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
- 2009-12-21 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 | $6.75 | $6.75 | 1,474 | — | — |
| 2015-12-30 | $5.75 | $5.75 | 2,644 | — | — |
| 2015-12-29 | $5.45 | $5.45 | 1,752 | — | — |
| 2015-12-28 | $6.00 | $6.00 | 3,026 | — | — |
| 2015-12-24 | $7.75 | $7.75 | 3,428 | — | — |
| 2015-12-23 | $8.25 | $8.25 | 10 | — | — |
| 2015-12-22 | $8.75 | $8.75 | 78 | — | — |
| 2015-12-21 | $8.75 | $8.75 | 0 | — | — |
| 2015-12-18 | $8.75 | $8.75 | 686 | — | — |
| 2015-12-17 | $8.50 | $8.50 | 462 | — | — |
| 2015-12-16 | $8.75 | $8.75 | 572 | — | — |
| 2015-12-15 | $8.75 | $8.75 | 424 | — | — |
| 2015-12-14 | $8.75 | $8.75 | 610 | — | — |
| 2015-12-11 | $8.50 | $8.50 | 340 | — | — |
| 2015-12-10 | $9.00 | $9.00 | 432 | — | — |
| 2015-12-09 | $8.50 | $8.50 | 214 | — | — |
| 2015-12-08 | $8.25 | $8.25 | 676 | — | — |
| 2015-12-07 | $9.10 | $9.10 | 138 | — | — |
| 2015-12-04 | $8.35 | $8.35 | 446 | — | — |
| 2015-12-03 | $8.35 | $8.35 | 84 | — | — |
| 2015-12-02 | $8.75 | $8.75 | 452 | — | — |
| 2015-12-01 | $8.30 | $8.30 | 58 | — | — |
| 2015-11-30 | $9.85 | $9.85 | 684 | — | — |
| 2015-11-27 | $8.80 | $8.80 | 510 | — | — |
| 2015-11-25 | $8.50 | $8.50 | 110 | — | — |
| 2015-11-24 | $9.85 | $9.85 | 0 | — | — |
| 2015-11-23 | $9.85 | $9.85 | 490 | — | — |
| 2015-11-20 | $8.95 | $8.95 | 748 | — | — |
| 2015-11-19 | $8.45 | $8.45 | 2 | — | — |
| 2015-11-18 | $8.30 | $8.30 | 66 | — | — |
| 2015-11-17 | $10.00 | $10.00 | 60 | — | — |
| 2015-11-16 | $9.50 | $9.50 | 326 | — | — |
| 2015-11-13 | $9.50 | $9.50 | 336 | — | — |
| 2015-11-12 | $10.00 | $10.00 | 188 | — | — |
| 2015-11-11 | $9.50 | $9.50 | 776 | — | — |
| 2015-11-10 | $9.00 | $9.00 | 326 | — | — |
| 2015-11-09 | $8.25 | $8.25 | 208 | — | — |
| 2015-11-06 | $8.25 | $8.25 | 578 | — | — |
| 2015-11-05 | $8.50 | $8.50 | 376 | — | — |
| 2015-11-04 | $8.50 | $8.50 | 2,138 | — | — |
| 2015-11-03 | $9.50 | $9.50 | 206 | — | — |
| 2015-11-02 | $10.00 | $10.00 | 8 | — | — |
| 2015-10-30 | $9.50 | $9.50 | 1,186 | — | — |
| 2015-10-29 | $8.95 | $8.95 | 290 | — | — |
| 2015-10-28 | $8.90 | $8.90 | 642 | — | — |
| 2015-10-27 | $8.25 | $8.25 | 354 | — | — |
| 2015-10-26 | $9.00 | $9.00 | 480 | — | — |
| 2015-10-23 | $8.30 | $8.30 | 264 | — | — |
| 2015-10-22 | $9.00 | $9.00 | 62 | — | — |
| 2015-10-21 | $9.50 | $9.50 | 322 | — | — |
| 2015-10-20 | $9.00 | $9.00 | 1,580 | — | — |
| 2015-10-19 | $10.00 | $10.00 | 70 | — | — |
| 2015-10-16 | $10.00 | $10.00 | 212 | — | — |
| 2015-10-15 | $9.50 | $9.50 | 4,862 | — | — |
| 2015-10-14 | $8.10 | $8.10 | 94 | — | — |
| 2015-10-13 | $11.00 | $11.00 | 18 | — | — |
| 2015-10-12 | $11.00 | $11.00 | 92 | — | — |
| 2015-10-09 | $10.85 | $10.85 | 6 | — | — |
| 2015-10-08 | $10.70 | $10.70 | 656 | — | — |
| 2015-10-07 | $8.75 | $8.75 | 84 | — | — |
| 2015-10-06 | $10.00 | $10.00 | 428 | — | — |
| 2015-10-05 | $11.00 | $11.00 | 180 | — | — |
| 2015-10-02 | $10.00 | $10.00 | 90 | — | — |
| 2015-10-01 | $10.00 | $10.00 | 4,050 | — | — |
| 2015-09-30 | $11.50 | $11.50 | 232 | — | — |
| 2015-09-29 | $11.50 | $11.50 | 266 | — | — |
| 2015-09-28 | $10.50 | $10.50 | 182 | — | — |
| 2015-09-25 | $11.75 | $11.75 | 116 | — | — |
| 2015-09-24 | $12.50 | $12.50 | 350 | — | — |
| 2015-09-23 | $12.50 | $12.50 | 770 | — | — |
| 2015-09-22 | $12.50 | $12.50 | 138 | — | — |
| 2015-09-21 | $12.50 | $12.50 | 732 | — | — |
| 2015-09-18 | $13.00 | $13.00 | 526 | — | — |
| 2015-09-17 | $13.00 | $13.00 | 424 | — | — |
| 2015-09-16 | $14.00 | $14.00 | 206 | — | — |
| 2015-09-15 | $12.75 | $12.75 | 1,058 | — | — |
| 2015-09-14 | $13.25 | $13.25 | 1,030 | — | — |
| 2015-09-11 | $13.25 | $13.25 | 1,146 | — | — |
| 2015-09-10 | $15.00 | $15.00 | 20 | — | — |
| 2015-09-09 | $14.75 | $14.75 | 216 | — | — |
| 2015-09-08 | $14.25 | $14.25 | 244 | — | — |
| 2015-09-04 | $14.00 | $14.00 | 726 | — | — |
| 2015-09-03 | $14.75 | $14.75 | 40 | — | — |
| 2015-09-02 | $14.75 | $14.75 | 38 | — | — |
| 2015-09-01 | $14.00 | $14.00 | 38 | — | — |
| 2015-08-31 | $14.00 | $14.00 | 76 | — | — |
| 2015-08-28 | $14.50 | $14.50 | 50 | — | — |
| 2015-08-27 | $14.50 | $14.50 | 1,320 | — | — |
| 2015-08-26 | $14.50 | $14.50 | 576 | — | — |
| 2015-08-25 | $15.25 | $15.25 | 344 | — | — |
| 2015-08-24 | $14.00 | $14.00 | 750 | — | — |
| 2015-08-21 | $14.00 | $14.00 | 154 | — | — |
| 2015-08-20 | $15.50 | $15.50 | 222 | — | — |
| 2015-08-19 | $15.75 | $15.75 | 366 | — | — |
| 2015-08-18 | $14.50 | $14.50 | 20 | — | — |
| 2015-08-17 | $14.50 | $14.50 | 302 | — | — |
| 2015-08-14 | $15.75 | $15.75 | 130 | — | — |
| 2015-08-13 | $14.50 | $14.50 | 168 | — | — |
| 2015-08-12 | $14.50 | $14.50 | 160 | — | — |
| 2015-08-11 | $15.75 | $15.75 | 398 | — | — |
| 2015-08-10 | $15.50 | $15.50 | 212 | — | — |
| 2015-08-07 | $15.00 | $15.00 | 22 | — | — |
| 2015-08-06 | $16.00 | $16.00 | 302 | — | — |
| 2015-08-05 | $15.50 | $15.50 | 1,244 | — | — |
| 2015-08-04 | $15.00 | $15.00 | 192 | — | — |
| 2015-08-03 | $15.50 | $15.50 | 2,360 | — | — |
| 2015-07-31 | $15.25 | $15.25 | 250 | — | — |
| 2015-07-30 | $15.30 | $15.30 | 262 | — | — |
| 2015-07-29 | $17.00 | $17.00 | 58 | — | — |
| 2015-07-28 | $16.00 | $16.00 | 72 | — | — |
| 2015-07-27 | $16.00 | $16.00 | 948 | — | — |
| 2015-07-24 | $17.00 | $17.00 | 154 | — | — |
| 2015-07-23 | $16.00 | $16.00 | 0 | — | — |
| 2015-07-22 | $16.00 | $16.00 | 82 | — | — |
| 2015-07-21 | $15.50 | $15.50 | 490 | — | — |
| 2015-07-20 | $17.00 | $17.00 | 622 | — | — |
| 2015-07-17 | $15.00 | $15.00 | 200 | — | — |
| 2015-07-16 | $17.00 | $17.00 | 26 | — | — |
| 2015-07-15 | $15.25 | $15.25 | 0 | — | — |
| 2015-07-14 | $15.25 | $15.25 | 22 | — | — |
| 2015-07-13 | $15.25 | $15.25 | 18 | — | — |
| 2015-07-10 | $17.00 | $17.00 | 40 | — | — |
| 2015-07-09 | $15.50 | $15.50 | 14 | — | — |
| 2015-07-08 | $15.25 | $15.25 | 510 | — | — |
| 2015-07-07 | $15.25 | $15.25 | 292 | — | — |
| 2015-07-06 | $15.50 | $15.50 | 124 | — | — |
| 2015-07-02 | $18.00 | $18.00 | 38 | — | — |
| 2015-07-01 | $18.00 | $18.00 | 278 | — | — |
| 2015-06-30 | $17.05 | $17.05 | 1,294 | — | — |
| 2015-06-29 | $16.00 | $16.00 | 326 | — | — |
| 2015-06-26 | $17.00 | $17.00 | 2,008 | — | — |
| 2015-06-25 | $14.25 | $14.25 | 284 | — | — |
| 2015-06-24 | $16.00 | $16.00 | 1,914 | — | — |
| 2015-06-23 | $17.50 | $17.50 | 2,860 | — | — |
| 2015-06-22 | $17.50 | $17.50 | 1,740 | — | — |
| 2015-06-19 | $16.30 | $16.30 | 1,262 | — | — |
| 2015-06-18 | $16.75 | $16.75 | 130 | — | — |
| 2015-06-17 | $16.25 | $16.25 | 270 | — | — |
| 2015-06-16 | $15.25 | $15.25 | 680 | — | — |
| 2015-06-15 | $16.50 | $16.50 | 338 | — | — |
| 2015-06-12 | $17.25 | $17.25 | 916 | — | — |
| 2015-06-11 | $16.00 | $16.00 | 200 | — | — |
| 2015-06-10 | $16.00 | $16.00 | 82 | — | — |
| 2015-06-09 | $15.50 | $15.50 | 596 | — | — |
| 2015-06-08 | $15.00 | $15.00 | 190 | — | — |
| 2015-06-05 | $15.95 | $15.95 | 216 | — | — |
| 2015-06-04 | $14.50 | $14.50 | 4 | — | — |
| 2015-06-03 | $14.00 | $14.00 | 184 | — | — |
| 2015-06-02 | $13.50 | $13.50 | 174 | — | — |
| 2015-06-01 | $13.50 | $13.50 | 612 | — | — |
| 2015-05-29 | $13.50 | $13.50 | 112 | — | — |
| 2015-05-28 | $13.50 | $13.50 | 626 | — | — |
| 2015-05-27 | $14.90 | $14.90 | 700 | — | — |
| 2015-05-26 | $12.50 | $12.50 | 688 | — | — |
| 2015-05-22 | $14.00 | $14.00 | 306 | — | — |
| 2015-05-21 | $14.00 | $14.00 | 402 | — | — |
| 2015-05-20 | $14.50 | $14.50 | 668 | — | — |
| 2015-05-19 | $14.00 | $14.00 | 1,516 | — | — |
| 2015-05-18 | $15.25 | $15.25 | 956 | — | — |
| 2015-05-15 | $16.50 | $16.50 | 304 | — | — |
| 2015-05-14 | $15.00 | $15.00 | 176 | — | — |
| 2015-05-13 | $17.20 | $17.20 | 624 | — | — |
| 2015-05-12 | $17.00 | $17.00 | 66 | — | — |
| 2015-05-11 | $17.25 | $17.25 | 928 | — | — |
| 2015-05-08 | $16.75 | $16.75 | 880 | — | — |
| 2015-05-07 | $17.25 | $17.25 | 8 | — | — |
| 2015-05-06 | $18.45 | $18.45 | 162 | — | — |
| 2015-05-05 | $18.50 | $18.50 | 262 | — | — |
| 2015-05-04 | $18.50 | $18.50 | 174 | — | — |
| 2015-05-01 | $18.50 | $18.50 | 482 | — | — |
| 2015-04-30 | $18.00 | $18.00 | 320 | — | — |
| 2015-04-29 | $19.00 | $19.00 | 52 | — | — |
| 2015-04-28 | $19.00 | $19.00 | 152 | — | — |
| 2015-04-27 | $19.00 | $19.00 | 378 | — | — |
| 2015-04-24 | $17.50 | $17.50 | 60 | — | — |
| 2015-04-23 | $18.50 | $18.50 | 172 | — | — |
| 2015-04-22 | $18.45 | $18.45 | 202 | — | — |
| 2015-04-21 | $17.50 | $17.50 | 380 | — | — |
| 2015-04-20 | $18.50 | $18.50 | 234 | — | — |
| 2015-04-17 | $18.50 | $18.50 | 114 | — | — |
| 2015-04-16 | $18.10 | $18.10 | 118 | — | — |
| 2015-04-15 | $18.05 | $18.05 | 100 | — | — |
| 2015-04-14 | $20.50 | $20.50 | 58 | — | — |
| 2015-04-13 | $18.25 | $18.25 | 110 | — | — |
| 2015-04-10 | $18.50 | $18.50 | 606 | — | — |
| 2015-04-09 | $20.00 | $20.00 | 36 | — | — |
| 2015-04-08 | $18.45 | $18.45 | 666 | — | — |
| 2015-04-07 | $18.05 | $18.05 | 224 | — | — |
| 2015-04-06 | $19.00 | $19.00 | 12 | — | — |
| 2015-04-02 | $18.10 | $18.10 | 24 | — | — |
| 2015-04-01 | $18.05 | $18.05 | 136 | — | — |
| 2015-03-31 | $18.05 | $18.05 | 166 | — | — |
| 2015-03-30 | $18.00 | $18.00 | 118 | — | — |
| 2015-03-27 | $20.00 | $20.00 | 6 | — | — |
| 2015-03-26 | $19.50 | $19.50 | 900 | — | — |
| 2015-03-25 | $19.00 | $19.00 | 1,004 | — | — |
| 2015-03-24 | $19.95 | $19.95 | 216 | — | — |
| 2015-03-23 | $18.00 | $18.00 | 342 | — | — |
| 2015-03-20 | $20.00 | $20.00 | 120 | — | — |
| 2015-03-19 | $20.00 | $20.00 | 448 | — | — |
| 2015-03-18 | $19.00 | $19.00 | 296 | — | — |
| 2015-03-17 | $18.50 | $18.50 | 734 | — | — |
| 2015-03-16 | $19.00 | $19.00 | 326 | — | — |
| 2015-03-13 | $19.00 | $19.00 | 154 | — | — |
| 2015-03-12 | $18.80 | $18.80 | 14 | — | — |
| 2015-03-11 | $18.50 | $18.50 | 126 | — | — |
| 2015-03-10 | $19.00 | $19.00 | 250 | — | — |
| 2015-03-09 | $18.00 | $18.00 | 124 | — | — |
| 2015-03-06 | $20.40 | $20.40 | 10 | — | — |
| 2015-03-05 | $20.45 | $20.45 | 438 | — | — |
| 2015-03-04 | $19.00 | $19.00 | 162 | — | — |
| 2015-03-03 | $20.00 | $20.00 | 302 | — | — |
| 2015-03-02 | $20.00 | $20.00 | 1,214 | — | — |
| 2015-02-27 | $19.50 | $19.50 | 92 | — | — |
| 2015-02-26 | $20.50 | $20.50 | 98 | — | — |
| 2015-02-25 | $20.50 | $20.50 | 54 | — | — |
| 2015-02-24 | $19.00 | $19.00 | 422 | — | — |
| 2015-02-23 | $19.75 | $19.75 | 118 | — | — |
| 2015-02-20 | $20.00 | $20.00 | 532 | — | — |
| 2015-02-19 | $19.50 | $19.50 | 144 | — | — |
| 2015-02-18 | $20.50 | $20.50 | 442 | — | — |
| 2015-02-17 | $20.00 | $20.00 | 932 | — | — |
| 2015-02-13 | $21.00 | $21.00 | 654 | — | — |
| 2015-02-12 | $19.50 | $19.50 | 1,600 | — | — |
| 2015-02-11 | $19.00 | $19.00 | 224 | — | — |
| 2015-02-10 | $20.00 | $20.00 | 378 | — | — |
| 2015-02-09 | $19.00 | $19.00 | 82 | — | — |
| 2015-02-06 | $19.00 | $19.00 | 1,112 | — | — |
| 2015-02-05 | $20.25 | $20.25 | 200 | — | — |
| 2015-02-04 | $20.00 | $20.00 | 268 | — | — |
| 2015-02-03 | $21.00 | $21.00 | 1,018 | — | — |
| 2015-02-02 | $21.50 | $21.50 | 406 | — | — |
| 2015-01-30 | $21.50 | $21.50 | 382 | — | — |
| 2015-01-29 | $22.00 | $22.00 | 40 | — | — |
| 2015-01-28 | $21.75 | $21.75 | 582 | — | — |
| 2015-01-27 | $20.00 | $20.00 | 234 | — | — |
| 2015-01-26 | $22.00 | $22.00 | 576 | — | — |
| 2015-01-23 | $21.00 | $21.00 | 52 | — | — |
| 2015-01-22 | $20.20 | $20.20 | 218 | — | — |
| 2015-01-21 | $20.00 | $20.00 | 134 | — | — |
| 2015-01-20 | $21.50 | $21.50 | 532 | — | — |
| 2015-01-16 | $21.50 | $21.50 | 36 | — | — |
| 2015-01-15 | $21.50 | $21.50 | 164 | — | — |
| 2015-01-14 | $21.50 | $21.50 | 238 | — | — |
| 2015-01-13 | $20.50 | $20.50 | 164 | — | — |
| 2015-01-12 | $20.00 | $20.00 | 146 | — | — |
| 2015-01-09 | $22.00 | $22.00 | 178 | — | — |
| 2015-01-08 | $22.00 | $22.00 | 1,080 | — | — |
| 2015-01-07 | $22.00 | $22.00 | 512 | — | — |
| 2015-01-06 | $20.05 | $20.05 | 114 | — | — |
| 2015-01-05 | $22.00 | $22.00 | 248 | — | — |
| 2015-01-02 | $21.50 | $21.50 | 208 | — | — |