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
- 1980-03-17 to 2026-09-03
- 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 | $5.94 | $11.59 | 27,800 | — | — |
| 2015-12-30 | $5.90 | $11.51 | 28,800 | — | — |
| 2015-12-29 | $5.77 | $11.26 | 10,700 | — | — |
| 2015-12-28 | $5.85 | $11.41 | 29,300 | — | — |
| 2015-12-24 | $5.78 | $11.27 | 2,300 | — | — |
| 2015-12-23 | $5.83 | $11.37 | 64,100 | — | — |
| 2015-12-22 | $5.73 | $11.18 | 39,500 | — | — |
| 2015-12-21 | $5.62 | $10.96 | 38,100 | — | — |
| 2015-12-18 | $5.84 | $11.39 | 50,400 | — | — |
| 2015-12-17 | $6.38 | $12.44 | 31,400 | — | — |
| 2015-12-16 | $6.49 | $12.66 | 22,900 | — | — |
| 2015-12-15 | $6.45 | $12.58 | 22,300 | — | — |
| 2015-12-14 | $6.74 | $13.15 | 12,300 | — | — |
| 2015-12-11 | $6.75 | $13.17 | 17,500 | — | — |
| 2015-12-10 | $6.99 | $13.63 | 19,200 | — | — |
| 2015-12-09 | $6.86 | $13.38 | 25,700 | — | — |
| 2015-12-08 | $7.20 | $14.04 | 22,700 | — | — |
| 2015-12-07 | $7.08 | $13.81 | 35,400 | — | — |
| 2015-12-04 | $6.44 | $12.56 | 3,200 | — | — |
| 2015-12-03 | $6.12 | $11.94 | 30,700 | — | — |
| 2015-12-02 | $6.50 | $12.68 | 27,400 | — | — |
| 2015-12-01 | $6.75 | $13.17 | 32,800 | — | — |
| 2015-11-30 | $6.99 | $13.63 | 2,200 | — | — |
| 2015-11-27 | $6.99 | $13.63 | 1,100 | — | — |
| 2015-11-25 | $6.99 | $13.63 | 3,800 | — | — |
| 2015-11-24 | $7.09 | $13.83 | 1,500 | — | — |
| 2015-11-23 | $7.02 | $13.69 | 1,600 | — | — |
| 2015-11-20 | $6.97 | $13.60 | 4,700 | — | — |
| 2015-11-19 | $7.00 | $13.65 | 31,700 | — | — |
| 2015-11-18 | $7.05 | $13.75 | 13,500 | — | — |
| 2015-11-17 | $7.05 | $13.75 | 25,900 | — | — |
| 2015-11-16 | $7.29 | $14.22 | 3,100 | — | — |
| 2015-11-13 | $7.00 | $13.65 | 4,400 | — | — |
| 2015-11-12 | $6.98 | $13.62 | 6,800 | — | — |
| 2015-11-11 | $6.96 | $13.58 | 34,600 | — | — |
| 2015-11-10 | $7.55 | $14.73 | 5,300 | — | — |
| 2015-11-09 | $7.57 | $14.77 | 2,200 | — | — |
| 2015-11-06 | $7.70 | $15.02 | 1,800 | — | — |
| 2015-11-05 | $7.40 | $14.43 | 10,400 | — | — |
| 2015-11-04 | $7.55 | $14.73 | 3,900 | — | — |
| 2015-11-03 | $7.59 | $14.81 | 6,300 | — | — |
| 2015-11-02 | $7.25 | $14.14 | 3,900 | — | — |
| 2015-10-30 | $7.40 | $14.43 | 4,300 | — | — |
| 2015-10-29 | $7.38 | $14.40 | 14,200 | — | — |
| 2015-10-28 | $7.49 | $14.61 | 18,000 | — | — |
| 2015-10-27 | $6.97 | $13.60 | 4,400 | — | — |
| 2015-10-26 | $6.95 | $13.56 | 7,600 | — | — |
| 2015-10-23 | $7.11 | $13.87 | 10,200 | — | — |
| 2015-10-22 | $6.95 | $13.56 | 18,600 | — | — |
| 2015-10-21 | $7.15 | $13.95 | 4,200 | — | — |
| 2015-10-20 | $7.11 | $13.87 | 17,800 | — | — |
| 2015-10-19 | $7.10 | $13.85 | 14,100 | — | — |
| 2015-10-16 | $6.69 | $13.05 | 18,900 | — | — |
| 2015-10-15 | $6.90 | $13.46 | 13,200 | — | — |
| 2015-10-14 | $7.00 | $13.65 | 13,200 | — | — |
| 2015-10-13 | $6.85 | $13.36 | 13,500 | — | — |
| 2015-10-12 | $6.40 | $12.48 | 31,100 | — | — |
| 2015-10-09 | $5.95 | $11.61 | 17,400 | — | — |
| 2015-10-08 | $6.20 | $12.09 | 1,490 | — | — |
| 2015-10-07 | $6.20 | $12.09 | 4,150 | — | — |
| 2015-10-06 | $6.40 | $12.48 | 7,900 | — | — |
| 2015-10-05 | $6.70 | $13.07 | 13,860 | — | — |
| 2015-10-02 | $6.20 | $12.09 | 16,820 | — | — |
| 2015-10-01 | $5.50 | $10.73 | 21,950 | — | — |
| 2015-09-30 | $4.00 | $7.80 | 41,540 | — | — |
| 2015-09-29 | $4.30 | $8.39 | 33,930 | — | — |
| 2015-09-28 | $4.80 | $9.36 | 9,840 | — | — |
| 2015-09-25 | $4.80 | $9.36 | 8,360 | — | — |
| 2015-09-24 | $5.40 | $10.53 | 13,910 | — | — |
| 2015-09-23 | $6.00 | $11.70 | 9,950 | — | — |
| 2015-09-22 | $6.30 | $12.29 | 1,490 | — | — |
| 2015-09-21 | $6.50 | $12.68 | 2,000 | — | — |
| 2015-09-18 | $6.70 | $13.07 | 3,840 | — | — |
| 2015-09-17 | $6.50 | $12.68 | 1,210 | — | — |
| 2015-09-16 | $6.70 | $13.07 | 2,820 | — | — |
| 2015-09-15 | $6.80 | $13.26 | 2,550 | — | — |
| 2015-09-14 | $6.30 | $12.29 | 3,980 | — | — |
| 2015-09-11 | $6.30 | $12.29 | 2,260 | — | — |
| 2015-09-10 | $6.70 | $13.07 | 2,610 | — | — |
| 2015-09-09 | $6.40 | $12.48 | 20,190 | — | — |
| 2015-09-08 | $7.00 | $13.65 | 3,290 | — | — |
| 2015-09-04 | $7.20 | $14.04 | 2,830 | — | — |
| 2015-09-03 | $7.00 | $13.65 | 2,730 | — | — |
| 2015-09-02 | $7.00 | $13.65 | 2,590 | — | — |
| 2015-09-01 | $7.00 | $13.65 | 5,180 | — | — |
| 2015-08-31 | $7.10 | $13.85 | 3,680 | — | — |
| 2015-08-28 | $7.10 | $13.85 | 6,360 | — | — |
| 2015-08-27 | $7.00 | $13.65 | 16,640 | — | — |
| 2015-08-26 | $6.80 | $13.26 | 22,010 | — | — |
| 2015-08-25 | $6.60 | $12.87 | 32,140 | — | — |
| 2015-08-24 | $7.50 | $14.63 | 27,080 | — | — |
| 2015-08-21 | $7.40 | $14.43 | 7,100 | — | — |
| 2015-08-20 | $7.50 | $14.63 | 4,400 | — | — |
| 2015-08-19 | $7.50 | $14.63 | 9,680 | — | — |
| 2015-08-18 | $7.50 | $14.63 | 7,700 | — | — |
| 2015-08-17 | $7.40 | $14.43 | 8,150 | — | — |
| 2015-08-14 | $7.60 | $14.82 | 2,790 | — | — |
| 2015-08-13 | $7.50 | $14.63 | 8,730 | — | — |
| 2015-08-12 | $7.10 | $13.85 | 4,740 | — | — |
| 2015-08-11 | $7.30 | $14.24 | 3,600 | — | — |
| 2015-08-10 | $7.30 | $14.24 | 6,780 | — | — |
| 2015-08-07 | $7.00 | $13.65 | 15,740 | — | — |
| 2015-08-06 | $7.40 | $14.43 | 3,840 | — | — |
| 2015-08-05 | $7.50 | $14.63 | 8,790 | — | — |
| 2015-08-04 | $7.40 | $14.43 | 3,370 | — | — |
| 2015-08-03 | $7.00 | $13.65 | 25,500 | — | — |
| 2015-07-31 | $7.20 | $14.04 | 6,220 | — | — |
| 2015-07-30 | $7.00 | $13.65 | 14,850 | — | — |
| 2015-07-29 | $7.00 | $13.65 | 29,550 | — | — |
| 2015-07-28 | $7.10 | $13.85 | 26,740 | — | — |
| 2015-07-27 | $7.00 | $13.65 | 34,190 | — | — |
| 2015-07-24 | $6.90 | $13.46 | 24,170 | — | — |
| 2015-07-23 | $7.00 | $13.65 | 67,190 | — | — |
| 2015-07-22 | $6.70 | $13.07 | 237,610 | — | — |
| 2015-07-21 | $8.00 | $15.60 | 6,870 | — | — |
| 2015-07-20 | $8.40 | $16.39 | 8,830 | — | — |
| 2015-07-17 | $8.60 | $16.78 | 4,510 | — | — |
| 2015-07-16 | $8.50 | $16.58 | 2,870 | — | — |
| 2015-07-15 | $9.00 | $17.56 | 7,640 | — | — |
| 2015-07-14 | $9.20 | $17.95 | 8,120 | — | — |
| 2015-07-13 | $9.30 | $18.14 | 3,640 | — | — |
| 2015-07-10 | $9.70 | $18.92 | 4,890 | — | — |
| 2015-07-09 | $9.50 | $18.53 | 1,560 | — | — |
| 2015-07-08 | $9.00 | $17.56 | 1,350 | — | — |
| 2015-07-07 | $9.30 | $18.14 | 700 | — | — |
| 2015-07-06 | $9.40 | $18.34 | 4,550 | — | — |
| 2015-07-02 | $9.80 | $19.12 | 3,340 | — | — |
| 2015-07-01 | $9.80 | $19.12 | 7,840 | — | — |
| 2015-06-30 | $9.70 | $18.92 | 1,190 | — | — |
| 2015-06-29 | $9.60 | $18.73 | 12,320 | — | — |
| 2015-06-26 | $9.40 | $18.34 | 14,000 | — | — |
| 2015-06-25 | $9.80 | $19.12 | 4,310 | — | — |
| 2015-06-24 | $9.70 | $18.92 | 16,650 | — | — |
| 2015-06-23 | $9.80 | $19.12 | 12,250 | — | — |
| 2015-06-22 | $10.00 | $19.51 | 11,380 | — | — |
| 2015-06-19 | $9.50 | $18.53 | 5,200 | — | — |
| 2015-06-18 | $9.90 | $19.31 | 4,180 | — | — |
| 2015-06-17 | $9.70 | $18.92 | 4,900 | — | — |
| 2015-06-16 | $10.00 | $19.51 | 1,610 | — | — |
| 2015-06-15 | $9.40 | $18.34 | 1,890 | — | — |
| 2015-06-12 | $9.80 | $19.12 | 6,060 | — | — |
| 2015-06-11 | $9.90 | $19.31 | 6,910 | — | — |
| 2015-06-10 | $9.50 | $18.53 | 9,980 | — | — |
| 2015-06-09 | $9.30 | $18.14 | 6,760 | — | — |
| 2015-06-08 | $9.70 | $18.92 | 5,920 | — | — |
| 2015-06-05 | $9.40 | $18.34 | 5,270 | — | — |
| 2015-06-04 | $10.10 | $19.70 | 6,800 | — | — |
| 2015-06-03 | $10.00 | $19.51 | 12,040 | — | — |
| 2015-06-02 | $10.80 | $21.07 | 10,690 | — | — |
| 2015-06-01 | $11.00 | $21.46 | 13,010 | — | — |
| 2015-05-29 | $11.10 | $21.65 | 31,870 | — | — |
| 2015-05-28 | $9.60 | $18.73 | 7,060 | — | — |
| 2015-05-27 | $9.30 | $18.14 | 6,320 | — | — |
| 2015-05-26 | $9.10 | $17.75 | 3,710 | — | — |
| 2015-05-22 | $9.00 | $17.56 | 3,510 | — | — |
| 2015-05-21 | $8.70 | $16.97 | 1,180 | — | — |
| 2015-05-20 | $8.20 | $15.99 | 1,250 | — | — |
| 2015-05-19 | $8.50 | $16.58 | 7,400 | — | — |
| 2015-05-18 | $8.10 | $15.80 | 5,400 | — | — |
| 2015-05-15 | $8.10 | $15.80 | 3,100 | — | — |
| 2015-05-14 | $7.80 | $15.21 | 3,140 | — | — |
| 2015-05-13 | $8.20 | $15.99 | 3,200 | — | — |
| 2015-05-12 | $7.90 | $15.41 | 1,490 | — | — |
| 2015-05-11 | $7.60 | $14.82 | 950 | — | — |
| 2015-05-08 | $7.30 | $14.24 | 6,050 | — | — |
| 2015-05-07 | $7.30 | $14.24 | 8,140 | — | — |
| 2015-05-06 | $7.60 | $14.82 | 1,350 | — | — |
| 2015-05-05 | $7.80 | $15.21 | 2,900 | — | — |
| 2015-05-04 | $7.50 | $14.63 | 7,170 | — | — |
| 2015-05-01 | $8.10 | $15.80 | 5,130 | — | — |
| 2015-04-30 | $8.10 | $15.80 | 2,960 | — | — |
| 2015-04-29 | $8.00 | $15.60 | 380 | — | — |
| 2015-04-28 | $8.10 | $15.80 | 2,000 | — | — |
| 2015-04-27 | $8.20 | $15.99 | 710 | — | — |
| 2015-04-24 | $8.30 | $16.19 | 2,600 | — | — |
| 2015-04-23 | $8.20 | $15.99 | 2,760 | — | — |
| 2015-04-22 | $8.40 | $16.39 | 4,050 | — | — |
| 2015-04-21 | $8.00 | $15.60 | 1,510 | — | — |
| 2015-04-20 | $8.70 | $16.97 | 1,270 | — | — |
| 2015-04-17 | $8.50 | $16.58 | 1,720 | — | — |
| 2015-04-16 | $8.50 | $16.58 | 2,570 | — | — |
| 2015-04-15 | $8.90 | $17.36 | 1,550 | — | — |
| 2015-04-14 | $8.60 | $16.78 | 6,950 | — | — |
| 2015-04-13 | $8.90 | $17.36 | 5,550 | — | — |
| 2015-04-10 | $9.00 | $17.56 | 1,380 | — | — |
| 2015-04-09 | $8.60 | $16.78 | 1,340 | — | — |
| 2015-04-08 | $9.20 | $17.95 | 2,380 | — | — |
| 2015-04-07 | $8.80 | $17.17 | 3,590 | — | — |
| 2015-04-06 | $8.00 | $15.60 | 13,380 | — | — |
| 2015-04-02 | $8.30 | $16.19 | 18,240 | — | — |
| 2015-04-01 | $9.40 | $18.34 | 7,730 | — | — |
| 2015-03-31 | $9.10 | $17.75 | 10,900 | — | — |
| 2015-03-30 | $9.50 | $18.53 | 10,030 | — | — |
| 2015-03-27 | $9.70 | $18.92 | 11,370 | — | — |
| 2015-03-26 | $9.10 | $17.75 | 9,700 | — | — |
| 2015-03-25 | $9.50 | $18.53 | 10,900 | — | — |
| 2015-03-24 | $9.50 | $18.53 | 23,180 | — | — |
| 2015-03-23 | $9.80 | $19.12 | 16,420 | — | — |
| 2015-03-20 | $9.20 | $17.95 | 13,580 | — | — |
| 2015-03-19 | $9.60 | $18.73 | 10,460 | — | — |
| 2015-03-18 | $9.90 | $19.31 | 9,270 | — | — |
| 2015-03-17 | $10.10 | $19.70 | 13,280 | — | — |
| 2015-03-16 | $10.20 | $19.90 | 17,520 | — | — |
| 2015-03-13 | $10.80 | $21.07 | 23,180 | — | — |
| 2015-03-12 | $10.50 | $20.48 | 19,910 | — | — |
| 2015-03-11 | $10.30 | $20.09 | 63,840 | — | — |
| 2015-03-10 | $11.80 | $23.02 | 91,070 | — | — |
| 2015-03-09 | $10.90 | $21.26 | 38,480 | — | — |
| 2015-03-06 | $10.00 | $19.51 | 20,500 | — | — |
| 2015-03-05 | $9.60 | $18.73 | 14,120 | — | — |
| 2015-03-04 | $10.30 | $20.09 | 9,610 | — | — |
| 2015-03-03 | $10.00 | $19.51 | 36,990 | — | — |
| 2015-03-02 | $11.10 | $21.65 | 175,740 | — | — |
| 2015-02-27 | $8.30 | $16.19 | 16,620 | — | — |
| 2015-02-26 | $7.30 | $14.24 | 6,910 | — | — |
| 2015-02-25 | $7.20 | $14.04 | 10,150 | — | — |
| 2015-02-24 | $7.20 | $14.04 | 20,890 | — | — |
| 2015-02-23 | $6.80 | $13.26 | 10,380 | — | — |
| 2015-02-20 | $6.80 | $13.26 | 7,300 | — | — |
| 2015-02-19 | $7.10 | $13.85 | 9,580 | — | — |
| 2015-02-18 | $6.80 | $13.26 | 19,420 | — | — |
| 2015-02-17 | $7.60 | $14.82 | 5,240 | — | — |
| 2015-02-13 | $7.90 | $15.41 | 6,820 | — | — |
| 2015-02-12 | $7.80 | $15.21 | 6,020 | — | — |
| 2015-02-11 | $8.30 | $16.19 | 8,150 | — | — |
| 2015-02-10 | $8.20 | $15.99 | 12,890 | — | — |
| 2015-02-09 | $8.50 | $16.58 | 12,980 | — | — |
| 2015-02-06 | $8.50 | $16.58 | 8,440 | — | — |
| 2015-02-05 | $8.50 | $16.58 | 9,470 | — | — |
| 2015-02-04 | $8.50 | $16.58 | 41,460 | — | — |
| 2015-02-03 | $8.70 | $16.97 | 25,070 | — | — |
| 2015-02-02 | $7.50 | $14.63 | 28,380 | — | — |
| 2015-01-30 | $6.80 | $13.26 | 47,140 | — | — |
| 2015-01-29 | $8.00 | $15.60 | 14,830 | — | — |
| 2015-01-28 | $9.10 | $17.75 | 19,700 | — | — |
| 2015-01-27 | $8.80 | $17.17 | 5,640 | — | — |
| 2015-01-26 | $8.70 | $16.97 | 28,750 | — | — |
| 2015-01-23 | $9.00 | $17.56 | 7,860 | — | — |
| 2015-01-22 | $8.90 | $17.36 | 27,680 | — | — |
| 2015-01-21 | $8.90 | $17.36 | 32,230 | — | — |
| 2015-01-20 | $9.50 | $18.53 | 63,140 | — | — |
| 2015-01-16 | $8.70 | $16.97 | 14,410 | — | — |
| 2015-01-15 | $8.60 | $16.78 | 19,990 | — | — |
| 2015-01-14 | $8.80 | $17.17 | 25,870 | — | — |
| 2015-01-13 | $10.30 | $20.09 | 72,410 | — | — |
| 2015-01-12 | $11.10 | $21.65 | 24,910 | — | — |
| 2015-01-09 | $11.20 | $21.85 | 65,690 | — | — |
| 2015-01-08 | $12.60 | $24.58 | 37,350 | — | — |
| 2015-01-07 | $15.00 | $29.26 | 39,310 | — | — |
| 2015-01-06 | $13.50 | $26.33 | 37,070 | — | — |
| 2015-01-05 | $15.40 | $30.04 | 99,490 | — | — |
| 2015-01-02 | $16.60 | $32.38 | 161,110 | — | — |