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
- 2006-01-24 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 | $8.20 | $8.20 | 0 | — | — |
| 2015-12-30 | $8.20 | $8.20 | 244 | — | — |
| 2015-12-29 | $8.36 | $8.36 | 855 | — | — |
| 2015-12-28 | $8.07 | $8.07 | 244 | — | — |
| 2015-12-24 | $8.29 | $8.29 | 0 | — | — |
| 2015-12-23 | $8.29 | $8.29 | 0 | — | — |
| 2015-12-22 | $8.29 | $8.29 | 733 | — | — |
| 2015-12-21 | $8.30 | $8.30 | 122 | — | — |
| 2015-12-18 | $8.30 | $8.30 | 50,794 | — | — |
| 2015-12-17 | $8.04 | $8.04 | 122 | — | — |
| 2015-12-16 | $8.70 | $8.70 | 0 | — | — |
| 2015-12-15 | $8.70 | $8.70 | 3,175 | — | — |
| 2015-12-14 | $7.99 | $7.99 | 40,537 | — | — |
| 2015-12-11 | $8.15 | $8.15 | 2,930 | — | — |
| 2015-12-10 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-09 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-08 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-07 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-04 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-03 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-02 | $8.02 | $8.02 | 0 | — | — |
| 2015-12-01 | $8.02 | $8.02 | 0 | — | — |
| 2015-11-30 | $8.02 | $8.02 | 0 | — | — |
| 2015-11-27 | $8.02 | $8.02 | 0 | — | — |
| 2015-11-25 | $8.02 | $8.02 | 0 | — | — |
| 2015-11-24 | $8.02 | $8.02 | 0 | — | — |
| 2015-11-23 | $8.02 | $8.02 | 1,099 | — | — |
| 2015-11-20 | $8.19 | $8.19 | 0 | — | — |
| 2015-11-19 | $8.19 | $8.19 | 0 | — | — |
| 2015-11-18 | $8.19 | $8.19 | 122 | — | — |
| 2015-11-17 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-16 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-13 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-12 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-11 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-10 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-09 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-06 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-05 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-04 | $8.23 | $8.23 | 0 | — | — |
| 2015-11-03 | $8.23 | $8.23 | 611 | — | — |
| 2015-11-02 | $8.23 | $8.23 | 855 | — | — |
| 2015-10-30 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-29 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-28 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-27 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-26 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-23 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-22 | $7.99 | $7.99 | 488 | — | — |
| 2015-10-21 | $8.17 | $8.17 | 244 | — | — |
| 2015-10-20 | $7.83 | $7.83 | 7,448 | — | — |
| 2015-10-19 | $7.94 | $7.94 | 733 | — | — |
| 2015-10-16 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-15 | $7.99 | $7.99 | 0 | — | — |
| 2015-10-14 | $7.99 | $7.99 | 122 | — | — |
| 2015-10-13 | $8.19 | $8.19 | 0 | — | — |
| 2015-10-12 | $8.19 | $8.19 | 0 | — | — |
| 2015-10-09 | $8.19 | $8.19 | 0 | — | — |
| 2015-10-08 | $8.19 | $8.19 | 0 | — | — |
| 2015-10-07 | $8.19 | $8.19 | 855 | — | — |
| 2015-10-06 | $8.03 | $8.03 | 0 | — | — |
| 2015-10-05 | $8.03 | $8.03 | 0 | — | — |
| 2015-10-02 | $8.03 | $8.03 | 0 | — | — |
| 2015-10-01 | $8.03 | $8.03 | 0 | — | — |
| 2015-09-30 | $8.03 | $8.03 | 0 | — | — |
| 2015-09-29 | $8.03 | $8.03 | 0 | — | — |
| 2015-09-28 | $8.03 | $8.03 | 244 | — | — |
| 2015-09-25 | $8.23 | $8.23 | 0 | — | — |
| 2015-09-24 | $8.23 | $8.23 | 0 | — | — |
| 2015-09-23 | $8.23 | $8.23 | 0 | — | — |
| 2015-09-22 | $8.23 | $8.23 | 0 | — | — |
| 2015-09-21 | $8.23 | $8.23 | 0 | — | — |
| 2015-09-18 | $8.23 | $8.23 | 3,175 | — | — |
| 2015-09-17 | $8.00 | $8.00 | 122 | — | — |
| 2015-09-16 | $8.02 | $8.02 | 0 | — | — |
| 2015-09-15 | $8.02 | $8.02 | 122 | — | — |
| 2015-09-14 | $8.03 | $8.03 | 122 | — | — |
| 2015-09-11 | $8.03 | $8.03 | 6,716 | — | — |
| 2015-09-10 | $8.39 | $8.39 | 0 | — | — |
| 2015-09-09 | $8.39 | $8.39 | 0 | — | — |
| 2015-09-08 | $8.39 | $8.39 | 733 | — | — |
| 2015-09-04 | $7.84 | $7.84 | 0 | — | — |
| 2015-09-03 | $7.84 | $7.84 | 0 | — | — |
| 2015-09-02 | $7.84 | $7.84 | 122 | — | — |
| 2015-09-01 | $7.79 | $7.79 | 1,343 | — | — |
| 2015-08-31 | $7.99 | $7.99 | 0 | — | — |
| 2015-08-28 | $7.99 | $7.99 | 2,564 | — | — |
| 2015-08-27 | $8.27 | $8.27 | 1,099 | — | — |
| 2015-08-26 | $7.99 | $7.99 | 0 | — | — |
| 2015-08-25 | $7.99 | $7.99 | 0 | — | — |
| 2015-08-24 | $7.99 | $7.99 | 1,099 | — | — |
| 2015-08-21 | $8.26 | $8.26 | 0 | — | — |
| 2015-08-20 | $8.26 | $8.26 | 0 | — | — |
| 2015-08-19 | $8.26 | $8.26 | 488 | — | — |
| 2015-08-18 | $8.21 | $8.21 | 1,954 | — | — |
| 2015-08-17 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-14 | $8.19 | $8.19 | 2,442 | — | — |
| 2015-08-13 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-12 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-11 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-10 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-07 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-06 | $8.19 | $8.19 | 122 | — | — |
| 2015-08-05 | $8.19 | $8.19 | 0 | — | — |
| 2015-08-04 | $8.19 | $8.19 | 1,099 | — | — |
| 2015-08-03 | $8.21 | $8.21 | 0 | — | — |
| 2015-07-31 | $8.21 | $8.21 | 0 | — | — |
| 2015-07-30 | $8.21 | $8.21 | 0 | — | — |
| 2015-07-29 | $8.21 | $8.21 | 0 | — | — |
| 2015-07-28 | $8.21 | $8.21 | 122 | — | — |
| 2015-07-27 | $8.03 | $8.03 | 0 | — | — |
| 2015-07-24 | $8.03 | $8.03 | 0 | — | — |
| 2015-07-23 | $8.03 | $8.03 | 0 | — | — |
| 2015-07-22 | $8.03 | $8.03 | 0 | — | — |
| 2015-07-21 | $8.03 | $8.03 | 0 | — | — |
| 2015-07-20 | $8.03 | $8.03 | 244 | — | — |
| 2015-07-17 | $7.95 | $7.95 | 0 | — | — |
| 2015-07-16 | $7.95 | $7.95 | 0 | — | — |
| 2015-07-15 | $7.95 | $7.95 | 0 | — | — |
| 2015-07-14 | $7.95 | $7.95 | 0 | — | — |
| 2015-07-13 | $7.95 | $7.95 | 244 | — | — |
| 2015-07-10 | $7.87 | $7.87 | 0 | — | — |
| 2015-07-09 | $7.87 | $7.87 | 0 | — | — |
| 2015-07-08 | $7.87 | $7.87 | 122 | — | — |
| 2015-07-07 | $7.96 | $7.96 | 611 | — | — |
| 2015-07-06 | $8.19 | $8.19 | 0 | — | — |
| 2015-07-02 | $8.19 | $8.19 | 0 | — | — |
| 2015-07-01 | $8.19 | $8.19 | 977 | — | — |
| 2015-06-30 | $7.90 | $7.90 | 0 | — | — |
| 2015-06-29 | $7.90 | $7.90 | 0 | — | — |
| 2015-06-26 | $7.90 | $7.90 | 244 | — | — |
| 2015-06-25 | $7.78 | $7.78 | 0 | — | — |
| 2015-06-24 | $7.78 | $7.78 | 3,175 | — | — |
| 2015-06-23 | $7.90 | $7.90 | 0 | — | — |
| 2015-06-22 | $7.90 | $7.90 | 0 | — | — |
| 2015-06-19 | $7.90 | $7.90 | 13,187 | — | — |
| 2015-06-18 | $8.35 | $8.35 | 5,128 | — | — |
| 2015-06-17 | $8.39 | $8.39 | 9,035 | — | — |
| 2015-06-16 | $8.80 | $8.80 | 2,808 | — | — |
| 2015-06-15 | $8.86 | $8.86 | 7,448 | — | — |
| 2015-06-12 | $7.37 | $7.37 | 0 | — | — |
| 2015-06-11 | $7.37 | $7.37 | 977 | — | — |
| 2015-06-10 | $7.74 | $7.74 | 1,832 | — | — |
| 2015-06-09 | $7.53 | $7.53 | 0 | — | — |
| 2015-06-08 | $7.53 | $7.53 | 1,221 | — | — |
| 2015-06-05 | $7.42 | $7.42 | 1,221 | — | — |
| 2015-06-04 | $7.37 | $7.37 | 0 | — | — |
| 2015-06-03 | $7.37 | $7.37 | 6,349 | — | — |
| 2015-06-02 | $7.37 | $7.37 | 5,006 | — | — |
| 2015-06-01 | $7.24 | $7.24 | 12,210 | — | — |
| 2015-05-29 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-28 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-27 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-26 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-22 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-21 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-20 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-19 | $7.24 | $7.24 | 4,029 | — | — |
| 2015-05-18 | $7.12 | $7.12 | 0 | — | — |
| 2015-05-15 | $7.12 | $7.12 | 0 | — | — |
| 2015-05-14 | $7.12 | $7.12 | 2,442 | — | — |
| 2015-05-13 | $7.22 | $7.22 | 244 | — | — |
| 2015-05-12 | $7.17 | $7.17 | 0 | — | — |
| 2015-05-11 | $7.17 | $7.17 | 122 | — | — |
| 2015-05-08 | $7.17 | $7.17 | 15,507 | — | — |
| 2015-05-07 | $7.08 | $7.08 | 2,442 | — | — |
| 2015-05-06 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-05 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-04 | $7.24 | $7.24 | 0 | — | — |
| 2015-05-01 | $7.24 | $7.24 | 244 | — | — |
| 2015-04-30 | $7.05 | $7.05 | 244 | — | — |
| 2015-04-29 | $7.04 | $7.04 | 2,076 | — | — |
| 2015-04-28 | $7.08 | $7.08 | 0 | — | — |
| 2015-04-27 | $7.08 | $7.08 | 4,518 | — | — |
| 2015-04-24 | $7.18 | $7.18 | 7,204 | — | — |
| 2015-04-23 | $7.16 | $7.16 | 122 | — | — |
| 2015-04-22 | $6.99 | $6.99 | 122 | — | — |
| 2015-04-21 | $7.17 | $7.17 | 0 | — | — |
| 2015-04-20 | $7.17 | $7.17 | 2,198 | — | — |
| 2015-04-17 | $7.03 | $7.03 | 2,808 | — | — |
| 2015-04-16 | $6.96 | $6.96 | 366 | — | — |
| 2015-04-15 | $7.04 | $7.04 | 977 | — | — |
| 2015-04-14 | $6.96 | $6.96 | 1,709 | — | — |
| 2015-04-13 | $6.91 | $6.91 | 0 | — | — |
| 2015-04-10 | $6.91 | $6.91 | 2,930 | — | — |
| 2015-04-09 | $6.90 | $6.90 | 0 | — | — |
| 2015-04-08 | $6.90 | $6.90 | 0 | — | — |
| 2015-04-07 | $6.90 | $6.90 | 977 | — | — |
| 2015-04-06 | $7.04 | $7.04 | 0 | — | — |
| 2015-04-02 | $7.04 | $7.04 | 0 | — | — |
| 2015-04-01 | $7.04 | $7.04 | 244 | — | — |
| 2015-03-31 | $6.90 | $6.90 | 0 | — | — |
| 2015-03-30 | $6.90 | $6.90 | 1,221 | — | — |
| 2015-03-27 | $6.88 | $6.88 | 3,907 | — | — |
| 2015-03-26 | $6.88 | $6.88 | 0 | — | — |
| 2015-03-25 | $6.88 | $6.88 | 0 | — | — |
| 2015-03-24 | $6.88 | $6.88 | 3,907 | — | — |
| 2015-03-23 | $6.88 | $6.88 | 2,564 | — | — |
| 2015-03-20 | $7.12 | $7.12 | 0 | — | — |
| 2015-03-19 | $7.12 | $7.12 | 488 | — | — |
| 2015-03-18 | $6.95 | $6.95 | 0 | — | — |
| 2015-03-17 | $6.95 | $6.95 | 0 | — | — |
| 2015-03-16 | $6.95 | $6.95 | 0 | — | — |
| 2015-03-13 | $6.95 | $6.95 | 0 | — | — |
| 2015-03-12 | $6.95 | $6.95 | 5,372 | — | — |
| 2015-03-11 | $6.90 | $6.90 | 244 | — | — |
| 2015-03-10 | $6.90 | $6.90 | 0 | — | — |
| 2015-03-09 | $6.90 | $6.90 | 855 | — | — |
| 2015-03-06 | $6.88 | $6.88 | 1,465 | — | — |
| 2015-03-05 | $6.88 | $6.88 | 0 | — | — |
| 2015-03-04 | $6.88 | $6.88 | 488 | — | — |
| 2015-03-03 | $7.00 | $7.00 | 0 | — | — |
| 2015-03-02 | $7.00 | $7.00 | 0 | — | — |
| 2015-02-27 | $7.00 | $7.00 | 0 | — | — |
| 2015-02-26 | $7.00 | $7.00 | 0 | — | — |
| 2015-02-25 | $7.00 | $7.00 | 0 | — | — |
| 2015-02-24 | $7.00 | $7.00 | 366 | — | — |
| 2015-02-23 | $6.88 | $6.88 | 0 | — | — |
| 2015-02-20 | $6.88 | $6.88 | 488 | — | — |
| 2015-02-19 | $6.88 | $6.88 | 0 | — | — |
| 2015-02-18 | $6.88 | $6.88 | 1,221 | — | — |
| 2015-02-17 | $6.92 | $6.92 | 0 | — | — |
| 2015-02-13 | $6.92 | $6.92 | 244 | — | — |
| 2015-02-12 | $6.89 | $6.89 | 0 | — | — |
| 2015-02-11 | $6.89 | $6.89 | 1,221 | — | — |
| 2015-02-10 | $6.88 | $6.88 | 0 | — | — |
| 2015-02-09 | $6.88 | $6.88 | 1,954 | — | — |
| 2015-02-06 | $6.84 | $6.84 | 1,221 | — | — |
| 2015-02-05 | $6.80 | $6.80 | 0 | — | — |
| 2015-02-04 | $6.80 | $6.80 | 733 | — | — |
| 2015-02-03 | $6.80 | $6.80 | 0 | — | — |
| 2015-02-02 | $6.80 | $6.80 | 611 | — | — |
| 2015-01-30 | $6.88 | $6.88 | 1,343 | — | — |
| 2015-01-29 | $6.80 | $6.80 | 0 | — | — |
| 2015-01-28 | $6.80 | $6.80 | 0 | — | — |
| 2015-01-27 | $6.80 | $6.80 | 0 | — | — |
| 2015-01-26 | $6.80 | $6.80 | 122 | — | — |
| 2015-01-23 | $6.88 | $6.88 | 0 | — | — |
| 2015-01-22 | $6.88 | $6.88 | 0 | — | — |
| 2015-01-21 | $6.88 | $6.88 | 8,669 | — | — |
| 2015-01-20 | $6.89 | $6.89 | 1,587 | — | — |
| 2015-01-16 | $6.72 | $6.72 | 3,663 | — | — |
| 2015-01-15 | $6.67 | $6.67 | 3,541 | — | — |
| 2015-01-14 | $6.92 | $6.92 | 977 | — | — |
| 2015-01-13 | $6.84 | $6.84 | 3,175 | — | — |
| 2015-01-12 | $6.81 | $6.81 | 2,442 | — | — |
| 2015-01-09 | $6.84 | $6.84 | 4,518 | — | — |
| 2015-01-08 | $6.83 | $6.83 | 0 | — | — |
| 2015-01-07 | $6.83 | $6.83 | 733 | — | — |
| 2015-01-06 | $6.84 | $6.84 | 1,465 | — | — |
| 2015-01-05 | $6.86 | $6.86 | 6,227 | — | — |
| 2015-01-02 | $6.99 | $6.99 | 4,762 | — | — |