 | $7.00 | $7.00 | 20 | — | — |
| 2015-01-02 | $7.00 | $7.00 | 172 | — | — |