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
- 1999-07-12 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 | $5.56 | $23.24 | 62,073 | — | — |
| 2015-12-30 | $5.61 | $23.48 | 49,248 | — | — |
| 2015-12-29 | $5.60 | $23.44 | 63,817 | — | — |
| 2015-12-28 | $5.60 | $23.44 | 116,861 | — | — |
| 2015-12-24 | $5.65 | $23.65 | 15,903 | — | — |
| 2015-12-23 | $5.70 | $23.85 | 64,433 | — | — |
| 2015-12-22 | $5.60 | $23.44 | 59,508 | — | — |
| 2015-12-21 | $5.56 | $23.24 | 71,307 | — | — |
| 2015-12-18 | $5.61 | $23.48 | 118,503 | — | — |
| 2015-12-17 | $5.72 | $23.93 | 61,457 | — | — |
| 2015-12-16 | $5.66 | $23.69 | 64,535 | — | — |
| 2015-12-15 | $5.57 | $23.28 | 50,787 | — | — |
| 2015-12-14 | $5.47 | $22.87 | 98,906 | — | — |
| 2015-12-11 | $5.59 | $23.40 | 113,783 | — | — |
| 2015-12-10 | $5.58 | $23.32 | 78,386 | — | — |
| 2015-12-09 | $5.58 | $23.32 | 76,642 | — | — |
| 2015-12-08 | $5.71 | $23.69 | 59,405 | — | — |
| 2015-12-07 | $5.72 | $23.73 | 74,795 | — | — |
| 2015-12-04 | $5.71 | $23.69 | 57,969 | — | — |
| 2015-12-03 | $5.66 | $23.48 | 56,020 | — | — |
| 2015-12-02 | $5.69 | $23.61 | 79,515 | — | — |
| 2015-12-01 | $5.75 | $23.85 | 34,884 | — | — |
| 2015-11-30 | $5.75 | $23.85 | 74,077 | — | — |
| 2015-11-27 | $5.78 | $23.97 | 33,755 | — | — |
| 2015-11-25 | $5.77 | $23.93 | 58,892 | — | — |
| 2015-11-24 | $5.84 | $24.21 | 109,064 | — | — |
| 2015-11-23 | $5.74 | $23.81 | 71,307 | — | — |
| 2015-11-20 | $5.79 | $24.01 | 47,812 | — | — |
| 2015-11-19 | $5.74 | $23.81 | 54,583 | — | — |
| 2015-11-18 | $5.69 | $23.61 | 34,268 | — | — |
| 2015-11-17 | $5.61 | $23.28 | 54,481 | — | — |
| 2015-11-16 | $5.68 | $23.56 | 57,251 | — | — |
| 2015-11-13 | $5.62 | $23.32 | 52,018 | — | — |
| 2015-11-12 | $5.66 | $23.48 | 62,483 | — | — |
| 2015-11-11 | $5.75 | $23.85 | 46,170 | — | — |
| 2015-11-10 | $5.72 | $23.73 | 48,222 | — | — |
| 2015-11-09 | $5.77 | $23.73 | 83,414 | — | — |
| 2015-11-06 | $5.86 | $24.09 | 68,537 | — | — |
| 2015-11-05 | $5.94 | $24.41 | 44,221 | — | — |
| 2015-11-04 | $5.95 | $24.45 | 28,831 | — | — |
| 2015-11-03 | $5.95 | $24.45 | 44,939 | — | — |
| 2015-11-02 | $5.98 | $24.61 | 50,582 | — | — |
| 2015-10-30 | $5.94 | $24.41 | 87,518 | — | — |
| 2015-10-29 | $6.03 | $24.81 | 61,560 | — | — |
| 2015-10-28 | $6.01 | $24.73 | 76,950 | — | — |
| 2015-10-27 | $5.98 | $24.61 | 53,352 | — | — |
| 2015-10-26 | $5.91 | $24.29 | 80,951 | — | — |
| 2015-10-23 | $5.84 | $24.01 | 73,564 | — | — |
| 2015-10-22 | $5.84 | $24.01 | 61,047 | — | — |
| 2015-10-21 | $5.76 | $23.69 | 69,563 | — | — |
| 2015-10-20 | $5.73 | $23.57 | 76,950 | — | — |
| 2015-10-19 | $5.72 | $23.53 | 96,957 | — | — |
| 2015-10-16 | $5.71 | $23.49 | 76,334 | — | — |
| 2015-10-15 | $5.73 | $23.57 | 73,975 | — | — |
| 2015-10-14 | $5.69 | $23.41 | 48,940 | — | — |
| 2015-10-13 | $5.73 | $23.37 | 74,180 | — | — |
| 2015-10-12 | $5.75 | $23.45 | 65,254 | — | — |
| 2015-10-09 | $5.66 | $23.09 | 113,886 | — | — |
| 2015-10-08 | $5.56 | $22.65 | 93,366 | — | — |
| 2015-10-07 | $5.57 | $22.69 | 74,693 | — | — |
| 2015-10-06 | $5.54 | $22.57 | 43,502 | — | — |
| 2015-10-05 | $5.49 | $22.37 | 123,120 | — | — |
| 2015-10-02 | $5.46 | $22.25 | 81,875 | — | — |
| 2015-10-01 | $5.43 | $22.13 | 57,559 | — | — |
| 2015-09-30 | $5.43 | $22.13 | 51,710 | — | — |
| 2015-09-29 | $5.41 | $22.05 | 109,577 | — | — |
| 2015-09-28 | $5.54 | $22.57 | 107,627 | — | — |
| 2015-09-25 | $5.56 | $22.65 | 72,846 | — | — |
| 2015-09-24 | $5.56 | $22.65 | 78,899 | — | — |
| 2015-09-23 | $5.56 | $22.65 | 111,937 | — | — |
| 2015-09-22 | $5.56 | $22.65 | 105,678 | — | — |
| 2015-09-21 | $5.58 | $22.73 | 135,842 | — | — |
| 2015-09-18 | $5.60 | $22.85 | 60,842 | — | — |
| 2015-09-17 | $5.58 | $22.77 | 95,623 | — | — |
| 2015-09-16 | $5.59 | $22.81 | 76,027 | — | — |
| 2015-09-15 | $5.59 | $22.81 | 63,817 | — | — |
| 2015-09-14 | $5.59 | $22.81 | 58,072 | — | — |
| 2015-09-11 | $5.60 | $22.65 | 106,294 | — | — |
| 2015-09-10 | $5.62 | $22.73 | 94,905 | — | — |
| 2015-09-09 | $5.63 | $22.77 | 94,392 | — | — |
| 2015-09-08 | $5.68 | $22.97 | 122,094 | — | — |
| 2015-09-04 | $5.68 | $22.97 | 119,426 | — | — |
| 2015-09-03 | $5.74 | $23.20 | 99,522 | — | — |
| 2015-09-02 | $5.76 | $23.28 | 130,097 | — | — |
| 2015-09-01 | $5.78 | $23.36 | 159,953 | — | — |
| 2015-08-31 | $5.90 | $23.83 | 117,477 | — | — |
| 2015-08-28 | $6.04 | $24.42 | 94,392 | — | — |
| 2015-08-27 | $5.95 | $24.03 | 114,399 | — | — |
| 2015-08-26 | $5.83 | $23.56 | 89,672 | — | — |
| 2015-08-25 | $5.86 | $23.67 | 125,582 | — | — |
| 2015-08-24 | $5.75 | $23.24 | 365,666 | — | — |
| 2015-08-21 | $5.87 | $23.71 | 97,470 | — | — |
| 2015-08-20 | $5.85 | $23.64 | 88,339 | — | — |
| 2015-08-19 | $5.86 | $23.67 | 139,741 | — | — |
| 2015-08-18 | $5.94 | $23.99 | 43,810 | — | — |
| 2015-08-17 | $5.98 | $24.19 | 58,687 | — | — |
| 2015-08-14 | $6.00 | $24.27 | 32,422 | — | — |
| 2015-08-13 | $6.01 | $24.30 | 38,885 | — | — |
| 2015-08-12 | $6.13 | $24.58 | 100,753 | — | — |
| 2015-08-11 | $6.01 | $24.11 | 99,522 | — | — |
| 2015-08-10 | $5.96 | $23.88 | 44,221 | — | — |
| 2015-08-07 | $5.97 | $23.96 | 65,869 | — | — |
| 2015-08-06 | $5.94 | $23.80 | 45,247 | — | — |
| 2015-08-05 | $5.96 | $23.92 | 54,275 | — | — |
| 2015-08-04 | $5.96 | $23.88 | 84,542 | — | — |
| 2015-08-03 | $6.03 | $24.19 | 81,259 | — | — |
| 2015-07-31 | $6.02 | $24.15 | 25,547 | — | — |
| 2015-07-30 | $5.97 | $23.96 | 56,738 | — | — |
| 2015-07-29 | $5.97 | $23.96 | 71,410 | — | — |
| 2015-07-28 | $5.93 | $23.76 | 87,928 | — | — |
| 2015-07-27 | $5.96 | $23.92 | 73,256 | — | — |
| 2015-07-24 | $6.02 | $24.15 | 92,135 | — | — |
| 2015-07-23 | $5.96 | $23.92 | 93,263 | — | — |
| 2015-07-22 | $6.04 | $24.23 | 49,864 | — | — |
| 2015-07-21 | $6.07 | $24.35 | 98,599 | — | — |
| 2015-07-20 | $6.19 | $24.81 | 58,379 | — | — |
| 2015-07-17 | $6.31 | $25.28 | 77,360 | — | — |
| 2015-07-16 | $6.33 | $25.36 | 61,560 | — | — |
| 2015-07-15 | $6.24 | $25.01 | 113,681 | — | — |
| 2015-07-14 | $6.16 | $24.50 | 100,856 | — | — |
| 2015-07-13 | $6.14 | $24.42 | 71,923 | — | — |
| 2015-07-10 | $6.10 | $24.27 | 97,880 | — | — |
| 2015-07-09 | $6.06 | $24.11 | 62,894 | — | — |
| 2015-07-08 | $6.07 | $24.15 | 65,972 | — | — |
| 2015-07-07 | $6.09 | $24.23 | 196,582 | — | — |
| 2015-07-06 | $6.04 | $24.04 | 140,049 | — | — |
| 2015-07-02 | $6.04 | $24.04 | 149,180 | — | — |
| 2015-07-01 | $5.95 | $23.65 | 152,464 | — | — |
| 2015-06-30 | $5.87 | $23.34 | 216,794 | — | — |
| 2015-06-29 | $5.79 | $23.03 | 427,842 | — | — |
| 2015-06-26 | $5.96 | $23.73 | 291,179 | — | — |
| 2015-06-25 | $6.10 | $24.27 | 267,683 | — | — |
| 2015-06-24 | $6.35 | $25.24 | 156,055 | — | — |
| 2015-06-23 | $6.38 | $25.39 | 230,132 | — | — |
| 2015-06-22 | $6.49 | $25.82 | 185,296 | — | — |
| 2015-06-19 | $6.63 | $26.36 | 54,070 | — | — |
| 2015-06-18 | $6.73 | $26.75 | 53,249 | — | — |
| 2015-06-17 | $6.64 | $26.40 | 57,456 | — | — |
| 2015-06-16 | $6.65 | $26.44 | 69,358 | — | — |
| 2015-06-15 | $6.71 | $26.67 | 88,133 | — | — |
| 2015-06-12 | $6.74 | $26.83 | 80,336 | — | — |
| 2015-06-11 | $6.81 | $26.91 | 135,329 | — | — |
| 2015-06-10 | $6.93 | $27.37 | 49,658 | — | — |
| 2015-06-09 | $6.82 | $26.94 | 87,005 | — | — |
| 2015-06-08 | $6.85 | $27.06 | 35,602 | — | — |
| 2015-06-05 | $6.82 | $26.94 | 99,830 | — | — |
| 2015-06-04 | $6.88 | $27.18 | 76,950 | — | — |
| 2015-06-03 | $6.84 | $27.02 | 95,213 | — | — |
| 2015-06-02 | $6.87 | $27.14 | 75,308 | — | — |
| 2015-06-01 | $6.88 | $27.18 | 66,998 | — | — |
| 2015-05-29 | $6.87 | $27.14 | 42,682 | — | — |
| 2015-05-28 | $6.85 | $27.06 | 49,658 | — | — |
| 2015-05-27 | $6.88 | $27.18 | 63,407 | — | — |
| 2015-05-26 | $6.88 | $27.18 | 64,330 | — | — |
| 2015-05-22 | $6.93 | $27.37 | 81,464 | — | — |
| 2015-05-21 | $6.98 | $27.56 | 68,742 | — | — |
| 2015-05-20 | $6.93 | $27.37 | 30,985 | — | — |
| 2015-05-19 | $6.93 | $27.37 | 54,173 | — | — |
| 2015-05-18 | $6.91 | $27.29 | 48,735 | — | — |
| 2015-05-15 | $6.91 | $27.29 | 52,121 | — | — |
| 2015-05-14 | $6.84 | $27.02 | 117,374 | — | — |
| 2015-05-13 | $6.88 | $27.18 | 130,302 | — | — |
| 2015-05-12 | $6.88 | $27.18 | 86,081 | — | — |
| 2015-05-11 | $6.92 | $27.14 | 45,657 | — | — |
| 2015-05-08 | $6.92 | $27.14 | 97,675 | — | — |
| 2015-05-07 | $6.95 | $27.25 | 62,176 | — | — |
| 2015-05-06 | $6.94 | $27.21 | 102,292 | — | — |
| 2015-05-05 | $6.97 | $27.33 | 104,549 | — | — |
| 2015-05-04 | $7.05 | $27.63 | 52,326 | — | — |
| 2015-05-01 | $7.02 | $27.52 | 39,193 | — | — |
| 2015-04-30 | $7.02 | $27.52 | 53,762 | — | — |
| 2015-04-29 | $7.02 | $27.52 | 43,195 | — | — |
| 2015-04-28 | $7.02 | $27.52 | 32,729 | — | — |
| 2015-04-27 | $6.98 | $27.37 | 51,403 | — | — |
| 2015-04-24 | $7.03 | $27.56 | 65,869 | — | — |
| 2015-04-23 | $7.01 | $27.48 | 89,057 | — | — |
| 2015-04-22 | $7.04 | $27.60 | 93,776 | — | — |
| 2015-04-21 | $6.99 | $27.40 | 37,757 | — | — |
| 2015-04-20 | $7.02 | $27.52 | 107,935 | — | — |
| 2015-04-17 | $7.01 | $27.48 | 39,193 | — | — |
| 2015-04-16 | $7.03 | $27.56 | 48,632 | — | — |
| 2015-04-15 | $7.03 | $27.56 | 28,625 | — | — |
| 2015-04-14 | $7.00 | $27.44 | 62,894 | — | — |
| 2015-04-13 | $7.03 | $27.37 | 74,488 | — | — |
| 2015-04-10 | $7.04 | $27.40 | 34,884 | — | — |
| 2015-04-09 | $7.03 | $27.37 | 18,981 | — | — |
| 2015-04-08 | $7.06 | $27.48 | 44,015 | — | — |
| 2015-04-07 | $7.03 | $27.37 | 32,832 | — | — |
| 2015-04-06 | $7.01 | $27.29 | 63,920 | — | — |
| 2015-04-02 | $7.03 | $27.37 | 124,043 | — | — |
| 2015-04-01 | $6.99 | $27.21 | 49,864 | — | — |
| 2015-03-31 | $6.94 | $27.02 | 46,683 | — | — |
| 2015-03-30 | $6.94 | $27.02 | 89,775 | — | — |
| 2015-03-27 | $6.94 | $27.02 | 48,119 | — | — |
| 2015-03-26 | $6.90 | $26.87 | 22,675 | — | — |
| 2015-03-25 | $6.96 | $27.10 | 64,638 | — | — |
| 2015-03-24 | $6.96 | $27.10 | 67,203 | — | — |
| 2015-03-23 | $6.97 | $27.14 | 47,196 | — | — |
| 2015-03-20 | $6.91 | $26.91 | 50,479 | — | — |
| 2015-03-19 | $6.91 | $26.91 | 72,025 | — | — |
| 2015-03-18 | $6.90 | $26.87 | 67,819 | — | — |
| 2015-03-17 | $6.81 | $26.53 | 179,653 | — | — |
| 2015-03-16 | $6.98 | $27.18 | 57,251 | — | — |
| 2015-03-13 | $6.94 | $27.02 | 76,232 | — | — |
| 2015-03-12 | $7.02 | $27.14 | 62,483 | — | — |
| 2015-03-11 | $6.92 | $26.76 | 47,093 | — | — |
| 2015-03-10 | $6.92 | $26.76 | 62,689 | — | — |
| 2015-03-09 | $6.96 | $26.91 | 63,920 | — | — |
| 2015-03-06 | $6.90 | $26.69 | 149,386 | — | — |
| 2015-03-05 | $7.04 | $27.21 | 56,225 | — | — |
| 2015-03-04 | $7.04 | $27.21 | 54,891 | — | — |
| 2015-03-03 | $7.05 | $27.25 | 51,505 | — | — |
| 2015-03-02 | $7.02 | $27.14 | 136,561 | — | — |
| 2015-02-27 | $7.04 | $27.21 | 51,813 | — | — |
| 2015-02-26 | $7.02 | $27.14 | 22,059 | — | — |
| 2015-02-25 | $7.03 | $27.18 | 65,254 | — | — |
| 2015-02-24 | $7.10 | $27.44 | 85,466 | — | — |
| 2015-02-23 | $7.06 | $27.29 | 46,478 | — | — |
| 2015-02-20 | $7.04 | $27.21 | 147,026 | — | — |
| 2015-02-19 | $7.00 | $27.06 | 77,360 | — | — |
| 2015-02-18 | $6.99 | $27.03 | 139,023 | — | — |
| 2015-02-17 | $6.93 | $26.80 | 78,386 | — | — |
| 2015-02-13 | $6.93 | $26.80 | 198,326 | — | — |
| 2015-02-12 | $7.04 | $27.21 | 61,150 | — | — |
| 2015-02-11 | $7.05 | $27.25 | 74,077 | — | — |
| 2015-02-10 | $7.09 | $27.40 | 93,674 | — | — |
| 2015-02-09 | $7.10 | $27.25 | 71,307 | — | — |
| 2015-02-06 | $7.09 | $27.21 | 124,659 | — | — |
| 2015-02-05 | $7.21 | $27.70 | 54,686 | — | — |
| 2015-02-04 | $7.20 | $27.66 | 66,587 | — | — |
| 2015-02-03 | $7.21 | $27.70 | 75,924 | — | — |
| 2015-02-02 | $7.16 | $27.51 | 79,925 | — | — |
| 2015-01-30 | $7.16 | $27.51 | 29,857 | — | — |
| 2015-01-29 | $7.24 | $27.81 | 31,498 | — | — |
| 2015-01-28 | $7.17 | $27.55 | 47,709 | — | — |
| 2015-01-27 | $7.20 | $27.66 | 66,895 | — | — |
| 2015-01-26 | $7.20 | $27.66 | 59,816 | — | — |
| 2015-01-23 | $7.21 | $27.70 | 66,177 | — | — |
| 2015-01-22 | $7.20 | $27.66 | 60,124 | — | — |
| 2015-01-21 | $7.22 | $27.74 | 44,528 | — | — |
| 2015-01-20 | $7.18 | $27.59 | 66,177 | — | — |
| 2015-01-16 | $7.16 | $27.51 | 66,485 | — | — |
| 2015-01-15 | $7.15 | $27.48 | 114,604 | — | — |
| 2015-01-14 | $7.11 | $27.29 | 59,098 | — | — |
| 2015-01-13 | $7.07 | $27.14 | 51,710 | — | — |
| 2015-01-12 | $7.17 | $27.36 | 44,836 | — | — |
| 2015-01-09 | $7.15 | $27.29 | 50,377 | — | — |
| 2015-01-08 | $7.17 | $27.36 | 61,868 | — | — |
| 2015-01-07 | $7.12 | $27.18 | 53,968 | — | — |
| 2015-01-06 | $7.04 | $26.84 | 61,355 | — | — |
| 2015-01-05 | $7.03 | $26.81 | 81,772 | — | — |
| 2015-01-02 | $7.13 | $27.22 | 27,805 | — | — |