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
- 2015-03-17 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 | $14.25 | $14.25 | 500 | — | — |
| 2015-12-30 | $14.55 | $14.55 | 1,800 | — | — |
| 2015-12-29 | $18.25 | $18.25 | 0 | — | — |
| 2015-12-28 | $18.25 | $18.25 | 1,100 | — | — |
| 2015-12-24 | $18.14 | $18.14 | 500 | — | — |
| 2015-12-23 | $16.00 | $16.00 | 600 | — | — |
| 2015-12-22 | $15.00 | $15.00 | 0 | — | — |
| 2015-12-21 | $15.00 | $15.00 | 300 | — | — |
| 2015-12-18 | $15.00 | $15.00 | 200 | — | — |
| 2015-12-17 | $19.00 | $19.00 | 0 | — | — |
| 2015-12-16 | $19.00 | $19.00 | 1,700 | — | — |
| 2015-12-15 | $15.25 | $15.25 | 0 | — | — |
| 2015-12-14 | $15.25 | $15.25 | 400 | — | — |
| 2015-12-11 | $15.26 | $15.26 | 100 | — | — |
| 2015-12-10 | $15.01 | $15.01 | 900 | — | — |
| 2015-12-09 | $20.25 | $20.25 | 300 | — | — |
| 2015-12-08 | $20.25 | $20.25 | 0 | — | — |
| 2015-12-07 | $20.25 | $20.25 | 2,200 | — | — |
| 2015-12-04 | $17.20 | $17.20 | 1,000 | — | — |
| 2015-12-03 | $17.50 | $17.50 | 2,100 | — | — |
| 2015-12-02 | $16.50 | $16.50 | 700 | — | — |
| 2015-12-01 | $18.00 | $18.00 | 4,500 | — | — |
| 2015-11-30 | $18.00 | $18.00 | 9,000 | — | — |
| 2015-11-27 | $11.20 | $11.20 | 700 | — | — |
| 2015-11-25 | $11.85 | $11.85 | 0 | — | — |
| 2015-11-24 | $11.85 | $11.85 | 3,400 | — | — |
| 2015-11-23 | $8.75 | $8.75 | 0 | — | — |
| 2015-11-20 | $8.75 | $8.75 | 6,200 | — | — |
| 2015-11-19 | $8.00 | $8.00 | 1,100 | — | — |
| 2015-11-18 | $8.50 | $8.50 | 1,000 | — | — |
| 2015-11-17 | $8.00 | $8.00 | 1,900 | — | — |
| 2015-11-16 | $8.00 | $8.00 | 2,200 | — | — |
| 2015-11-13 | $8.15 | $8.15 | 5,600 | — | — |
| 2015-11-12 | $7.50 | $7.50 | 1,100 | — | — |
| 2015-11-11 | $7.51 | $7.51 | 200 | — | — |
| 2015-11-10 | $7.95 | $7.95 | 1,100 | — | — |
| 2015-11-09 | $7.95 | $7.95 | 1,900 | — | — |
| 2015-11-06 | $7.85 | $7.85 | 30,900 | — | — |
| 2015-11-05 | $3.50 | $3.50 | 1,800 | — | — |
| 2015-11-04 | $3.25 | $3.25 | 500 | — | — |
| 2015-11-03 | $3.11 | $3.11 | 0 | — | — |
| 2015-11-02 | $3.11 | $3.11 | 1,400 | — | — |
| 2015-10-30 | $3.25 | $3.25 | 0 | — | — |
| 2015-10-29 | $3.25 | $3.25 | 0 | — | — |
| 2015-10-28 | $3.25 | $3.25 | 2,500 | — | — |
| 2015-10-27 | $3.00 | $3.00 | 0 | — | — |
| 2015-10-26 | $3.00 | $3.00 | 400 | — | — |
| 2015-10-23 | $3.00 | $3.00 | 0 | — | — |
| 2015-10-22 | $3.00 | $3.00 | 0 | — | — |
| 2015-10-21 | $3.00 | $3.00 | 200 | — | — |
| 2015-10-20 | $3.00 | $3.00 | 2,300 | — | — |
| 2015-10-19 | $2.95 | $2.95 | 200 | — | — |
| 2015-10-16 | $2.95 | $2.95 | 0 | — | — |
| 2015-10-15 | $2.95 | $2.95 | 200 | — | — |
| 2015-10-14 | $2.95 | $2.95 | 0 | — | — |
| 2015-10-13 | $2.95 | $2.95 | 4,100 | — | — |
| 2015-10-12 | $2.94 | $2.94 | 1,000 | — | — |
| 2015-10-09 | $2.94 | $2.94 | 200 | — | — |
| 2015-10-08 | $2.94 | $2.94 | 0 | — | — |
| 2015-10-07 | $2.94 | $2.94 | 2,700 | — | — |
| 2015-10-06 | $2.95 | $2.95 | 200 | — | — |
| 2015-10-05 | $3.00 | $3.00 | 200 | — | — |
| 2015-10-02 | $3.00 | $3.00 | 0 | — | — |
| 2015-10-01 | $3.00 | $3.00 | 100 | — | — |
| 2015-09-30 | $2.90 | $2.90 | 200 | — | — |
| 2015-09-29 | $3.00 | $3.00 | 200 | — | — |
| 2015-09-28 | $3.00 | $3.00 | 0 | — | — |
| 2015-09-25 | $3.00 | $3.00 | 200 | — | — |
| 2015-09-24 | $2.80 | $2.80 | 900 | — | — |
| 2015-09-23 | $2.70 | $2.70 | 8,500 | — | — |
| 2015-09-22 | $2.90 | $2.90 | 8,400 | — | — |
| 2015-09-21 | $2.85 | $2.85 | 4,500 | — | — |
| 2015-09-18 | $2.75 | $2.75 | 600 | — | — |
| 2015-09-17 | $2.80 | $2.80 | 2,000 | — | — |
| 2015-09-16 | $3.10 | $3.10 | 0 | — | — |
| 2015-09-15 | $3.10 | $3.10 | 2,800 | — | — |
| 2015-09-14 | $3.30 | $3.30 | 400 | — | — |
| 2015-09-11 | $2.95 | $2.95 | 4,300 | — | — |
| 2015-09-10 | $3.20 | $3.20 | 500 | — | — |
| 2015-09-09 | $3.30 | $3.30 | 200 | — | — |
| 2015-09-08 | $3.30 | $3.30 | 3,800 | — | — |
| 2015-09-04 | $3.00 | $3.00 | 200 | — | — |
| 2015-09-03 | $3.00 | $3.00 | 0 | — | — |
| 2015-09-02 | $3.00 | $3.00 | 0 | — | — |
| 2015-09-01 | $3.00 | $3.00 | 200 | — | — |
| 2015-08-31 | $2.90 | $2.90 | 0 | — | — |
| 2015-08-28 | $2.90 | $2.90 | 0 | — | — |
| 2015-08-27 | $2.90 | $2.90 | 900 | — | — |
| 2015-08-26 | $3.00 | $3.00 | 0 | — | — |
| 2015-08-25 | $3.00 | $3.00 | 500 | — | — |
| 2015-08-24 | $3.00 | $3.00 | 1,400 | — | — |
| 2015-08-21 | $3.05 | $3.05 | 800 | — | — |
| 2015-08-20 | $3.00 | $3.00 | 600 | — | — |
| 2015-08-19 | $3.00 | $3.00 | 300 | — | — |
| 2015-08-18 | $3.01 | $3.01 | 2,200 | — | — |
| 2015-08-17 | $3.01 | $3.01 | 1,400 | — | — |
| 2015-08-14 | $2.99 | $2.99 | 4,300 | — | — |
| 2015-08-13 | $3.21 | $3.21 | 600 | — | — |
| 2015-08-12 | $3.01 | $3.01 | 200 | — | — |
| 2015-08-11 | $3.00 | $3.00 | 3,900 | — | — |
| 2015-08-10 | $3.38 | $3.38 | 1,100 | — | — |
| 2015-08-07 | $3.39 | $3.39 | 8,200 | — | — |
| 2015-08-06 | $2.80 | $2.80 | 2,400 | — | — |
| 2015-08-05 | $3.25 | $3.25 | 2,600 | — | — |
| 2015-08-04 | $3.15 | $3.15 | 9,100 | — | — |
| 2015-08-03 | $3.20 | $3.20 | 100 | — | — |
| 2015-07-31 | $3.20 | $3.20 | 0 | — | — |
| 2015-07-30 | $3.20 | $3.20 | 2,200 | — | — |
| 2015-07-29 | $3.43 | $3.43 | 13,100 | — | — |
| 2015-07-28 | $3.25 | $3.25 | 3,100 | — | — |
| 2015-07-27 | $3.20 | $3.20 | 2,400 | — | — |
| 2015-07-24 | $3.55 | $3.55 | 100 | — | — |
| 2015-07-23 | $3.55 | $3.55 | 5,800 | — | — |
| 2015-07-22 | $3.45 | $3.45 | 3,000 | — | — |
| 2015-07-21 | $3.45 | $3.45 | 10,200 | — | — |
| 2015-07-20 | $3.03 | $3.03 | 0 | — | — |
| 2015-07-17 | $3.03 | $3.03 | 9,100 | — | — |
| 2015-07-16 | $3.00 | $3.00 | 4,300 | — | — |
| 2015-07-15 | $3.04 | $3.04 | 11,500 | — | — |
| 2015-07-14 | $3.24 | $3.24 | 300 | — | — |
| 2015-07-13 | $2.76 | $2.76 | 3,800 | — | — |
| 2015-07-10 | $2.75 | $2.75 | 1,000 | — | — |
| 2015-07-09 | $3.43 | $3.43 | 200 | — | — |
| 2015-07-08 | $2.90 | $2.90 | 1,100 | — | — |
| 2015-07-07 | $3.32 | $3.32 | 500 | — | — |
| 2015-07-06 | $3.00 | $3.00 | 0 | — | — |
| 2015-07-02 | $3.00 | $3.00 | 100 | — | — |
| 2015-07-01 | $3.00 | $3.00 | 3,400 | — | — |
| 2015-06-30 | $3.25 | $3.25 | 0 | — | — |
| 2015-06-29 | $3.25 | $3.25 | 1,000 | — | — |
| 2015-06-26 | $3.10 | $3.10 | 200 | — | — |
| 2015-06-25 | $3.44 | $3.44 | 700 | — | — |
| 2015-06-24 | $3.00 | $3.00 | 4,900 | — | — |
| 2015-06-23 | $3.44 | $3.44 | 500 | — | — |
| 2015-06-22 | $3.05 | $3.05 | 400 | — | — |
| 2015-06-19 | $3.10 | $3.10 | 0 | — | — |
| 2015-06-18 | $3.10 | $3.10 | 500 | — | — |
| 2015-06-17 | $3.19 | $3.19 | 500 | — | — |
| 2015-06-16 | $3.20 | $3.20 | 100 | — | — |
| 2015-06-15 | $3.44 | $3.44 | 0 | — | — |
| 2015-06-12 | $3.44 | $3.44 | 0 | — | — |
| 2015-06-11 | $3.44 | $3.44 | 300 | — | — |
| 2015-06-10 | $3.00 | $3.00 | 200 | — | — |
| 2015-06-09 | $3.50 | $3.50 | 0 | — | — |
| 2015-06-08 | $3.50 | $3.50 | 100 | — | — |
| 2015-06-05 | $3.50 | $3.50 | 700 | — | — |
| 2015-06-04 | $3.20 | $3.20 | 100 | — | — |
| 2015-06-03 | $3.24 | $3.24 | 2,300 | — | — |
| 2015-06-02 | $3.40 | $3.40 | 500 | — | — |
| 2015-06-01 | $3.40 | $3.40 | 200 | — | — |
| 2015-05-29 | $3.50 | $3.50 | 10,600 | — | — |
| 2015-05-28 | $2.11 | $2.11 | 8,700 | — | — |
| 2015-05-27 | $2.20 | $2.20 | 2,400 | — | — |
| 2015-05-26 | $2.75 | $2.75 | 1,600 | — | — |
| 2015-05-22 | $3.10 | $3.10 | 300 | — | — |
| 2015-05-21 | $3.01 | $3.01 | 4,800 | — | — |
| 2015-05-20 | $3.68 | $3.68 | 16,100 | — | — |
| 2015-05-19 | $3.49 | $3.49 | 700 | — | — |
| 2015-05-18 | $3.50 | $3.50 | 0 | — | — |
| 2015-05-15 | $3.50 | $3.50 | 300 | — | — |
| 2015-05-14 | $3.45 | $3.45 | 200 | — | — |
| 2015-05-13 | $3.45 | $3.45 | 3,300 | — | — |
| 2015-05-12 | $3.49 | $3.49 | 400 | — | — |
| 2015-05-11 | $3.00 | $3.00 | 0 | — | — |
| 2015-05-08 | $3.00 | $3.00 | 0 | — | — |
| 2015-05-07 | $3.00 | $3.00 | 0 | — | — |
| 2015-05-06 | $3.00 | $3.00 | 7,100 | — | — |
| 2015-05-05 | $3.00 | $3.00 | 2,100 | — | — |
| 2015-05-04 | $2.26 | $2.26 | 400 | — | — |
| 2015-05-01 | $2.50 | $2.50 | 0 | — | — |
| 2015-04-30 | $2.50 | $2.50 | 300 | — | — |
| 2015-04-29 | $2.52 | $2.52 | 400 | — | — |
| 2015-04-28 | $2.60 | $2.60 | 0 | — | — |
| 2015-04-27 | $2.60 | $2.60 | 700 | — | — |
| 2015-04-24 | $2.90 | $2.90 | 200 | — | — |
| 2015-04-23 | $2.50 | $2.50 | 600 | — | — |
| 2015-04-22 | $2.50 | $2.50 | 0 | — | — |
| 2015-04-21 | $2.50 | $2.50 | 700 | — | — |
| 2015-04-20 | $2.50 | $2.50 | 300 | — | — |
| 2015-04-17 | $2.50 | $2.50 | 2,500 | — | — |
| 2015-04-16 | $2.20 | $2.20 | 15,000 | — | — |
| 2015-04-15 | $2.07 | $2.07 | 700 | — | — |
| 2015-04-14 | $2.14 | $2.14 | 500 | — | — |
| 2015-04-13 | $2.00 | $2.00 | 600 | — | — |
| 2015-04-10 | $2.14 | $2.14 | 4,100 | — | — |
| 2015-04-09 | $2.20 | $2.20 | 10,000 | — | — |
| 2015-04-08 | $1.95 | $1.95 | 1,600 | — | — |
| 2015-04-07 | $2.03 | $2.03 | 4,400 | — | — |
| 2015-04-06 | $2.58 | $2.58 | 400 | — | — |
| 2015-04-02 | $2.73 | $2.73 | 0 | — | — |
| 2015-04-01 | $2.73 | $2.73 | 0 | — | — |
| 2015-03-31 | $2.73 | $2.73 | 0 | — | — |
| 2015-03-30 | $2.73 | $2.73 | 800 | — | — |
| 2015-03-27 | $2.45 | $2.45 | 1,000 | — | — |
| 2015-03-26 | $2.49 | $2.49 | 1,200 | — | — |
| 2015-03-25 | $2.76 | $2.76 | 1,000 | — | — |
| 2015-03-24 | $3.20 | $3.20 | 700 | — | — |
| 2015-03-23 | $3.35 | $3.35 | 600 | — | — |
| 2015-03-20 | $3.20 | $3.20 | 1,400 | — | — |
| 2015-03-19 | $3.60 | $3.60 | 400 | — | — |
| 2015-03-18 | $3.75 | $3.75 | 1,000 | — | — |
| 2015-03-17 | $3.60 | $3.60 | 5,300 | — | — |