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
- 1998-12-30 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 | $7.29 | $10.33 | 4,362 | — | — |
| 2015-12-30 | $7.35 | $10.41 | 7,783 | — | — |
| 2015-12-29 | $7.35 | $10.41 | 1,086 | — | — |
| 2015-12-28 | $7.57 | $10.72 | 199 | — | — |
| 2015-12-24 | $7.62 | $10.80 | 941 | — | — |
| 2015-12-23 | $7.13 | $10.10 | 7,620 | — | — |
| 2015-12-22 | $7.73 | $10.96 | 54 | — | — |
| 2015-12-21 | $7.62 | $10.80 | 2,226 | — | — |
| 2015-12-18 | $8.01 | $11.35 | 7,367 | — | — |
| 2015-12-17 | $7.73 | $10.96 | 1,267 | — | — |
| 2015-12-16 | $7.68 | $10.88 | 1,358 | — | — |
| 2015-12-15 | $7.62 | $10.80 | 308 | — | — |
| 2015-12-14 | $7.40 | $10.49 | 0 | — | — |
| 2015-12-11 | $7.40 | $10.49 | 235 | — | — |
| 2015-12-10 | $7.40 | $10.49 | 145 | — | — |
| 2015-12-09 | $7.51 | $10.64 | 36 | — | — |
| 2015-12-08 | $7.40 | $10.49 | 217 | — | — |
| 2015-12-07 | $7.40 | $10.49 | 5,249 | — | — |
| 2015-12-04 | $7.62 | $10.80 | 253 | — | — |
| 2015-12-03 | $7.62 | $10.80 | 796 | — | — |
| 2015-12-02 | $7.79 | $11.04 | 760 | — | — |
| 2015-12-01 | $7.51 | $10.64 | 36 | — | — |
| 2015-11-30 | $7.68 | $10.88 | 0 | — | — |
| 2015-11-27 | $7.68 | $10.88 | 0 | — | — |
| 2015-11-25 | $7.68 | $10.88 | 54 | — | — |
| 2015-11-24 | $8.29 | $11.74 | 2,824 | — | — |
| 2015-11-23 | $7.46 | $10.57 | 109 | — | — |
| 2015-11-20 | $7.62 | $10.80 | 0 | — | — |
| 2015-11-19 | $7.62 | $10.80 | 5,955 | — | — |
| 2015-11-18 | $7.73 | $10.96 | 290 | — | — |
| 2015-11-17 | $7.90 | $11.19 | 2,208 | — | — |
| 2015-11-16 | $7.90 | $11.19 | 380 | — | — |
| 2015-11-13 | $7.73 | $10.96 | 0 | — | — |
| 2015-11-12 | $7.73 | $10.96 | 0 | — | — |
| 2015-11-11 | $7.73 | $10.96 | 1,864 | — | — |
| 2015-11-10 | $7.73 | $10.96 | 597 | — | — |
| 2015-11-09 | $7.73 | $10.96 | 742 | — | — |
| 2015-11-06 | $7.73 | $10.96 | 1,394 | — | — |
| 2015-11-05 | $7.68 | $10.88 | 5,774 | — | — |
| 2015-11-04 | $7.57 | $10.72 | 4,579 | — | — |
| 2015-11-03 | $7.57 | $10.72 | 54 | — | — |
| 2015-11-02 | $7.57 | $10.72 | 163 | — | — |
| 2015-10-30 | $7.57 | $10.72 | 272 | — | — |
| 2015-10-29 | $7.51 | $10.64 | 0 | — | — |
| 2015-10-28 | $7.51 | $10.64 | 1,285 | — | — |
| 2015-10-27 | $7.51 | $10.64 | 1,846 | — | — |
| 2015-10-26 | $7.51 | $10.64 | 91 | — | — |
| 2015-10-23 | $7.46 | $10.57 | 0 | — | — |
| 2015-10-22 | $7.46 | $10.57 | 0 | — | — |
| 2015-10-21 | $7.46 | $10.57 | 0 | — | — |
| 2015-10-20 | $7.46 | $10.57 | 20,417 | — | — |
| 2015-10-19 | $7.40 | $10.49 | 0 | — | — |
| 2015-10-16 | $7.40 | $10.49 | 416 | — | — |
| 2015-10-15 | $7.51 | $10.64 | 1,394 | — | — |
| 2015-10-14 | $7.46 | $10.57 | 181 | — | — |
| 2015-10-13 | $7.40 | $10.49 | 0 | — | — |
| 2015-10-12 | $7.40 | $10.49 | 0 | — | — |
| 2015-10-09 | $7.40 | $10.49 | 362 | — | — |
| 2015-10-08 | $7.40 | $10.49 | 145 | — | — |
| 2015-10-07 | $7.40 | $10.49 | 326 | — | — |
| 2015-10-06 | $7.51 | $10.64 | 1,303 | — | — |
| 2015-10-05 | $7.46 | $10.57 | 434 | — | — |
| 2015-10-02 | $7.40 | $10.49 | 344 | — | — |
| 2015-10-01 | $7.46 | $10.57 | 326 | — | — |
| 2015-09-30 | $7.40 | $10.49 | 0 | — | — |
| 2015-09-29 | $7.40 | $10.49 | 0 | — | — |
| 2015-09-28 | $7.40 | $10.49 | 199 | — | — |
| 2015-09-25 | $7.40 | $10.49 | 272 | — | — |
| 2015-09-24 | $7.46 | $10.57 | 72 | — | — |
| 2015-09-23 | $7.62 | $10.80 | 91 | — | — |
| 2015-09-22 | $7.40 | $10.49 | 91 | — | — |
| 2015-09-21 | $7.51 | $10.64 | 290 | — | — |
| 2015-09-18 | $7.96 | $11.27 | 1,321 | — | — |
| 2015-09-17 | $7.51 | $10.64 | 290 | — | — |
| 2015-09-16 | $7.51 | $10.64 | 54 | — | — |
| 2015-09-15 | $7.46 | $10.57 | 127 | — | — |
| 2015-09-14 | $7.46 | $10.57 | 109 | — | — |
| 2015-09-11 | $7.68 | $10.88 | 54 | — | — |
| 2015-09-10 | $7.46 | $10.57 | 109 | — | — |
| 2015-09-09 | $7.40 | $10.49 | 1,086 | — | — |
| 2015-09-08 | $7.46 | $10.57 | 778 | — | — |
| 2015-09-04 | $7.40 | $10.49 | 181 | — | — |
| 2015-09-03 | $7.57 | $10.72 | 72 | — | — |
| 2015-09-02 | $7.46 | $10.57 | 815 | — | — |
| 2015-09-01 | $7.51 | $10.64 | 72 | — | — |
| 2015-08-31 | $7.57 | $10.72 | 0 | — | — |
| 2015-08-28 | $7.57 | $10.72 | 253 | — | — |
| 2015-08-27 | $7.57 | $10.72 | 290 | — | — |
| 2015-08-26 | $7.62 | $10.80 | 489 | — | — |
| 2015-08-25 | $7.57 | $10.72 | 181 | — | — |
| 2015-08-24 | $7.57 | $10.72 | 815 | — | — |
| 2015-08-21 | $7.57 | $10.72 | 996 | — | — |
| 2015-08-20 | $7.79 | $11.04 | 326 | — | — |
| 2015-08-19 | $7.46 | $10.57 | 1,810 | — | — |
| 2015-08-18 | $7.29 | $10.33 | 0 | — | — |
| 2015-08-17 | $7.29 | $10.33 | 0 | — | — |
| 2015-08-14 | $7.29 | $10.33 | 2,063 | — | — |
| 2015-08-13 | $7.57 | $10.72 | 453 | — | — |
| 2015-08-12 | $7.57 | $10.72 | 597 | — | — |
| 2015-08-11 | $7.57 | $10.72 | 0 | — | — |
| 2015-08-10 | $7.57 | $10.72 | 996 | — | — |
| 2015-08-07 | $7.57 | $10.72 | 2,932 | — | — |
| 2015-08-06 | $7.57 | $10.72 | 833 | — | — |
| 2015-08-05 | $7.57 | $10.72 | 0 | — | — |
| 2015-08-04 | $7.57 | $10.72 | 0 | — | — |
| 2015-08-03 | $7.57 | $10.72 | 1,973 | — | — |
| 2015-07-31 | $7.46 | $10.57 | 235 | — | — |
| 2015-07-30 | $7.46 | $10.57 | 4,018 | — | — |
| 2015-07-29 | $7.46 | $10.57 | 14,082 | — | — |
| 2015-07-28 | $7.24 | $10.25 | 344 | — | — |
| 2015-07-27 | $7.35 | $10.41 | 2,769 | — | — |
| 2015-07-24 | $7.46 | $10.57 | 8,869 | — | — |
| 2015-07-23 | $7.57 | $10.72 | 1,249 | — | — |
| 2015-07-22 | $7.51 | $10.64 | 181 | — | — |
| 2015-07-21 | $7.62 | $10.80 | 634 | — | — |
| 2015-07-20 | $7.68 | $10.88 | 2,679 | — | — |
| 2015-07-17 | $7.79 | $11.04 | 109 | — | — |
| 2015-07-16 | $7.73 | $10.96 | 0 | — | — |
| 2015-07-15 | $7.73 | $10.96 | 1,738 | — | — |
| 2015-07-14 | $7.51 | $10.64 | 1,195 | — | — |
| 2015-07-13 | $7.90 | $11.19 | 4,760 | — | — |
| 2015-07-10 | $7.18 | $10.18 | 0 | — | — |
| 2015-07-09 | $7.18 | $10.18 | 833 | — | — |
| 2015-07-08 | $7.07 | $10.02 | 2,226 | — | — |
| 2015-07-07 | $7.40 | $10.49 | 1,502 | — | — |
| 2015-07-06 | $7.07 | $10.02 | 5,068 | — | — |
| 2015-07-02 | $7.07 | $10.02 | 3,457 | — | — |
| 2015-07-01 | $7.24 | $10.25 | 2,824 | — | — |
| 2015-06-30 | $7.24 | $10.25 | 127 | — | — |
| 2015-06-29 | $6.96 | $9.86 | 17,014 | — | — |
| 2015-06-26 | $6.96 | $9.86 | 5,756 | — | — |
| 2015-06-25 | $6.96 | $9.86 | 2,751 | — | — |
| 2015-06-24 | $6.91 | $9.78 | 7,964 | — | — |
| 2015-06-23 | $7.29 | $10.33 | 2,444 | — | — |
| 2015-06-22 | $7.35 | $10.41 | 833 | — | — |
| 2015-06-19 | $7.07 | $10.02 | 24,363 | — | — |
| 2015-06-18 | $7.57 | $10.72 | 12,489 | — | — |
| 2015-06-17 | $7.46 | $10.57 | 4,887 | — | — |
| 2015-06-16 | $7.46 | $10.57 | 7,729 | — | — |
| 2015-06-15 | $7.51 | $10.64 | 7,005 | — | — |
| 2015-06-12 | $7.62 | $10.80 | 163 | — | — |
| 2015-06-11 | $7.35 | $10.41 | 1,430 | — | — |
| 2015-06-10 | $7.35 | $10.41 | 579 | — | — |
| 2015-06-09 | $7.57 | $10.72 | 688 | — | — |
| 2015-06-08 | $7.46 | $10.57 | 4,760 | — | — |
| 2015-06-05 | $7.57 | $10.72 | 253 | — | — |
| 2015-06-04 | $7.46 | $10.57 | 507 | — | — |
| 2015-06-03 | $7.46 | $10.57 | 4,362 | — | — |
| 2015-06-02 | $7.46 | $10.57 | 8,272 | — | — |
| 2015-06-01 | $7.46 | $10.57 | 5,883 | — | — |
| 2015-05-29 | $7.68 | $10.88 | 326 | — | — |
| 2015-05-28 | $7.51 | $10.64 | 3,204 | — | — |
| 2015-05-27 | $7.51 | $10.64 | 235 | — | — |
| 2015-05-26 | $7.73 | $10.96 | 453 | — | — |
| 2015-05-22 | $7.51 | $10.64 | 833 | — | — |
| 2015-05-21 | $7.62 | $10.80 | 217 | — | — |
| 2015-05-20 | $7.73 | $10.96 | 2,842 | — | — |
| 2015-05-19 | $7.57 | $10.72 | 290 | — | — |
| 2015-05-18 | $7.73 | $10.96 | 1,520 | — | — |
| 2015-05-15 | $7.73 | $10.96 | 72 | — | — |
| 2015-05-14 | $7.62 | $10.80 | 489 | — | — |
| 2015-05-13 | $7.79 | $11.04 | 3,059 | — | — |
| 2015-05-12 | $7.51 | $10.64 | 2,950 | — | — |
| 2015-05-11 | $7.73 | $10.96 | 8,290 | — | — |
| 2015-05-08 | $7.85 | $11.11 | 706 | — | — |
| 2015-05-07 | $7.73 | $10.96 | 2,118 | — | — |
| 2015-05-06 | $7.73 | $10.96 | 290 | — | — |
| 2015-05-05 | $7.57 | $10.72 | 72 | — | — |
| 2015-05-04 | $7.73 | $10.96 | 3,149 | — | — |
| 2015-05-01 | $7.85 | $11.11 | 253 | — | — |
| 2015-04-30 | $7.85 | $11.11 | 18 | — | — |
| 2015-04-29 | $7.73 | $10.96 | 1,919 | — | — |
| 2015-04-28 | $7.73 | $10.96 | 471 | — | — |
| 2015-04-27 | $7.62 | $10.80 | 543 | — | — |
| 2015-04-24 | $7.68 | $10.88 | 18 | — | — |
| 2015-04-23 | $7.90 | $11.19 | 959 | — | — |
| 2015-04-22 | $7.73 | $10.96 | 54 | — | — |
| 2015-04-21 | $7.79 | $11.04 | 380 | — | — |
| 2015-04-20 | $7.62 | $10.80 | 1,828 | — | — |
| 2015-04-17 | $7.73 | $10.96 | 1,575 | — | — |
| 2015-04-16 | $7.79 | $11.04 | 0 | — | — |
| 2015-04-15 | $7.79 | $11.04 | 941 | — | — |
| 2015-04-14 | $7.68 | $10.88 | 163 | — | — |
| 2015-04-13 | $7.73 | $10.96 | 308 | — | — |
| 2015-04-10 | $7.62 | $10.80 | 36 | — | — |
| 2015-04-09 | $7.85 | $11.11 | 2,190 | — | — |
| 2015-04-08 | $7.85 | $11.11 | 19,096 | — | — |
| 2015-04-07 | $7.90 | $11.19 | 5,575 | — | — |
| 2015-04-06 | $7.79 | $11.04 | 253 | — | — |
| 2015-04-02 | $7.79 | $11.04 | 362 | — | — |
| 2015-04-01 | $7.73 | $10.96 | 5,973 | — | — |
| 2015-03-31 | $7.73 | $10.96 | 78,500 | — | — |
| 2015-03-30 | $7.73 | $10.96 | 18 | — | — |
| 2015-03-27 | $7.73 | $10.96 | 1,050 | — | — |
| 2015-03-26 | $7.62 | $10.80 | 36 | — | — |
| 2015-03-25 | $7.90 | $11.19 | 543 | — | — |
| 2015-03-24 | $8.01 | $11.35 | 235 | — | — |
| 2015-03-23 | $7.96 | $11.27 | 326 | — | — |
| 2015-03-20 | $7.40 | $10.49 | 543 | — | — |
| 2015-03-19 | $7.57 | $10.72 | 54 | — | — |
| 2015-03-18 | $7.85 | $11.11 | 36 | — | — |
| 2015-03-17 | $7.96 | $11.27 | 72 | — | — |
| 2015-03-16 | $7.85 | $11.11 | 91 | — | — |
| 2015-03-13 | $7.96 | $11.27 | 91 | — | — |
| 2015-03-12 | $7.85 | $11.11 | 2,769 | — | — |
| 2015-03-11 | $7.85 | $11.11 | 1,991 | — | — |
| 2015-03-10 | $7.85 | $11.11 | 2,407 | — | — |
| 2015-03-09 | $7.40 | $10.49 | 18 | — | — |
| 2015-03-06 | $7.35 | $10.41 | 36 | — | — |
| 2015-03-05 | $7.68 | $10.88 | 796 | — | — |
| 2015-03-04 | $7.57 | $10.72 | 91 | — | — |
| 2015-03-03 | $7.40 | $10.49 | 3,276 | — | — |
| 2015-03-02 | $7.46 | $10.57 | 2,625 | — | — |
| 2015-02-27 | $7.40 | $10.49 | 833 | — | — |
| 2015-02-26 | $7.35 | $10.41 | 1,032 | — | — |
| 2015-02-25 | $7.35 | $10.41 | 923 | — | — |
| 2015-02-24 | $7.40 | $10.49 | 2,154 | — | — |
| 2015-02-23 | $7.29 | $10.33 | 380 | — | — |
| 2015-02-20 | $7.18 | $10.18 | 833 | — | — |
| 2015-02-19 | $7.29 | $10.33 | 724 | — | — |
| 2015-02-18 | $7.29 | $10.33 | 181 | — | — |
| 2015-02-17 | $7.18 | $10.18 | 2,082 | — | — |
| 2015-02-13 | $7.24 | $10.25 | 127 | — | — |
| 2015-02-12 | $7.46 | $10.57 | 4,054 | — | — |
| 2015-02-11 | $7.57 | $10.72 | 72 | — | — |
| 2015-02-10 | $7.24 | $10.25 | 3,475 | — | — |
| 2015-02-09 | $7.13 | $10.10 | 1,919 | — | — |
| 2015-02-06 | $7.07 | $10.02 | 905 | — | — |
| 2015-02-05 | $7.18 | $10.18 | 2,534 | — | — |
| 2015-02-04 | $6.96 | $9.86 | 145 | — | — |
| 2015-02-03 | $7.13 | $10.10 | 1,177 | — | — |
| 2015-02-02 | $6.96 | $9.86 | 4,959 | — | — |
| 2015-01-30 | $6.91 | $9.78 | 6,082 | — | — |
| 2015-01-29 | $7.02 | $9.94 | 3,892 | — | — |
| 2015-01-28 | $7.18 | $10.18 | 1,611 | — | — |
| 2015-01-27 | $7.18 | $10.18 | 3,982 | — | — |
| 2015-01-26 | $7.24 | $10.25 | 489 | — | — |
| 2015-01-23 | $7.24 | $10.25 | 1,756 | — | — |
| 2015-01-22 | $7.35 | $10.41 | 18 | — | — |
| 2015-01-21 | $7.24 | $10.25 | 796 | — | — |
| 2015-01-20 | $7.40 | $10.49 | 91 | — | — |
| 2015-01-16 | $7.13 | $10.10 | 1,593 | — | — |
| 2015-01-15 | $7.18 | $10.18 | 2,063 | — | — |
| 2015-01-14 | $7.07 | $10.02 | 1,973 | — | — |
| 2015-01-13 | $7.07 | $10.02 | 4,235 | — | — |
| 2015-01-12 | $7.13 | $10.10 | 272 | — | — |
| 2015-01-09 | $7.07 | $10.02 | 3,186 | — | — |
| 2015-01-08 | $7.57 | $10.72 | 1,249 | — | — |
| 2015-01-07 | $7.35 | $10.41 | 5,521 | — | — |
| 2015-01-06 | $7.29 | $10.33 | 253 | — | — |
| 2015-01-05 | $7.07 | $10.02 | 796 | — | — |
| 2015-01-02 | $7.18 | $10.18 | 272 | — | — |