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
- 2004-12-14 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 | $5.30 | $6.15 | 44,190 | — | — |
| 2015-12-30 | $4.90 | $5.68 | 11,910 | — | — |
| 2015-12-29 | $4.60 | $5.34 | 32,640 | — | — |
| 2015-12-28 | $4.80 | $5.57 | 15,010 | — | — |
| 2015-12-24 | $5.30 | $6.15 | 200,280 | — | — |
| 2015-12-23 | $5.50 | $6.38 | 2,370 | — | — |
| 2015-12-22 | $5.40 | $6.27 | 3,340 | — | — |
| 2015-12-21 | $5.70 | $6.61 | 390 | — | — |
| 2015-12-18 | $5.90 | $6.85 | 5,520 | — | — |
| 2015-12-17 | $5.60 | $6.50 | 3,910 | — | — |
| 2015-12-16 | $5.90 | $6.85 | 7,440 | — | — |
| 2015-12-15 | $5.80 | $6.73 | 990 | — | — |
| 2015-12-14 | $5.90 | $6.85 | 4,060 | — | — |
| 2015-12-11 | $6.00 | $6.96 | 8,270 | — | — |
| 2015-12-10 | $6.30 | $7.31 | 439,600 | — | — |
| 2015-12-09 | $5.50 | $6.38 | 12,740 | — | — |
| 2015-12-08 | $5.60 | $6.50 | 7,880 | — | — |
| 2015-12-07 | $5.50 | $6.38 | 28,090 | — | — |
| 2015-12-04 | $6.30 | $7.31 | 3,000 | — | — |
| 2015-12-03 | $6.50 | $7.54 | 4,740 | — | — |
| 2015-12-02 | $6.30 | $7.31 | 160 | — | — |
| 2015-12-01 | $6.20 | $7.19 | 4,170 | — | — |
| 2015-11-30 | $6.80 | $7.89 | 12,490 | — | — |
| 2015-11-27 | $6.90 | $8.01 | 240 | — | — |
| 2015-11-25 | $6.70 | $7.77 | 2,050 | — | — |
| 2015-11-24 | $6.60 | $7.66 | 1,470 | — | — |
| 2015-11-23 | $6.90 | $8.01 | 4,220 | — | — |
| 2015-11-20 | $6.30 | $7.31 | 4,560 | — | — |
| 2015-11-19 | $6.50 | $7.54 | 2,100 | — | — |
| 2015-11-18 | $6.00 | $6.96 | 970 | — | — |
| 2015-11-17 | $6.30 | $7.31 | 79,520 | — | — |
| 2015-11-16 | $6.70 | $7.77 | 670 | — | — |
| 2015-11-13 | $6.30 | $7.31 | 5,980 | — | — |
| 2015-11-12 | $6.30 | $7.31 | 12,370 | — | — |
| 2015-11-11 | $7.00 | $8.12 | 2,190 | — | — |
| 2015-11-10 | $7.40 | $8.59 | 1,860 | — | — |
| 2015-11-09 | $7.00 | $8.12 | 2,260 | — | — |
| 2015-11-06 | $7.30 | $8.47 | 480 | — | — |
| 2015-11-05 | $6.80 | $7.89 | 2,980 | — | — |
| 2015-11-04 | $6.90 | $8.01 | 1,240 | — | — |
| 2015-11-03 | $6.90 | $8.01 | 1,550 | — | — |
| 2015-11-02 | $6.90 | $8.01 | 540 | — | — |
| 2015-10-30 | $7.00 | $8.12 | 320 | — | — |
| 2015-10-29 | $7.40 | $8.59 | 550 | — | — |
| 2015-10-28 | $6.80 | $7.89 | 890 | — | — |
| 2015-10-27 | $6.90 | $8.01 | 5,830 | — | — |
| 2015-10-26 | $7.10 | $8.24 | 1,180 | — | — |
| 2015-10-23 | $7.20 | $8.35 | 300 | — | — |
| 2015-10-22 | $7.10 | $8.24 | 1,240 | — | — |
| 2015-10-21 | $7.20 | $8.35 | 930 | — | — |
| 2015-10-20 | $7.10 | $8.24 | 2,160 | — | — |
| 2015-10-19 | $7.00 | $8.12 | 15,240 | — | — |
| 2015-10-16 | $6.40 | $7.43 | 5,570 | — | — |
| 2015-10-15 | $7.30 | $8.47 | 960 | — | — |
| 2015-10-14 | $7.10 | $8.24 | 19,060 | — | — |
| 2015-10-13 | $7.90 | $9.17 | 2,950 | — | — |
| 2015-10-12 | $7.80 | $9.05 | 2,270 | — | — |
| 2015-10-09 | $7.90 | $9.17 | 2,250 | — | — |
| 2015-10-08 | $7.70 | $8.93 | 2,080 | — | — |
| 2015-10-07 | $7.60 | $8.82 | 1,680 | — | — |
| 2015-10-06 | $7.90 | $9.17 | 280 | — | — |
| 2015-10-05 | $8.00 | $9.28 | 5,270 | — | — |
| 2015-10-02 | $7.90 | $9.17 | 5,430 | — | — |
| 2015-10-01 | $7.20 | $8.35 | 11,260 | — | — |
| 2015-09-30 | $7.00 | $8.12 | 12,310 | — | — |
| 2015-09-29 | $6.00 | $6.96 | 44,900 | — | — |
| 2015-09-28 | $6.50 | $7.54 | 7,360 | — | — |
| 2015-09-25 | $7.40 | $8.59 | 3,480 | — | — |
| 2015-09-24 | $7.20 | $8.35 | 6,110 | — | — |
| 2015-09-23 | $7.50 | $8.70 | 7,030 | — | — |
| 2015-09-22 | $7.50 | $8.70 | 1,610 | — | — |
| 2015-09-21 | $8.00 | $9.28 | 1,540 | — | — |
| 2015-09-18 | $7.90 | $9.17 | 3,510 | — | — |
| 2015-09-17 | $8.10 | $9.40 | 1,600 | — | — |
| 2015-09-16 | $8.20 | $9.51 | 6,130 | — | — |
| 2015-09-15 | $8.50 | $9.86 | 32,370 | — | — |
| 2015-09-14 | $8.00 | $9.28 | 7,130 | — | — |
| 2015-09-11 | $8.30 | $9.63 | 900 | — | — |
| 2015-09-10 | $7.80 | $9.05 | 350 | — | — |
| 2015-09-09 | $8.00 | $9.28 | 3,550 | — | — |
| 2015-09-08 | $7.90 | $9.17 | 1,950 | — | — |
| 2015-09-04 | $8.40 | $9.75 | 990 | — | — |
| 2015-09-03 | $8.40 | $9.75 | 550 | — | — |
| 2015-09-02 | $8.10 | $9.40 | 1,260 | — | — |
| 2015-09-01 | $8.20 | $9.51 | 1,220 | — | — |
| 2015-08-31 | $8.00 | $9.28 | 13,730 | — | — |
| 2015-08-28 | $8.40 | $9.75 | 250 | — | — |
| 2015-08-27 | $8.10 | $9.40 | 1,710 | — | — |
| 2015-08-26 | $8.20 | $9.51 | 2,480 | — | — |
| 2015-08-25 | $8.50 | $9.86 | 2,160 | — | — |
| 2015-08-24 | $8.40 | $9.75 | 1,300 | — | — |
| 2015-08-21 | $8.80 | $10.21 | 4,700 | — | — |
| 2015-08-20 | $9.10 | $10.56 | 4,170 | — | — |
| 2015-08-19 | $9.30 | $10.79 | 150 | — | — |
| 2015-08-18 | $9.10 | $10.56 | 6,260 | — | — |
| 2015-08-17 | $9.20 | $10.67 | 2,310 | — | — |
| 2015-08-14 | $9.80 | $11.37 | 420 | — | — |
| 2015-08-13 | $9.70 | $11.25 | 9,530 | — | — |
| 2015-08-12 | $9.70 | $11.25 | 3,000 | — | — |
| 2015-08-11 | $10.10 | $11.72 | 180 | — | — |
| 2015-08-10 | $9.90 | $11.49 | 880 | — | — |
| 2015-08-07 | $9.70 | $11.25 | 4,470 | — | — |
| 2015-08-06 | $9.90 | $11.49 | 180 | — | — |
| 2015-08-05 | $9.90 | $11.49 | 1,380 | — | — |
| 2015-08-04 | $9.90 | $11.49 | 6,120 | — | — |
| 2015-08-03 | $9.50 | $11.02 | 760 | — | — |
| 2015-07-31 | $9.50 | $11.02 | 2,830 | — | — |
| 2015-07-30 | $9.60 | $11.14 | 9,480 | — | — |
| 2015-07-29 | $9.40 | $10.91 | 2,150 | — | — |
| 2015-07-28 | $9.40 | $10.91 | 1,090 | — | — |
| 2015-07-27 | $9.50 | $11.02 | 630 | — | — |
| 2015-07-24 | $9.40 | $10.91 | 390 | — | — |
| 2015-07-23 | $9.60 | $11.14 | 2,050 | — | — |
| 2015-07-22 | $10.20 | $11.83 | 460 | — | — |
| 2015-07-21 | $10.00 | $11.60 | 330 | — | — |
| 2015-07-20 | $9.50 | $11.02 | 2,050 | — | — |
| 2015-07-17 | $9.80 | $11.37 | 1,490 | — | — |
| 2015-07-16 | $9.50 | $11.02 | 1,680 | — | — |
| 2015-07-15 | $9.70 | $11.25 | 4,340 | — | — |
| 2015-07-14 | $10.00 | $11.60 | 590 | — | — |
| 2015-07-13 | $9.90 | $11.49 | 350 | — | — |
| 2015-07-10 | $9.40 | $10.91 | 2,130 | — | — |
| 2015-07-09 | $9.50 | $11.02 | 400 | — | — |
| 2015-07-08 | $9.70 | $11.25 | 4,150 | — | — |
| 2015-07-07 | $10.00 | $11.60 | 1,740 | — | — |
| 2015-07-06 | $10.00 | $11.60 | 1,400 | — | — |
| 2015-07-02 | $10.00 | $11.60 | 520 | — | — |
| 2015-07-01 | $9.50 | $11.02 | 2,170 | — | — |
| 2015-06-30 | $9.60 | $11.14 | 2,000 | — | — |
| 2015-06-29 | $9.80 | $11.37 | 1,760 | — | — |
| 2015-06-26 | $10.30 | $11.95 | 5,190 | — | — |
| 2015-06-25 | $10.00 | $11.60 | 2,070 | — | — |
| 2015-06-24 | $10.10 | $11.72 | 2,310 | — | — |
| 2015-06-23 | $10.40 | $12.07 | 300 | — | — |
| 2015-06-22 | $10.20 | $11.83 | 880 | — | — |
| 2015-06-19 | $9.80 | $11.37 | 12,160 | — | — |
| 2015-06-18 | $10.50 | $12.18 | 1,700 | — | — |
| 2015-06-17 | $10.30 | $11.95 | 4,790 | — | — |
| 2015-06-16 | $10.50 | $12.18 | 3,790 | — | — |
| 2015-06-15 | $11.00 | $12.76 | 1,180 | — | — |
| 2015-06-12 | $10.80 | $12.53 | 3,150 | — | — |
| 2015-06-11 | $11.00 | $12.76 | 1,040 | — | — |
| 2015-06-10 | $11.20 | $12.99 | 1,680 | — | — |
| 2015-06-09 | $10.80 | $12.53 | 2,320 | — | — |
| 2015-06-08 | $10.70 | $12.41 | 700 | — | — |
| 2015-06-05 | $11.30 | $13.11 | 400 | — | — |
| 2015-06-04 | $11.20 | $12.99 | 5,750 | — | — |
| 2015-06-03 | $11.00 | $12.76 | 2,590 | — | — |
| 2015-06-02 | $10.80 | $12.53 | 5,640 | — | — |
| 2015-06-01 | $11.10 | $12.88 | 1,290 | — | — |
| 2015-05-29 | $10.90 | $12.65 | 790 | — | — |
| 2015-05-28 | $10.90 | $12.65 | 1,440 | — | — |
| 2015-05-27 | $10.90 | $12.65 | 2,720 | — | — |
| 2015-05-26 | $10.90 | $12.65 | 170 | — | — |
| 2015-05-22 | $11.50 | $13.34 | 290 | — | — |
| 2015-05-21 | $11.50 | $13.34 | 420 | — | — |
| 2015-05-20 | $11.50 | $13.34 | 650 | — | — |
| 2015-05-19 | $11.10 | $12.88 | 610 | — | — |
| 2015-05-18 | $11.40 | $13.23 | 170 | — | — |
| 2015-05-15 | $11.40 | $13.23 | 10 | — | — |
| 2015-05-14 | $11.20 | $12.99 | 870 | — | — |
| 2015-05-13 | $11.00 | $12.76 | 2,250 | — | — |
| 2015-05-12 | $11.40 | $13.23 | 640 | — | — |
| 2015-05-11 | $11.10 | $12.88 | 1,010 | — | — |
| 2015-05-08 | $11.20 | $12.99 | 2,940 | — | — |
| 2015-05-07 | $11.00 | $12.76 | 8,810 | — | — |
| 2015-05-06 | $11.40 | $13.23 | 810 | — | — |
| 2015-05-05 | $11.10 | $12.88 | 6,940 | — | — |
| 2015-05-04 | $11.40 | $13.23 | 7,500 | — | — |
| 2015-05-01 | $11.60 | $13.46 | 1,310 | — | — |
| 2015-04-30 | $10.70 | $12.41 | 16,490 | — | — |
| 2015-04-29 | $11.90 | $13.81 | 14,970 | — | — |
| 2015-04-28 | $11.90 | $13.81 | 13,350 | — | — |
| 2015-04-27 | $11.50 | $13.34 | 3,840 | — | — |
| 2015-04-24 | $12.20 | $14.15 | 16,050 | — | — |
| 2015-04-23 | $12.30 | $14.27 | 11,380 | — | — |
| 2015-04-22 | $11.90 | $13.81 | 9,500 | — | — |
| 2015-04-21 | $11.60 | $13.46 | 7,310 | — | — |
| 2015-04-20 | $11.50 | $13.34 | 28,430 | — | — |
| 2015-04-17 | $11.00 | $12.76 | 440 | — | — |
| 2015-04-16 | $11.10 | $12.88 | 4,180 | — | — |
| 2015-04-15 | $11.10 | $12.88 | 4,080 | — | — |
| 2015-04-14 | $11.50 | $13.34 | 16,530 | — | — |
| 2015-04-13 | $11.50 | $13.34 | 3,580 | — | — |
| 2015-04-10 | $10.90 | $12.65 | 2,220 | — | — |
| 2015-04-09 | $10.80 | $12.53 | 13,320 | — | — |
| 2015-04-08 | $10.80 | $12.53 | 15,780 | — | — |
| 2015-04-07 | $10.80 | $12.53 | 3,380 | — | — |
| 2015-04-06 | $10.80 | $12.53 | 2,880 | — | — |
| 2015-04-02 | $11.00 | $12.76 | 1,580 | — | — |
| 2015-04-01 | $10.50 | $12.18 | 800 | — | — |
| 2015-03-31 | $10.80 | $12.53 | 2,370 | — | — |
| 2015-03-30 | $10.60 | $12.30 | 6,720 | — | — |
| 2015-03-27 | $10.40 | $12.07 | 750 | — | — |
| 2015-03-26 | $10.80 | $12.53 | 920 | — | — |
| 2015-03-25 | $10.50 | $12.18 | 2,810 | — | — |
| 2015-03-24 | $10.90 | $12.65 | 4,200 | — | — |
| 2015-03-23 | $10.50 | $12.18 | 3,330 | — | — |
| 2015-03-20 | $9.80 | $11.37 | 3,320 | — | — |
| 2015-03-19 | $10.50 | $12.18 | 2,570 | — | — |
| 2015-03-18 | $10.50 | $12.18 | 8,730 | — | — |
| 2015-03-17 | $9.80 | $11.37 | 9,360 | — | — |
| 2015-03-16 | $10.50 | $12.18 | 1,910 | — | — |
| 2015-03-13 | $11.10 | $12.88 | 4,580 | — | — |
| 2015-03-12 | $10.90 | $12.65 | 4,340 | — | — |
| 2015-03-11 | $11.20 | $12.99 | 1,360 | — | — |
| 2015-03-10 | $11.20 | $12.99 | 3,620 | — | — |
| 2015-03-09 | $11.50 | $13.34 | 2,940 | — | — |
| 2015-03-06 | $11.50 | $13.34 | 1,660 | — | — |
| 2015-03-05 | $11.20 | $12.99 | 1,760 | — | — |
| 2015-03-04 | $11.40 | $13.23 | 2,120 | — | — |
| 2015-03-03 | $11.20 | $12.99 | 1,600 | — | — |
| 2015-03-02 | $11.20 | $12.99 | 3,280 | — | — |
| 2015-02-27 | $10.80 | $12.53 | 380 | — | — |
| 2015-02-26 | $11.40 | $13.23 | 11,560 | — | — |
| 2015-02-25 | $11.00 | $12.76 | 2,080 | — | — |
| 2015-02-24 | $11.00 | $12.76 | 1,520 | — | — |
| 2015-02-23 | $10.90 | $12.65 | 320 | — | — |
| 2015-02-20 | $11.30 | $13.11 | 9,710 | — | — |
| 2015-02-19 | $11.30 | $13.11 | 1,670 | — | — |
| 2015-02-18 | $11.40 | $13.23 | 2,450 | — | — |
| 2015-02-17 | $10.80 | $12.53 | 1,320 | — | — |
| 2015-02-13 | $10.50 | $12.18 | 2,460 | — | — |
| 2015-02-12 | $11.10 | $12.88 | 1,510 | — | — |
| 2015-02-11 | $11.60 | $13.46 | 1,750 | — | — |
| 2015-02-10 | $11.30 | $13.11 | 670 | — | — |
| 2015-02-09 | $11.30 | $13.11 | 2,080 | — | — |
| 2015-02-06 | $11.00 | $12.76 | 1,040 | — | — |
| 2015-02-05 | $10.70 | $12.41 | 820 | — | — |
| 2015-02-04 | $10.70 | $12.41 | 1,190 | — | — |
| 2015-02-03 | $10.60 | $12.30 | 2,740 | — | — |
| 2015-02-02 | $9.90 | $11.49 | 3,780 | — | — |
| 2015-01-30 | $10.40 | $12.07 | 860 | — | — |
| 2015-01-29 | $10.20 | $11.83 | 33,640 | — | — |
| 2015-01-28 | $10.10 | $11.72 | 7,340 | — | — |
| 2015-01-27 | $10.20 | $11.83 | 1,560 | — | — |
| 2015-01-26 | $10.10 | $11.72 | 1,450 | — | — |
| 2015-01-23 | $10.50 | $12.18 | 2,520 | — | — |
| 2015-01-22 | $10.50 | $12.18 | 2,980 | — | — |
| 2015-01-21 | $10.10 | $11.72 | 1,690 | — | — |
| 2015-01-20 | $10.10 | $11.72 | 8,300 | — | — |
| 2015-01-16 | $10.50 | $12.18 | 3,970 | — | — |
| 2015-01-15 | $10.20 | $11.83 | 9,200 | — | — |
| 2015-01-14 | $10.10 | $11.72 | 4,590 | — | — |
| 2015-01-13 | $10.00 | $11.60 | 10,090 | — | — |
| 2015-01-12 | $9.90 | $11.49 | 14,210 | — | — |
| 2015-01-09 | $10.30 | $11.95 | 5,780 | — | — |
| 2015-01-08 | $11.20 | $12.99 | 4,410 | — | — |
| 2015-01-07 | $10.70 | $12.41 | 6,520 | — | — |
| 2015-01-06 | $10.60 | $12.30 | 2,560 | — | — |
| 2015-01-05 | $11.20 | $12.99 | 1,150 | — | — |
| 2015-01-02 | $11.40 | $13.23 | 5,080 | — | — |