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
- 1992-03-27 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 | $6.94 | $8.48 | 9,000 | — | — |
| 2015-12-30 | $6.93 | $8.46 | 1,400 | — | — |
| 2015-12-29 | $6.97 | $8.52 | 0 | — | — |
| 2015-12-28 | $6.97 | $8.52 | 0 | — | — |
| 2015-12-24 | $6.97 | $8.52 | 400 | — | — |
| 2015-12-23 | $6.97 | $8.52 | 16,400 | — | — |
| 2015-12-22 | $6.99 | $8.54 | 3,400 | — | — |
| 2015-12-21 | $7.00 | $8.56 | 9,800 | — | — |
| 2015-12-18 | $7.18 | $8.77 | 12,200 | — | — |
| 2015-12-17 | $7.35 | $8.98 | 600 | — | — |
| 2015-12-16 | $7.30 | $8.92 | 12,600 | — | — |
| 2015-12-15 | $7.43 | $9.08 | 1,400 | — | — |
| 2015-12-14 | $7.69 | $9.39 | 39,200 | — | — |
| 2015-12-11 | $7.79 | $9.52 | 1,000 | — | — |
| 2015-12-10 | $7.51 | $9.18 | 10,400 | — | — |
| 2015-12-09 | $8.00 | $9.78 | 17,800 | — | — |
| 2015-12-08 | $8.00 | $9.78 | 1,000 | — | — |
| 2015-12-07 | $8.01 | $9.79 | 1,600 | — | — |
| 2015-12-04 | $8.04 | $9.83 | 3,000 | — | — |
| 2015-12-03 | $8.06 | $9.85 | 4,000 | — | — |
| 2015-12-02 | $8.00 | $9.78 | 2,200 | — | — |
| 2015-12-01 | $8.13 | $9.93 | 16,200 | — | — |
| 2015-11-30 | $8.40 | $10.27 | 23,600 | — | — |
| 2015-11-27 | $7.88 | $9.63 | 200 | — | — |
| 2015-11-25 | $7.88 | $9.63 | 200 | — | — |
| 2015-11-24 | $7.62 | $9.31 | 15,800 | — | — |
| 2015-11-23 | $7.64 | $9.33 | 6,200 | — | — |
| 2015-11-20 | $7.48 | $9.14 | 14,600 | — | — |
| 2015-11-19 | $6.88 | $8.40 | 19,200 | — | — |
| 2015-11-18 | $7.16 | $8.75 | 3,000 | — | — |
| 2015-11-17 | $7.27 | $8.88 | 25,600 | — | — |
| 2015-11-16 | $7.29 | $8.90 | 1,600 | — | — |
| 2015-11-13 | $7.22 | $8.82 | 1,600 | — | — |
| 2015-11-12 | $7.20 | $8.80 | 1,600 | — | — |
| 2015-11-11 | $7.42 | $9.06 | 600 | — | — |
| 2015-11-10 | $7.68 | $9.38 | 9,600 | — | — |
| 2015-11-09 | $7.63 | $9.32 | 6,400 | — | — |
| 2015-11-06 | $8.00 | $9.78 | 5,400 | — | — |
| 2015-11-05 | $8.00 | $9.78 | 600 | — | — |
| 2015-11-04 | $8.33 | $10.18 | 0 | — | — |
| 2015-11-03 | $8.33 | $10.18 | 4,800 | — | — |
| 2015-11-02 | $8.64 | $10.55 | 4,000 | — | — |
| 2015-10-30 | $8.55 | $10.45 | 0 | — | — |
| 2015-10-29 | $8.55 | $10.45 | 1,400 | — | — |
| 2015-10-28 | $8.22 | $10.05 | 2,000 | — | — |
| 2015-10-27 | $8.12 | $9.92 | 4,400 | — | — |
| 2015-10-26 | $8.13 | $9.93 | 2,000 | — | — |
| 2015-10-23 | $8.00 | $9.78 | 0 | — | — |
| 2015-10-22 | $8.00 | $9.78 | 400 | — | — |
| 2015-10-21 | $8.00 | $9.78 | 0 | — | — |
| 2015-10-20 | $8.00 | $9.78 | 3,400 | — | — |
| 2015-10-19 | $8.11 | $9.91 | 2,600 | — | — |
| 2015-10-16 | $8.10 | $9.90 | 0 | — | — |
| 2015-10-15 | $8.10 | $9.90 | 15,200 | — | — |
| 2015-10-14 | $7.95 | $9.72 | 0 | — | — |
| 2015-10-13 | $7.95 | $9.72 | 200 | — | — |
| 2015-10-12 | $7.88 | $9.63 | 0 | — | — |
| 2015-10-09 | $7.88 | $9.63 | 1,800 | — | — |
| 2015-10-08 | $7.78 | $9.51 | 0 | — | — |
| 2015-10-07 | $7.78 | $9.51 | 20,400 | — | — |
| 2015-10-06 | $8.00 | $9.78 | 400 | — | — |
| 2015-10-05 | $8.10 | $9.90 | 6,800 | — | — |
| 2015-10-02 | $7.79 | $9.52 | 0 | — | — |
| 2015-10-01 | $7.79 | $9.52 | 400 | — | — |
| 2015-09-30 | $7.79 | $9.52 | 600 | — | — |
| 2015-09-29 | $7.75 | $9.47 | 15,600 | — | — |
| 2015-09-28 | $7.66 | $9.36 | 9,800 | — | — |
| 2015-09-25 | $7.75 | $9.47 | 600 | — | — |
| 2015-09-24 | $7.93 | $9.69 | 0 | — | — |
| 2015-09-23 | $7.93 | $9.69 | 3,600 | — | — |
| 2015-09-22 | $7.68 | $9.38 | 15,200 | — | — |
| 2015-09-21 | $7.66 | $9.36 | 9,000 | — | — |
| 2015-09-18 | $8.05 | $9.83 | 7,600 | — | — |
| 2015-09-17 | $7.80 | $9.53 | 400 | — | — |
| 2015-09-16 | $7.85 | $9.59 | 0 | — | — |
| 2015-09-15 | $7.85 | $9.59 | 3,400 | — | — |
| 2015-09-14 | $8.00 | $9.77 | 1,200 | — | — |
| 2015-09-11 | $7.85 | $9.59 | 1,400 | — | — |
| 2015-09-10 | $7.53 | $9.20 | 1,600 | — | — |
| 2015-09-09 | $7.92 | $9.68 | 5,600 | — | — |
| 2015-09-08 | $7.64 | $9.33 | 4,800 | — | — |
| 2015-09-04 | $7.57 | $9.25 | 600 | — | — |
| 2015-09-03 | $7.75 | $9.47 | 4,000 | — | — |
| 2015-09-02 | $7.75 | $9.47 | 7,800 | — | — |
| 2015-09-01 | $7.64 | $9.34 | 27,200 | — | — |
| 2015-08-31 | $7.79 | $9.52 | 5,000 | — | — |
| 2015-08-28 | $8.04 | $9.83 | 1,400 | — | — |
| 2015-08-27 | $8.00 | $9.78 | 5,000 | — | — |
| 2015-08-26 | $8.00 | $9.78 | 1,200 | — | — |
| 2015-08-25 | $8.00 | $9.78 | 2,200 | — | — |
| 2015-08-24 | $7.77 | $9.50 | 4,800 | — | — |
| 2015-08-21 | $7.97 | $9.74 | 4,800 | — | — |
| 2015-08-20 | $7.88 | $9.63 | 20,600 | — | — |
| 2015-08-19 | $7.65 | $9.34 | 2,800 | — | — |
| 2015-08-18 | $7.75 | $9.47 | 1,400 | — | — |
| 2015-08-17 | $7.89 | $9.64 | 3,400 | — | — |
| 2015-08-14 | $7.83 | $9.56 | 2,000 | — | — |
| 2015-08-13 | $7.82 | $9.55 | 0 | — | — |
| 2015-08-12 | $7.82 | $9.55 | 200 | — | — |
| 2015-08-11 | $7.88 | $9.63 | 3,600 | — | — |
| 2015-08-10 | $8.00 | $9.78 | 1,000 | — | — |
| 2015-08-07 | $8.00 | $9.78 | 11,200 | — | — |
| 2015-08-06 | $8.05 | $9.84 | 400 | — | — |
| 2015-08-05 | $8.19 | $10.00 | 800 | — | — |
| 2015-08-04 | $8.20 | $10.02 | 600 | — | — |
| 2015-08-03 | $8.25 | $10.08 | 4,200 | — | — |
| 2015-07-31 | $8.25 | $10.08 | 200 | — | — |
| 2015-07-30 | $8.02 | $9.80 | 12,000 | — | — |
| 2015-07-29 | $8.23 | $10.06 | 7,800 | — | — |
| 2015-07-28 | $8.15 | $9.96 | 50,400 | — | — |
| 2015-07-27 | $8.45 | $10.32 | 2,200 | — | — |
| 2015-07-24 | $8.53 | $10.42 | 23,400 | — | — |
| 2015-07-23 | $8.43 | $10.30 | 200 | — | — |
| 2015-07-22 | $8.50 | $10.39 | 42,200 | — | — |
| 2015-07-21 | $8.68 | $10.61 | 43,400 | — | — |
| 2015-07-20 | $8.83 | $10.79 | 18,000 | — | — |
| 2015-07-17 | $8.86 | $10.82 | 24,600 | — | — |
| 2015-07-16 | $8.95 | $10.94 | 1,800 | — | — |
| 2015-07-15 | $8.91 | $10.89 | 15,400 | — | — |
| 2015-07-14 | $8.90 | $10.88 | 14,800 | — | — |
| 2015-07-13 | $8.77 | $10.72 | 10,200 | — | — |
| 2015-07-10 | $8.73 | $10.67 | 7,600 | — | — |
| 2015-07-09 | $8.73 | $10.67 | 58,400 | — | — |
| 2015-07-08 | $8.04 | $9.82 | 13,400 | — | — |
| 2015-07-07 | $8.01 | $9.79 | 7,200 | — | — |
| 2015-07-06 | $8.04 | $9.82 | 11,400 | — | — |
| 2015-07-02 | $8.13 | $9.93 | 2,600 | — | — |
| 2015-07-01 | $8.01 | $9.78 | 2,200 | — | — |
| 2015-06-30 | $8.05 | $9.84 | 10,000 | — | — |
| 2015-06-29 | $8.20 | $10.02 | 3,400 | — | — |
| 2015-06-26 | $8.24 | $10.07 | 2,400 | — | — |
| 2015-06-25 | $8.10 | $9.90 | 50,600 | — | — |
| 2015-06-24 | $8.25 | $10.08 | 23,800 | — | — |
| 2015-06-23 | $8.25 | $10.08 | 10,600 | — | — |
| 2015-06-22 | $8.29 | $10.13 | 1,600 | — | — |
| 2015-06-19 | $8.31 | $10.15 | 5,000 | — | — |
| 2015-06-18 | $8.35 | $10.21 | 600 | — | — |
| 2015-06-17 | $8.21 | $10.03 | 0 | — | — |
| 2015-06-16 | $8.21 | $10.03 | 4,400 | — | — |
| 2015-06-15 | $8.26 | $10.09 | 19,800 | — | — |
| 2015-06-12 | $8.45 | $10.33 | 3,400 | — | — |
| 2015-06-11 | $8.83 | $10.79 | 400 | — | — |
| 2015-06-10 | $8.50 | $10.39 | 1,800 | — | — |
| 2015-06-09 | $8.50 | $10.39 | 400 | — | — |
| 2015-06-08 | $8.38 | $10.24 | 1,400 | — | — |
| 2015-06-05 | $8.41 | $10.28 | 6,200 | — | — |
| 2015-06-04 | $8.63 | $10.55 | 0 | — | — |
| 2015-06-03 | $8.63 | $10.55 | 800 | — | — |
| 2015-06-02 | $8.31 | $10.15 | 0 | — | — |
| 2015-06-01 | $8.31 | $10.15 | 2,600 | — | — |
| 2015-05-29 | $8.50 | $10.39 | 4,200 | — | — |
| 2015-05-28 | $8.64 | $10.55 | 0 | — | — |
| 2015-05-27 | $8.64 | $10.55 | 53,400 | — | — |
| 2015-05-26 | $8.75 | $10.69 | 42,600 | — | — |
| 2015-05-22 | $8.89 | $10.86 | 39,000 | — | — |
| 2015-05-21 | $9.13 | $11.15 | 40,800 | — | — |
| 2015-05-20 | $9.15 | $11.18 | 77,600 | — | — |
| 2015-05-19 | $9.02 | $11.02 | 17,400 | — | — |
| 2015-05-18 | $8.71 | $10.64 | 29,000 | — | — |
| 2015-05-15 | $8.72 | $10.65 | 12,400 | — | — |
| 2015-05-14 | $8.65 | $10.57 | 1,000 | — | — |
| 2015-05-13 | $8.76 | $10.71 | 0 | — | — |
| 2015-05-12 | $8.76 | $10.71 | 0 | — | — |
| 2015-05-11 | $8.76 | $10.71 | 0 | — | — |
| 2015-05-08 | $8.76 | $10.71 | 2,000 | — | — |
| 2015-05-07 | $8.65 | $10.57 | 5,800 | — | — |
| 2015-05-06 | $9.37 | $11.45 | 6,200 | — | — |
| 2015-05-05 | $9.15 | $11.18 | 68,600 | — | — |
| 2015-05-04 | $9.25 | $11.31 | 58,000 | — | — |
| 2015-05-01 | $8.65 | $10.57 | 17,400 | — | — |
| 2015-04-30 | $8.66 | $10.58 | 16,800 | — | — |
| 2015-04-29 | $8.55 | $10.45 | 19,000 | — | — |
| 2015-04-28 | $8.60 | $10.51 | 9,600 | — | — |
| 2015-04-27 | $8.66 | $10.58 | 30,200 | — | — |
| 2015-04-24 | $8.50 | $10.38 | 3,000 | — | — |
| 2015-04-23 | $8.50 | $10.39 | 7,000 | — | — |
| 2015-04-22 | $8.76 | $10.70 | 5,000 | — | — |
| 2015-04-21 | $8.40 | $10.27 | 1,200 | — | — |
| 2015-04-20 | $8.43 | $10.30 | 1,400 | — | — |
| 2015-04-17 | $8.38 | $10.24 | 1,200 | — | — |
| 2015-04-16 | $8.38 | $10.24 | 1,000 | — | — |
| 2015-04-15 | $8.40 | $10.27 | 1,800 | — | — |
| 2015-04-14 | $8.35 | $10.21 | 160,600 | — | — |
| 2015-04-13 | $8.35 | $10.21 | 10,400 | — | — |
| 2015-04-10 | $8.41 | $10.28 | 5,600 | — | — |
| 2015-04-09 | $8.45 | $10.33 | 7,600 | — | — |
| 2015-04-08 | $8.69 | $10.62 | 48,200 | — | — |
| 2015-04-07 | $9.13 | $11.15 | 0 | — | — |
| 2015-04-06 | $9.13 | $11.15 | 4,000 | — | — |
| 2015-04-02 | $9.23 | $11.28 | 1,800 | — | — |
| 2015-04-01 | $9.38 | $11.46 | 1,200 | — | — |
| 2015-03-31 | $9.50 | $11.61 | 400 | — | — |
| 2015-03-30 | $9.50 | $11.61 | 4,800 | — | — |
| 2015-03-27 | $9.60 | $11.73 | 16,600 | — | — |
| 2015-03-26 | $9.30 | $11.37 | 4,600 | — | — |
| 2015-03-25 | $9.30 | $11.37 | 11,000 | — | — |
| 2015-03-24 | $9.30 | $11.37 | 0 | — | — |
| 2015-03-23 | $9.30 | $11.37 | 5,800 | — | — |
| 2015-03-20 | $9.94 | $12.14 | 15,800 | — | — |
| 2015-03-19 | $9.29 | $11.35 | 15,000 | — | — |
| 2015-03-18 | $9.29 | $11.35 | 3,400 | — | — |
| 2015-03-17 | $9.30 | $11.37 | 7,000 | — | — |
| 2015-03-16 | $9.73 | $11.89 | 5,400 | — | — |
| 2015-03-13 | $10.03 | $12.26 | 25,200 | — | — |
| 2015-03-12 | $10.18 | $12.44 | 12,400 | — | — |
| 2015-03-11 | $10.31 | $12.60 | 27,000 | — | — |
| 2015-03-10 | $10.50 | $12.83 | 9,600 | — | — |
| 2015-03-09 | $10.50 | $12.83 | 9,600 | — | — |
| 2015-03-06 | $10.69 | $13.06 | 13,600 | — | — |
| 2015-03-05 | $10.46 | $12.78 | 4,200 | — | — |
| 2015-03-04 | $10.50 | $12.83 | 9,200 | — | — |
| 2015-03-03 | $10.69 | $13.06 | 20,400 | — | — |
| 2015-03-02 | $10.26 | $12.53 | 0 | — | — |
| 2015-02-27 | $10.26 | $12.53 | 6,600 | — | — |
| 2015-02-26 | $10.50 | $12.83 | 16,800 | — | — |
| 2015-02-25 | $10.50 | $12.83 | 2,000 | — | — |
| 2015-02-24 | $10.50 | $12.83 | 8,800 | — | — |
| 2015-02-23 | $10.48 | $12.81 | 400 | — | — |
| 2015-02-20 | $10.45 | $12.77 | 7,400 | — | — |
| 2015-02-19 | $10.50 | $12.83 | 1,600 | — | — |
| 2015-02-18 | $10.50 | $12.83 | 3,000 | — | — |
| 2015-02-17 | $10.37 | $12.67 | 14,800 | — | — |
| 2015-02-13 | $10.50 | $12.83 | 21,000 | — | — |
| 2015-02-12 | $10.95 | $13.38 | 1,000 | — | — |
| 2015-02-11 | $11.25 | $13.75 | 12,000 | — | — |
| 2015-02-10 | $10.60 | $12.95 | 26,600 | — | — |
| 2015-02-09 | $10.68 | $13.05 | 8,400 | — | — |
| 2015-02-06 | $10.67 | $13.04 | 16,000 | — | — |
| 2015-02-05 | $10.60 | $12.95 | 14,200 | — | — |
| 2015-02-04 | $10.55 | $12.89 | 34,600 | — | — |
| 2015-02-03 | $10.80 | $13.20 | 44,200 | — | — |
| 2015-02-02 | $10.60 | $12.95 | 28,600 | — | — |
| 2015-01-30 | $10.47 | $12.80 | 1,800 | — | — |
| 2015-01-29 | $10.60 | $12.96 | 8,600 | — | — |
| 2015-01-28 | $10.75 | $13.14 | 5,000 | — | — |
| 2015-01-27 | $10.88 | $13.29 | 24,200 | — | — |
| 2015-01-26 | $10.75 | $13.14 | 1,000 | — | — |
| 2015-01-23 | $10.75 | $13.14 | 0 | — | — |
| 2015-01-22 | $10.75 | $13.14 | 4,400 | — | — |
| 2015-01-21 | $11.00 | $13.44 | 29,600 | — | — |
| 2015-01-20 | $10.85 | $13.26 | 1,800 | — | — |
| 2015-01-16 | $11.05 | $13.51 | 12,400 | — | — |
| 2015-01-15 | $11.08 | $13.54 | 3,400 | — | — |
| 2015-01-14 | $11.46 | $14.01 | 1,600 | — | — |
| 2015-01-13 | $11.02 | $13.47 | 7,600 | — | — |
| 2015-01-12 | $11.05 | $13.50 | 23,800 | — | — |
| 2015-01-09 | $11.55 | $14.12 | 8,200 | — | — |
| 2015-01-08 | $11.63 | $14.21 | 8,800 | — | — |
| 2015-01-07 | $11.16 | $13.63 | 22,600 | — | — |
| 2015-01-06 | $10.72 | $13.10 | 5,000 | — | — |
| 2015-01-05 | $10.65 | $13.02 | 29,200 | — | — |
| 2015-01-02 | $10.68 | $13.05 | 20,400 | — | — |