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
- 2012-08-03 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 | $5.76 | $5.76 | 213 | — | — |
| 2015-12-30 | $5.52 | $5.52 | 42 | — | — |
| 2015-12-29 | $6.00 | $6.00 | 61 | — | — |
| 2015-12-28 | $5.28 | $5.28 | 550 | — | — |
| 2015-12-24 | $6.00 | $6.00 | 0 | — | — |
| 2015-12-23 | $6.00 | $6.00 | 0 | — | — |
| 2015-12-22 | $6.00 | $6.00 | 553 | — | — |
| 2015-12-21 | $6.24 | $6.24 | 29 | — | — |
| 2015-12-18 | $7.20 | $7.20 | 52 | — | — |
| 2015-12-17 | $7.44 | $7.44 | 104 | — | — |
| 2015-12-16 | $7.44 | $7.44 | 0 | — | — |
| 2015-12-15 | $7.44 | $7.44 | 31 | — | — |
| 2015-12-14 | $8.88 | $8.88 | 243 | — | — |
| 2015-12-11 | $6.00 | $6.00 | 9 | — | — |
| 2015-12-10 | $6.24 | $6.24 | 0 | — | — |
| 2015-12-09 | $6.24 | $6.24 | 0 | — | — |
| 2015-12-08 | $6.24 | $6.24 | 0 | — | — |
| 2015-12-07 | $6.24 | $6.24 | 310 | — | — |
| 2015-12-04 | $6.24 | $6.24 | 0 | — | — |
| 2015-12-03 | $6.24 | $6.24 | 250 | — | — |
| 2015-12-02 | $7.20 | $7.20 | 0 | — | — |
| 2015-12-01 | $7.20 | $7.20 | 0 | — | — |
| 2015-11-30 | $7.20 | $7.20 | 83 | — | — |
| 2015-11-27 | $7.68 | $7.68 | 0 | — | — |
| 2015-11-25 | $7.68 | $7.68 | 28 | — | — |
| 2015-11-24 | $9.60 | $9.60 | 655 | — | — |
| 2015-11-23 | $7.92 | $7.92 | 135 | — | — |
| 2015-11-20 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-19 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-18 | $9.60 | $9.60 | 42 | — | — |
| 2015-11-17 | $11.52 | $11.52 | 6 | — | — |
| 2015-11-16 | $11.52 | $11.52 | 0 | — | — |
| 2015-11-13 | $11.52 | $11.52 | 83 | — | — |
| 2015-11-12 | $9.60 | $9.60 | 13 | — | — |
| 2015-11-11 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-10 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-09 | $9.60 | $9.60 | 13 | — | — |
| 2015-11-06 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-05 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-04 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-03 | $9.60 | $9.60 | 0 | — | — |
| 2015-11-02 | $9.60 | $9.60 | 373 | — | — |
| 2015-10-30 | $10.56 | $10.56 | 21 | — | — |
| 2015-10-29 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-28 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-27 | $12.00 | $12.00 | 42 | — | — |
| 2015-10-26 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-23 | $12.00 | $12.00 | 3 | — | — |
| 2015-10-22 | $12.24 | $12.24 | 0 | — | — |
| 2015-10-21 | $12.24 | $12.24 | 150 | — | — |
| 2015-10-20 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-19 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-16 | $12.00 | $12.00 | 42 | — | — |
| 2015-10-15 | $12.48 | $12.48 | 0 | — | — |
| 2015-10-14 | $12.48 | $12.48 | 0 | — | — |
| 2015-10-13 | $12.48 | $12.48 | 0 | — | — |
| 2015-10-12 | $12.48 | $12.48 | 0 | — | — |
| 2015-10-09 | $12.48 | $12.48 | 21 | — | — |
| 2015-10-08 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-07 | $12.00 | $12.00 | 0 | — | — |
| 2015-10-06 | $12.00 | $12.00 | 113 | — | — |
| 2015-10-05 | $13.92 | $13.92 | 0 | — | — |
| 2015-10-02 | $13.92 | $13.92 | 0 | — | — |
| 2015-10-01 | $13.92 | $13.92 | 0 | — | — |
| 2015-09-30 | $13.92 | $13.92 | 0 | — | — |
| 2015-09-29 | $13.92 | $13.92 | 0 | — | — |
| 2015-09-28 | $13.92 | $13.92 | 0 | — | — |
| 2015-09-25 | $13.92 | $13.92 | 8 | — | — |
| 2015-09-24 | $12.00 | $12.00 | 50 | — | — |
| 2015-09-23 | $12.00 | $12.00 | 17 | — | — |
| 2015-09-22 | $14.16 | $14.16 | 0 | — | — |
| 2015-09-21 | $14.16 | $14.16 | 0 | — | — |
| 2015-09-18 | $14.16 | $14.16 | 171 | — | — |
| 2015-09-17 | $12.00 | $12.00 | 0 | — | — |
| 2015-09-16 | $12.00 | $12.00 | 0 | — | — |
| 2015-09-15 | $12.00 | $12.00 | 108 | — | — |
| 2015-09-14 | $14.16 | $14.16 | 0 | — | — |
| 2015-09-11 | $14.16 | $14.16 | 0 | — | — |
| 2015-09-10 | $14.16 | $14.16 | 173 | — | — |
| 2015-09-09 | $12.00 | $12.00 | 0 | — | — |
| 2015-09-08 | $12.00 | $12.00 | 125 | — | — |
| 2015-09-04 | $12.00 | $12.00 | 0 | — | — |
| 2015-09-03 | $12.00 | $12.00 | 50 | — | — |
| 2015-09-02 | $12.00 | $12.00 | 321 | — | — |
| 2015-09-01 | $10.56 | $10.56 | 0 | — | — |
| 2015-08-31 | $10.56 | $10.56 | 0 | — | — |
| 2015-08-28 | $10.56 | $10.56 | 0 | — | — |
| 2015-08-27 | $10.56 | $10.56 | 155 | — | — |
| 2015-08-26 | $12.00 | $12.00 | 10 | — | — |
| 2015-08-25 | $12.00 | $12.00 | 42 | — | — |
| 2015-08-24 | $12.24 | $12.24 | 38 | — | — |
| 2015-08-21 | $13.20 | $13.20 | 0 | — | — |
| 2015-08-20 | $13.20 | $13.20 | 4 | — | — |
| 2015-08-19 | $13.20 | $13.20 | 183 | — | — |
| 2015-08-18 | $14.40 | $14.40 | 0 | — | — |
| 2015-08-17 | $14.40 | $14.40 | 181 | — | — |
| 2015-08-14 | $13.20 | $13.20 | 9 | — | — |
| 2015-08-13 | $13.44 | $13.44 | 0 | — | — |
| 2015-08-12 | $13.44 | $13.44 | 0 | — | — |
| 2015-08-11 | $13.44 | $13.44 | 0 | — | — |
| 2015-08-10 | $13.44 | $13.44 | 88 | — | — |
| 2015-08-07 | $11.28 | $11.28 | 15 | — | — |
| 2015-08-06 | $14.16 | $14.16 | 0 | — | — |
| 2015-08-05 | $14.16 | $14.16 | 15 | — | — |
| 2015-08-04 | $13.44 | $13.44 | 56 | — | — |
| 2015-08-03 | $12.00 | $12.00 | 0 | — | — |
| 2015-07-31 | $12.00 | $12.00 | 0 | — | — |
| 2015-07-30 | $12.00 | $12.00 | 83 | — | — |
| 2015-07-29 | $14.40 | $14.40 | 0 | — | — |
| 2015-07-28 | $14.40 | $14.40 | 0 | — | — |
| 2015-07-27 | $14.40 | $14.40 | 0 | — | — |
| 2015-07-24 | $14.40 | $14.40 | 58 | — | — |
| 2015-07-23 | $14.40 | $14.40 | 33 | — | — |
| 2015-07-22 | $14.40 | $14.40 | 4 | — | — |
| 2015-07-21 | $15.12 | $15.12 | 0 | — | — |
| 2015-07-20 | $15.12 | $15.12 | 0 | — | — |
| 2015-07-17 | $15.12 | $15.12 | 17 | — | — |
| 2015-07-16 | $14.40 | $14.40 | 21 | — | — |
| 2015-07-15 | $16.80 | $16.80 | 42 | — | — |
| 2015-07-14 | $15.60 | $15.60 | 0 | — | — |
| 2015-07-13 | $15.60 | $15.60 | 50 | — | — |
| 2015-07-10 | $18.48 | $18.48 | 79 | — | — |
| 2015-07-09 | $16.56 | $16.56 | 71 | — | — |
| 2015-07-08 | $15.36 | $15.36 | 90 | — | — |
| 2015-07-07 | $16.80 | $16.80 | 42 | — | — |
| 2015-07-06 | $18.48 | $18.48 | 912 | — | — |
| 2015-07-02 | $14.40 | $14.40 | 1 | — | — |
| 2015-07-01 | $14.40 | $14.40 | 0 | — | — |
| 2015-06-30 | $14.40 | $14.40 | 0 | — | — |
| 2015-06-29 | $14.40 | $14.40 | 458 | — | — |
| 2015-06-26 | $12.00 | $12.00 | 0 | — | — |
| 2015-06-25 | $12.00 | $12.00 | 208 | — | — |
| 2015-06-24 | $13.44 | $13.44 | 0 | — | — |
| 2015-06-23 | $13.44 | $13.44 | 255 | — | — |
| 2015-06-22 | $12.96 | $12.96 | 21 | — | — |
| 2015-06-19 | $12.24 | $12.24 | 0 | — | — |
| 2015-06-18 | $12.24 | $12.24 | 0 | — | — |
| 2015-06-17 | $12.24 | $12.24 | 0 | — | — |
| 2015-06-16 | $12.24 | $12.24 | 0 | — | — |
| 2015-06-15 | $12.24 | $12.24 | 197 | — | — |
| 2015-06-12 | $14.40 | $14.40 | 32 | — | — |
| 2015-06-11 | $16.32 | $16.32 | 0 | — | — |
| 2015-06-10 | $16.32 | $16.32 | 0 | — | — |
| 2015-06-09 | $16.32 | $16.32 | 0 | — | — |
| 2015-06-08 | $16.32 | $16.32 | 0 | — | — |
| 2015-06-05 | $16.32 | $16.32 | 7 | — | — |
| 2015-06-04 | $14.40 | $14.40 | 7 | — | — |
| 2015-06-03 | $14.40 | $14.40 | 0 | — | — |
| 2015-06-02 | $14.40 | $14.40 | 6 | — | — |
| 2015-06-01 | $14.40 | $14.40 | 22 | — | — |
| 2015-05-29 | $14.64 | $14.64 | 315 | — | — |
| 2015-05-28 | $13.20 | $13.20 | 150 | — | — |
| 2015-05-27 | $13.92 | $13.92 | 42 | — | — |
| 2015-05-26 | $14.40 | $14.40 | 321 | — | — |
| 2015-05-22 | $12.96 | $12.96 | 183 | — | — |
| 2015-05-21 | $12.00 | $12.00 | 40 | — | — |
| 2015-05-20 | $13.20 | $13.20 | 117 | — | — |
| 2015-05-19 | $12.00 | $12.00 | 236 | — | — |
| 2015-05-18 | $13.20 | $13.20 | 6 | — | — |
| 2015-05-15 | $13.44 | $13.44 | 4 | — | — |
| 2015-05-14 | $13.20 | $13.20 | 28 | — | — |
| 2015-05-13 | $13.20 | $13.20 | 165 | — | — |
| 2015-05-12 | $14.40 | $14.40 | 108 | — | — |
| 2015-05-11 | $16.32 | $16.32 | 180 | — | — |
| 2015-05-08 | $14.40 | $14.40 | 42 | — | — |
| 2015-05-07 | $14.40 | $14.40 | 0 | — | — |
| 2015-05-06 | $14.40 | $14.40 | 0 | — | — |
| 2015-05-05 | $14.40 | $14.40 | 250 | — | — |
| 2015-05-04 | $16.80 | $16.80 | 563 | — | — |
| 2015-05-01 | $14.40 | $14.40 | 118 | — | — |
| 2015-04-30 | $16.56 | $16.56 | 42 | — | — |
| 2015-04-29 | $16.80 | $16.80 | 42 | — | — |
| 2015-04-28 | $16.80 | $16.80 | 146 | — | — |
| 2015-04-27 | $15.60 | $15.60 | 69 | — | — |
| 2015-04-24 | $18.00 | $18.00 | 392 | — | — |
| 2015-04-23 | $18.96 | $18.96 | 902 | — | — |
| 2015-04-22 | $18.24 | $18.24 | 798 | — | — |
| 2015-04-21 | $13.44 | $13.44 | 229 | — | — |
| 2015-04-20 | $11.76 | $11.76 | 856 | — | — |
| 2015-04-17 | $14.64 | $14.64 | 2,657 | — | — |
| 2015-04-16 | $8.64 | $8.64 | 0 | — | — |
| 2015-04-15 | $8.64 | $8.64 | 0 | — | — |
| 2015-04-14 | $8.64 | $8.64 | 0 | — | — |
| 2015-04-13 | $8.64 | $8.64 | 365 | — | — |
| 2015-04-10 | $8.40 | $8.40 | 0 | — | — |
| 2015-04-09 | $8.40 | $8.40 | 0 | — | — |
| 2015-04-08 | $8.40 | $8.40 | 300 | — | — |
| 2015-04-07 | $5.28 | $5.28 | 37 | — | — |
| 2015-04-06 | $6.48 | $6.48 | 3,438 | — | — |
| 2015-04-02 | $6.00 | $6.00 | 63 | — | — |
| 2015-04-01 | $8.64 | $8.64 | 202 | — | — |
| 2015-03-31 | $7.20 | $7.20 | 316 | — | — |
| 2015-03-30 | $6.24 | $6.24 | 45 | — | — |
| 2015-03-27 | $7.20 | $7.20 | 47 | — | — |
| 2015-03-26 | $6.24 | $6.24 | 0 | — | — |
| 2015-03-25 | $6.24 | $6.24 | 0 | — | — |
| 2015-03-24 | $6.24 | $6.24 | 604 | — | — |
| 2015-03-23 | $7.20 | $7.20 | 42 | — | — |
| 2015-03-20 | $7.68 | $7.68 | 0 | — | — |
| 2015-03-19 | $7.68 | $7.68 | 0 | — | — |
| 2015-03-18 | $7.68 | $7.68 | 800 | — | — |
| 2015-03-17 | $7.68 | $7.68 | 140 | — | — |
| 2015-03-16 | $6.96 | $6.96 | 27 | — | — |
| 2015-03-13 | $8.88 | $8.88 | 167 | — | — |
| 2015-03-12 | $7.92 | $7.92 | 17 | — | — |
| 2015-03-11 | $7.68 | $7.68 | 40 | — | — |
| 2015-03-10 | $8.88 | $8.88 | 308 | — | — |
| 2015-03-09 | $6.24 | $6.24 | 516 | — | — |
| 2015-03-06 | $7.20 | $7.20 | 229 | — | — |
| 2015-03-05 | $5.76 | $5.76 | 106 | — | — |
| 2015-03-04 | $5.52 | $5.52 | 0 | — | — |
| 2015-03-03 | $5.52 | $5.52 | 0 | — | — |
| 2015-03-02 | $5.52 | $5.52 | 0 | — | — |
| 2015-02-27 | $5.52 | $5.52 | 50 | — | — |
| 2015-02-26 | $5.28 | $5.28 | 58 | — | — |
| 2015-02-25 | $6.72 | $6.72 | 208 | — | — |
| 2015-02-24 | $5.28 | $5.28 | 375 | — | — |
| 2015-02-23 | $7.20 | $7.20 | 17 | — | — |
| 2015-02-20 | $4.80 | $4.80 | 13 | — | — |
| 2015-02-19 | $6.00 | $6.00 | 0 | — | — |
| 2015-02-18 | $6.00 | $6.00 | 0 | — | — |
| 2015-02-17 | $6.00 | $6.00 | 25 | — | — |
| 2015-02-13 | $6.00 | $6.00 | 104 | — | — |
| 2015-02-12 | $6.00 | $6.00 | 0 | — | — |
| 2015-02-11 | $6.00 | $6.00 | 17 | — | — |
| 2015-02-10 | $6.00 | $6.00 | 292 | — | — |
| 2015-02-09 | $5.52 | $5.52 | 183 | — | — |
| 2015-02-06 | $6.72 | $6.72 | 0 | — | — |
| 2015-02-05 | $6.72 | $6.72 | 0 | — | — |
| 2015-02-04 | $6.72 | $6.72 | 0 | — | — |
| 2015-02-03 | $6.72 | $6.72 | 117 | — | — |
| 2015-02-02 | $5.52 | $5.52 | 417 | — | — |
| 2015-01-30 | $5.52 | $5.52 | 0 | — | — |
| 2015-01-29 | $5.52 | $5.52 | 83 | — | — |
| 2015-01-28 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-27 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-26 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-23 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-22 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-21 | $7.20 | $7.20 | 179 | — | — |
| 2015-01-20 | $6.72 | $6.72 | 63 | — | — |
| 2015-01-16 | $7.20 | $7.20 | 6 | — | — |
| 2015-01-15 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-14 | $7.20 | $7.20 | 0 | — | — |
| 2015-01-13 | $7.20 | $7.20 | 263 | — | — |
| 2015-01-12 | $9.60 | $9.60 | 0 | — | — |
| 2015-01-09 | $9.60 | $9.60 | 0 | — | — |
| 2015-01-08 | $9.60 | $9.60 | 0 | — | — |
| 2015-01-07 | $9.60 | $9.60 | 158 | — | — |
| 2015-01-06 | $7.20 | $7.20 | 71 | — | — |
| 2015-01-05 | $6.72 | $6.72 | 192 | — | — |
| 2015-01-02 | $6.24 | $6.24 | 625 | — | — |