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
- 2010-07-23 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 | $8.00 | $8.00 | 50 | — | — |
| 2015-12-30 | $8.00 | $8.00 | 3,100 | — | — |
| 2015-12-29 | $7.10 | $7.10 | 2,820 | — | — |
| 2015-12-28 | $5.95 | $5.95 | 500 | — | — |
| 2015-12-24 | $5.95 | $5.95 | 650 | — | — |
| 2015-12-23 | $6.00 | $6.00 | 280 | — | — |
| 2015-12-22 | $5.50 | $5.50 | 530 | — | — |
| 2015-12-21 | $5.20 | $5.20 | 200 | — | — |
| 2015-12-18 | $6.00 | $6.00 | 280 | — | — |
| 2015-12-17 | $6.00 | $6.00 | 450 | — | — |
| 2015-12-16 | $6.00 | $6.00 | 690 | — | — |
| 2015-12-15 | $7.55 | $7.55 | 50 | — | — |
| 2015-12-14 | $7.45 | $7.45 | 560 | — | — |
| 2015-12-11 | $7.50 | $7.50 | 0 | — | — |
| 2015-12-10 | $7.50 | $7.50 | 30 | — | — |
| 2015-12-09 | $7.75 | $7.75 | 680 | — | — |
| 2015-12-08 | $6.50 | $6.50 | 300 | — | — |
| 2015-12-07 | $6.50 | $6.50 | 540 | — | — |
| 2015-12-04 | $6.50 | $6.50 | 100 | — | — |
| 2015-12-03 | $6.50 | $6.50 | 100 | — | — |
| 2015-12-02 | $6.50 | $6.50 | 1,060 | — | — |
| 2015-12-01 | $7.20 | $7.20 | 4,590 | — | — |
| 2015-11-30 | $8.65 | $8.65 | 1,220 | — | — |
| 2015-11-27 | $6.50 | $6.50 | 1,060 | — | — |
| 2015-11-25 | $6.70 | $6.70 | 80 | — | — |
| 2015-11-24 | $6.70 | $6.70 | 280 | — | — |
| 2015-11-23 | $7.20 | $7.20 | 800 | — | — |
| 2015-11-20 | $6.50 | $6.50 | 480 | — | — |
| 2015-11-19 | $6.38 | $6.38 | 2,150 | — | — |
| 2015-11-18 | $7.50 | $7.50 | 380 | — | — |
| 2015-11-17 | $6.00 | $6.00 | 550 | — | — |
| 2015-11-16 | $6.50 | $6.50 | 0 | — | — |
| 2015-11-13 | $6.50 | $6.50 | 2,650 | — | — |
| 2015-11-12 | $5.10 | $5.10 | 0 | — | — |
| 2015-11-11 | $5.10 | $5.10 | 0 | — | — |
| 2015-11-10 | $5.10 | $5.10 | 0 | — | — |
| 2015-11-09 | $5.10 | $5.10 | 100 | — | — |
| 2015-11-06 | $5.20 | $5.20 | 920 | — | — |
| 2015-11-05 | $5.20 | $5.20 | 960 | — | — |
| 2015-11-04 | $8.00 | $8.00 | 0 | — | — |
| 2015-11-03 | $8.00 | $8.00 | 0 | — | — |
| 2015-11-02 | $8.00 | $8.00 | 0 | — | — |
| 2015-10-30 | $8.00 | $8.00 | 0 | — | — |
| 2015-10-29 | $8.00 | $8.00 | 10 | — | — |
| 2015-10-28 | $7.90 | $7.90 | 0 | — | — |
| 2015-10-27 | $7.90 | $7.90 | 20 | — | — |
| 2015-10-26 | $7.95 | $7.95 | 20 | — | — |
| 2015-10-23 | $6.71 | $6.71 | 20 | — | — |
| 2015-10-22 | $5.60 | $5.60 | 240 | — | — |
| 2015-10-21 | $6.50 | $6.50 | 20 | — | — |
| 2015-10-20 | $5.90 | $5.90 | 190 | — | — |
| 2015-10-19 | $5.88 | $5.88 | 100 | — | — |
| 2015-10-16 | $5.88 | $5.88 | 0 | — | — |
| 2015-10-15 | $5.88 | $5.88 | 150 | — | — |
| 2015-10-14 | $5.90 | $5.90 | 80 | — | — |
| 2015-10-13 | $6.10 | $6.10 | 30 | — | — |
| 2015-10-12 | $6.10 | $6.10 | 20 | — | — |
| 2015-10-09 | $6.10 | $6.10 | 40 | — | — |
| 2015-10-08 | $6.90 | $6.90 | 140 | — | — |
| 2015-10-07 | $7.00 | $7.00 | 510 | — | — |
| 2015-10-06 | $6.10 | $6.10 | 160 | — | — |
| 2015-10-05 | $8.00 | $8.00 | 20 | — | — |
| 2015-10-02 | $7.10 | $7.10 | 20 | — | — |
| 2015-10-01 | $6.00 | $6.00 | 20 | — | — |
| 2015-09-30 | $5.40 | $5.40 | 1,600 | — | — |
| 2015-09-29 | $7.99 | $7.99 | 1,380 | — | — |
| 2015-09-28 | $5.05 | $5.05 | 250 | — | — |
| 2015-09-25 | $5.05 | $5.05 | 300 | — | — |
| 2015-09-24 | $4.40 | $4.40 | 2,750 | — | — |
| 2015-09-23 | $5.10 | $5.10 | 0 | — | — |
| 2015-09-22 | $5.10 | $5.10 | 100 | — | — |
| 2015-09-21 | $5.10 | $5.10 | 970 | — | — |
| 2015-09-18 | $6.00 | $6.00 | 0 | — | — |
| 2015-09-17 | $6.00 | $6.00 | 20 | — | — |
| 2015-09-16 | $6.00 | $6.00 | 680 | — | — |
| 2015-09-15 | $7.00 | $7.00 | 500 | — | — |
| 2015-09-14 | $6.20 | $6.20 | 480 | — | — |
| 2015-09-11 | $5.90 | $5.90 | 0 | — | — |
| 2015-09-10 | $5.90 | $5.90 | 2,050 | — | — |
| 2015-09-09 | $6.00 | $6.00 | 0 | — | — |
| 2015-09-08 | $6.00 | $6.00 | 1,740 | — | — |
| 2015-09-04 | $7.80 | $7.80 | 0 | — | — |
| 2015-09-03 | $7.80 | $7.80 | 0 | — | — |
| 2015-09-02 | $7.80 | $7.80 | 0 | — | — |
| 2015-09-01 | $7.80 | $7.80 | 0 | — | — |
| 2015-08-31 | $7.80 | $7.80 | 560 | — | — |
| 2015-08-28 | $9.00 | $9.00 | 20 | — | — |
| 2015-08-27 | $8.00 | $8.00 | 180 | — | — |
| 2015-08-26 | $7.30 | $7.30 | 1,150 | — | — |
| 2015-08-25 | $7.45 | $7.45 | 130 | — | — |
| 2015-08-24 | $7.50 | $7.50 | 330 | — | — |
| 2015-08-21 | $7.00 | $7.00 | 170 | — | — |
| 2015-08-20 | $9.40 | $9.40 | 230 | — | — |
| 2015-08-19 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-18 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-17 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-14 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-13 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-12 | $9.30 | $9.30 | 250 | — | — |
| 2015-08-11 | $9.40 | $9.40 | 0 | — | — |
| 2015-08-10 | $9.40 | $9.40 | 30 | — | — |
| 2015-08-07 | $9.00 | $9.00 | 190 | — | — |
| 2015-08-06 | $9.40 | $9.40 | 0 | — | — |
| 2015-08-05 | $9.40 | $9.40 | 0 | — | — |
| 2015-08-04 | $9.40 | $9.40 | 0 | — | — |
| 2015-08-03 | $9.40 | $9.40 | 120 | — | — |
| 2015-07-31 | $9.40 | $9.40 | 130 | — | — |
| 2015-07-30 | $8.40 | $8.40 | 0 | — | — |
| 2015-07-29 | $8.40 | $8.40 | 30 | — | — |
| 2015-07-28 | $8.00 | $8.00 | 0 | — | — |
| 2015-07-27 | $8.00 | $8.00 | 0 | — | — |
| 2015-07-24 | $8.00 | $8.00 | 100 | — | — |
| 2015-07-23 | $8.00 | $8.00 | 0 | — | — |
| 2015-07-22 | $8.00 | $8.00 | 330 | — | — |
| 2015-07-21 | $8.40 | $8.40 | 570 | — | — |
| 2015-07-20 | $7.95 | $7.95 | 30 | — | — |
| 2015-07-17 | $7.65 | $7.65 | 100 | — | — |
| 2015-07-16 | $7.65 | $7.65 | 280 | — | — |
| 2015-07-15 | $8.20 | $8.20 | 30 | — | — |
| 2015-07-14 | $7.95 | $7.95 | 100 | — | — |
| 2015-07-13 | $7.00 | $7.00 | 140 | — | — |
| 2015-07-10 | $7.45 | $7.45 | 450 | — | — |
| 2015-07-09 | $7.18 | $7.18 | 590 | — | — |
| 2015-07-08 | $7.45 | $7.45 | 30 | — | — |
| 2015-07-07 | $7.20 | $7.20 | 470 | — | — |
| 2015-07-06 | $7.80 | $7.80 | 330 | — | — |
| 2015-07-02 | $7.45 | $7.45 | 280 | — | — |
| 2015-07-01 | $7.15 | $7.15 | 570 | — | — |
| 2015-06-30 | $8.00 | $8.00 | 230 | — | — |
| 2015-06-29 | $6.70 | $6.70 | 750 | — | — |
| 2015-06-26 | $8.00 | $8.00 | 1,220 | — | — |
| 2015-06-25 | $8.00 | $8.00 | 1,560 | — | — |
| 2015-06-24 | $8.20 | $8.20 | 5,450 | — | — |
| 2015-06-23 | $6.78 | $6.78 | 7,070 | — | — |
| 2015-06-22 | $8.40 | $8.40 | 1,100 | — | — |
| 2015-06-19 | $9.30 | $9.30 | 1,630 | — | — |
| 2015-06-18 | $9.00 | $9.00 | 5,320 | — | — |
| 2015-06-17 | $8.30 | $8.30 | 1,300 | — | — |
| 2015-06-16 | $8.50 | $8.50 | 1,430 | — | — |
| 2015-06-15 | $8.80 | $8.80 | 1,100 | — | — |
| 2015-06-12 | $8.70 | $8.70 | 2,250 | — | — |
| 2015-06-11 | $8.00 | $8.00 | 12,230 | — | — |
| 2015-06-10 | $8.20 | $8.20 | 2,500 | — | — |
| 2015-06-09 | $8.19 | $8.19 | 1,470 | — | — |
| 2015-06-08 | $7.80 | $7.80 | 8,160 | — | — |
| 2015-06-05 | $8.30 | $8.30 | 6,750 | — | — |
| 2015-06-04 | $8.20 | $8.20 | 4,250 | — | — |
| 2015-06-03 | $8.30 | $8.30 | 8,980 | — | — |
| 2015-06-02 | $8.30 | $8.30 | 15,380 | — | — |
| 2015-06-01 | $8.20 | $8.20 | 9,430 | — | — |
| 2015-05-29 | $6.70 | $6.70 | 7,530 | — | — |
| 2015-05-28 | $5.75 | $5.75 | 1,350 | — | — |
| 2015-05-27 | $5.84 | $5.84 | 50 | — | — |
| 2015-05-26 | $5.50 | $5.50 | 11,000 | — | — |
| 2015-05-22 | $5.63 | $5.63 | 5,360 | — | — |
| 2015-05-21 | $5.80 | $5.80 | 1,550 | — | — |
| 2015-05-20 | $5.50 | $5.50 | 3,210 | — | — |
| 2015-05-19 | $5.60 | $5.60 | 530 | — | — |
| 2015-05-18 | $5.60 | $5.60 | 1,450 | — | — |
| 2015-05-15 | $5.60 | $5.60 | 3,520 | — | — |
| 2015-05-14 | $6.20 | $6.20 | 3,620 | — | — |
| 2015-05-13 | $5.70 | $5.70 | 2,030 | — | — |
| 2015-05-12 | $5.60 | $5.60 | 1,860 | — | — |
| 2015-05-11 | $5.85 | $5.85 | 5,510 | — | — |
| 2015-05-08 | $5.80 | $5.80 | 340 | — | — |
| 2015-05-07 | $6.00 | $6.00 | 940 | — | — |
| 2015-05-06 | $6.20 | $6.20 | 1,200 | — | — |
| 2015-05-05 | $6.70 | $6.70 | 0 | — | — |
| 2015-05-04 | $6.70 | $6.70 | 1,110 | — | — |
| 2015-05-01 | $6.70 | $6.70 | 790 | — | — |
| 2015-04-30 | $6.40 | $6.40 | 0 | — | — |
| 2015-04-29 | $6.40 | $6.40 | 2,170 | — | — |
| 2015-04-28 | $6.50 | $6.50 | 250 | — | — |
| 2015-04-27 | $6.50 | $6.50 | 3,590 | — | — |
| 2015-04-24 | $6.60 | $6.60 | 3,500 | — | — |
| 2015-04-23 | $6.90 | $6.90 | 930 | — | — |
| 2015-04-22 | $6.80 | $6.80 | 980 | — | — |
| 2015-04-21 | $6.20 | $6.20 | 210 | — | — |
| 2015-04-20 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-17 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-16 | $7.00 | $7.00 | 0 | — | — |
| 2015-04-15 | $7.00 | $7.00 | 120 | — | — |
| 2015-04-14 | $7.20 | $7.20 | 220 | — | — |
| 2015-04-13 | $7.20 | $7.20 | 50 | — | — |
| 2015-04-10 | $8.00 | $8.00 | 1,240 | — | — |
| 2015-04-09 | $8.00 | $8.00 | 2,080 | — | — |
| 2015-04-08 | $7.19 | $7.19 | 1,170 | — | — |
| 2015-04-07 | $7.00 | $7.00 | 530 | — | — |
| 2015-04-06 | $7.85 | $7.85 | 2,100 | — | — |
| 2015-04-02 | $9.00 | $9.00 | 1,380 | — | — |
| 2015-04-01 | $8.30 | $8.30 | 1,550 | — | — |
| 2015-03-31 | $7.50 | $7.50 | 1,540 | — | — |
| 2015-03-30 | $6.20 | $6.20 | 1,280 | — | — |
| 2015-03-27 | $5.70 | $5.70 | 2,380 | — | — |
| 2015-03-26 | $4.25 | $4.25 | 4,150 | — | — |
| 2015-03-25 | $4.15 | $4.15 | 770 | — | — |
| 2015-03-24 | $4.15 | $4.15 | 10,500 | — | — |
| 2015-03-23 | $5.00 | $5.00 | 4,600 | — | — |
| 2015-03-20 | $4.10 | $4.10 | 24,750 | — | — |
| 2015-03-19 | $4.50 | $4.50 | 2,940 | — | — |
| 2015-03-18 | $5.40 | $5.40 | 500 | — | — |
| 2015-03-17 | $5.00 | $5.00 | 10,630 | — | — |
| 2015-03-16 | $6.21 | $6.21 | 750 | — | — |
| 2015-03-13 | $6.80 | $6.80 | 80 | — | — |
| 2015-03-12 | $6.70 | $6.70 | 920 | — | — |
| 2015-03-11 | $7.40 | $7.40 | 200 | — | — |
| 2015-03-10 | $7.40 | $7.40 | 500 | — | — |
| 2015-03-09 | $7.40 | $7.40 | 370 | — | — |
| 2015-03-06 | $7.50 | $7.50 | 30 | — | — |
| 2015-03-05 | $6.90 | $6.90 | 330 | — | — |
| 2015-03-04 | $6.80 | $6.80 | 540 | — | — |
| 2015-03-03 | $7.50 | $7.50 | 20 | — | — |
| 2015-03-02 | $6.90 | $6.90 | 700 | — | — |
| 2015-02-27 | $7.60 | $7.60 | 1,110 | — | — |
| 2015-02-26 | $7.90 | $7.90 | 890 | — | — |
| 2015-02-25 | $8.00 | $8.00 | 1,610 | — | — |
| 2015-02-24 | $7.95 | $7.95 | 360 | — | — |
| 2015-02-23 | $8.00 | $8.00 | 630 | — | — |
| 2015-02-20 | $8.00 | $8.00 | 260 | — | — |
| 2015-02-19 | $8.00 | $8.00 | 130 | — | — |
| 2015-02-18 | $7.95 | $7.95 | 1,220 | — | — |
| 2015-02-17 | $8.30 | $8.30 | 1,220 | — | — |
| 2015-02-13 | $8.30 | $8.30 | 0 | — | — |
| 2015-02-12 | $8.30 | $8.30 | 210 | — | — |
| 2015-02-11 | $8.30 | $8.30 | 200 | — | — |
| 2015-02-10 | $8.30 | $8.30 | 330 | — | — |
| 2015-02-09 | $8.30 | $8.30 | 200 | — | — |
| 2015-02-06 | $8.30 | $8.30 | 1,010 | — | — |
| 2015-02-05 | $8.30 | $8.30 | 530 | — | — |
| 2015-02-04 | $8.30 | $8.30 | 1,370 | — | — |
| 2015-02-03 | $8.10 | $8.10 | 4,560 | — | — |
| 2015-02-02 | $7.60 | $7.60 | 1,100 | — | — |
| 2015-01-30 | $8.10 | $8.10 | 200 | — | — |
| 2015-01-29 | $8.55 | $8.55 | 1,480 | — | — |
| 2015-01-28 | $8.90 | $8.90 | 0 | — | — |
| 2015-01-27 | $8.90 | $8.90 | 300 | — | — |
| 2015-01-26 | $8.80 | $8.80 | 1,320 | — | — |
| 2015-01-23 | $8.00 | $8.00 | 1,420 | — | — |
| 2015-01-22 | $9.00 | $9.00 | 950 | — | — |
| 2015-01-21 | $8.90 | $8.90 | 2,130 | — | — |
| 2015-01-20 | $9.00 | $9.00 | 100 | — | — |
| 2015-01-16 | $8.76 | $8.76 | 1,100 | — | — |
| 2015-01-15 | $8.60 | $8.60 | 100 | — | — |
| 2015-01-14 | $8.60 | $8.60 | 1,300 | — | — |
| 2015-01-13 | $8.80 | $8.80 | 80 | — | — |
| 2015-01-12 | $8.80 | $8.80 | 1,630 | — | — |
| 2015-01-09 | $9.30 | $9.30 | 760 | — | — |
| 2015-01-08 | $8.70 | $8.70 | 400 | — | — |
| 2015-01-07 | $9.40 | $9.40 | 50 | — | — |
| 2015-01-06 | $9.20 | $9.20 | 130 | — | — |
| 2015-01-05 | $8.80 | $8.80 | 2,980 | — | — |
| 2015-01-02 | $9.00 | $9.00 | 440 | — | — |