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
- 2005-11-15 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 | $5.88 | $14.44 | 382,357 | — | — |
| 2015-12-30 | $6.02 | $14.79 | 390,200 | — | — |
| 2015-12-29 | $6.37 | $15.65 | 272,171 | — | — |
| 2015-12-28 | $6.16 | $15.13 | 249,557 | — | — |
| 2015-12-24 | $6.72 | $16.51 | 84,314 | — | — |
| 2015-12-23 | $6.58 | $16.16 | 480,886 | — | — |
| 2015-12-22 | $6.23 | $15.30 | 173,757 | — | — |
| 2015-12-21 | $6.37 | $15.65 | 178,686 | — | — |
| 2015-12-18 | $6.44 | $15.82 | 405,143 | — | — |
| 2015-12-17 | $6.37 | $15.65 | 243,971 | — | — |
| 2015-12-16 | $6.79 | $16.68 | 292,243 | — | — |
| 2015-12-15 | $7.14 | $17.54 | 276,929 | — | — |
| 2015-12-14 | $6.72 | $16.51 | 290,871 | — | — |
| 2015-12-11 | $6.37 | $15.65 | 344,157 | — | — |
| 2015-12-10 | $6.37 | $15.65 | 278,329 | — | — |
| 2015-12-09 | $6.02 | $14.79 | 196,571 | — | — |
| 2015-12-08 | $5.67 | $13.93 | 239,257 | — | — |
| 2015-12-07 | $5.53 | $13.58 | 517,414 | — | — |
| 2015-12-04 | $6.79 | $16.68 | 453,629 | — | — |
| 2015-12-03 | $7.14 | $17.54 | 309,614 | — | — |
| 2015-12-02 | $7.28 | $17.88 | 349,086 | — | — |
| 2015-12-01 | $7.49 | $18.40 | 304,171 | — | — |
| 2015-11-30 | $7.35 | $18.05 | 237,714 | — | — |
| 2015-11-27 | $7.42 | $18.22 | 114,900 | — | — |
| 2015-11-25 | $7.77 | $19.08 | 290,500 | — | — |
| 2015-11-24 | $7.77 | $19.08 | 405,400 | — | — |
| 2015-11-23 | $7.14 | $17.54 | 336,529 | — | — |
| 2015-11-20 | $6.79 | $16.68 | 501,457 | — | — |
| 2015-11-19 | $7.21 | $17.71 | 310,400 | — | — |
| 2015-11-18 | $7.84 | $19.26 | 323,686 | — | — |
| 2015-11-17 | $7.98 | $19.60 | 301,129 | — | — |
| 2015-11-16 | $8.61 | $21.15 | 427,000 | — | — |
| 2015-11-13 | $7.98 | $19.60 | 286,157 | — | — |
| 2015-11-12 | $8.40 | $20.63 | 329,729 | — | — |
| 2015-11-11 | $8.61 | $21.15 | 385,343 | — | — |
| 2015-11-10 | $9.38 | $23.04 | 302,086 | — | — |
| 2015-11-09 | $9.31 | $22.87 | 547,157 | — | — |
| 2015-11-06 | $8.75 | $21.49 | 523,857 | — | — |
| 2015-11-05 | $9.66 | $23.73 | 545,200 | — | — |
| 2015-11-04 | $10.36 | $25.45 | 753,957 | — | — |
| 2015-11-03 | $10.71 | $26.31 | 1,115,086 | — | — |
| 2015-11-02 | $9.52 | $23.38 | 792,471 | — | — |
| 2015-10-30 | $8.19 | $20.12 | 617,314 | — | — |
| 2015-10-29 | $8.33 | $20.46 | 699,929 | — | — |
| 2015-10-28 | $8.12 | $19.94 | 672,857 | — | — |
| 2015-10-27 | $7.42 | $18.22 | 590,743 | — | — |
| 2015-10-26 | $7.91 | $19.43 | 470,829 | — | — |
| 2015-10-23 | $8.19 | $20.12 | 559,343 | — | — |
| 2015-10-22 | $7.91 | $19.43 | 638,957 | — | — |
| 2015-10-21 | $7.70 | $18.91 | 590,243 | — | — |
| 2015-10-20 | $7.84 | $19.26 | 484,671 | — | — |
| 2015-10-19 | $7.63 | $18.74 | 576,771 | — | — |
| 2015-10-16 | $8.12 | $19.94 | 430,429 | — | — |
| 2015-10-15 | $8.05 | $19.77 | 628,829 | — | — |
| 2015-10-14 | $8.12 | $19.94 | 542,229 | — | — |
| 2015-10-13 | $7.98 | $19.60 | 693,114 | — | — |
| 2015-10-12 | $8.26 | $20.29 | 652,629 | — | — |
| 2015-10-09 | $8.47 | $20.80 | 1,693,329 | — | — |
| 2015-10-08 | $8.75 | $21.49 | 1,489,714 | — | — |
| 2015-10-07 | $7.14 | $17.54 | 1,604,043 | — | — |
| 2015-10-06 | $6.72 | $16.51 | 996,943 | — | — |
| 2015-10-05 | $5.67 | $13.93 | 1,383,586 | — | — |
| 2015-10-02 | $4.20 | $10.32 | 1,495,400 | — | — |
| 2015-10-01 | $3.50 | $8.60 | 1,130,629 | — | — |
| 2015-09-30 | $3.15 | $7.74 | 263,057 | — | — |
| 2015-09-29 | $3.22 | $7.91 | 475,971 | — | — |
| 2015-09-28 | $3.22 | $7.91 | 380,543 | — | — |
| 2015-09-25 | $3.43 | $8.30 | 349,214 | — | — |
| 2015-09-24 | $3.36 | $8.13 | 286,986 | — | — |
| 2015-09-23 | $3.36 | $8.13 | 398,400 | — | — |
| 2015-09-22 | $3.57 | $8.64 | 223,400 | — | — |
| 2015-09-21 | $3.71 | $8.98 | 263,671 | — | — |
| 2015-09-18 | $3.71 | $8.98 | 209,886 | — | — |
| 2015-09-17 | $3.85 | $9.32 | 340,429 | — | — |
| 2015-09-16 | $3.99 | $9.66 | 422,586 | — | — |
| 2015-09-15 | $3.71 | $8.98 | 567,814 | — | — |
| 2015-09-14 | $3.78 | $9.15 | 866,243 | — | — |
| 2015-09-11 | $3.64 | $8.81 | 326,943 | — | — |
| 2015-09-10 | $3.92 | $9.49 | 292,357 | — | — |
| 2015-09-09 | $3.99 | $9.66 | 612,371 | — | — |
| 2015-09-08 | $4.20 | $10.17 | 576,329 | — | — |
| 2015-09-04 | $4.48 | $10.85 | 192,271 | — | — |
| 2015-09-03 | $4.69 | $11.35 | 317,014 | — | — |
| 2015-09-02 | $4.69 | $11.35 | 378,643 | — | — |
| 2015-09-01 | $4.48 | $10.85 | 666,357 | — | — |
| 2015-08-31 | $5.39 | $13.05 | 578,400 | — | — |
| 2015-08-28 | $5.53 | $13.39 | 593,014 | — | — |
| 2015-08-27 | $4.83 | $11.69 | 478,243 | — | — |
| 2015-08-26 | $4.27 | $10.34 | 399,657 | — | — |
| 2015-08-25 | $4.55 | $11.02 | 515,329 | — | — |
| 2015-08-24 | $4.20 | $10.17 | 580,643 | — | — |
| 2015-08-21 | $5.11 | $12.37 | 561,700 | — | — |
| 2015-08-20 | $5.32 | $12.88 | 367,500 | — | — |
| 2015-08-19 | $5.53 | $13.39 | 574,857 | — | — |
| 2015-08-18 | $5.95 | $14.41 | 285,629 | — | — |
| 2015-08-17 | $6.09 | $14.74 | 360,243 | — | — |
| 2015-08-14 | $6.23 | $15.08 | 896,671 | — | — |
| 2015-08-13 | $7.07 | $17.12 | 672,143 | — | — |
| 2015-08-12 | $7.77 | $18.81 | 337,500 | — | — |
| 2015-08-11 | $7.84 | $18.98 | 316,029 | — | — |
| 2015-08-10 | $8.26 | $20.00 | 235,229 | — | — |
| 2015-08-07 | $7.98 | $19.32 | 405,514 | — | — |
| 2015-08-06 | $8.68 | $21.01 | 431,057 | — | — |
| 2015-08-05 | $8.05 | $19.49 | 610,329 | — | — |
| 2015-08-04 | $8.96 | $21.69 | 290,129 | — | — |
| 2015-08-03 | $8.68 | $21.01 | 212,229 | — | — |
| 2015-07-31 | $9.45 | $22.88 | 222,314 | — | — |
| 2015-07-30 | $9.66 | $23.39 | 316,400 | — | — |
| 2015-07-29 | $9.17 | $22.20 | 348,729 | — | — |
| 2015-07-28 | $8.75 | $21.18 | 275,986 | — | — |
| 2015-07-27 | $8.19 | $19.83 | 308,800 | — | — |
| 2015-07-24 | $8.75 | $21.18 | 297,143 | — | — |
| 2015-07-23 | $9.03 | $21.86 | 341,471 | — | — |
| 2015-07-22 | $9.17 | $22.20 | 290,357 | — | — |
| 2015-07-21 | $10.08 | $24.40 | 599,457 | — | — |
| 2015-07-20 | $9.03 | $21.86 | 491,443 | — | — |
| 2015-07-17 | $9.52 | $23.05 | 492,657 | — | — |
| 2015-07-16 | $10.08 | $24.40 | 331,743 | — | — |
| 2015-07-15 | $10.29 | $24.91 | 375,271 | — | — |
| 2015-07-14 | $11.34 | $27.45 | 399,157 | — | — |
| 2015-07-13 | $10.57 | $25.59 | 249,271 | — | — |
| 2015-07-10 | $10.22 | $24.74 | 383,029 | — | — |
| 2015-07-09 | $10.57 | $25.59 | 401,357 | — | — |
| 2015-07-08 | $10.92 | $26.44 | 213,429 | — | — |
| 2015-07-07 | $11.48 | $27.79 | 546,629 | — | — |
| 2015-07-06 | $11.55 | $27.96 | 561,857 | — | — |
| 2015-07-02 | $11.97 | $28.98 | 150,886 | — | — |
| 2015-07-01 | $12.11 | $29.32 | 299,329 | — | — |
| 2015-06-30 | $12.11 | $29.32 | 369,043 | — | — |
| 2015-06-29 | $12.11 | $29.32 | 194,557 | — | — |
| 2015-06-26 | $12.39 | $30.00 | 206,157 | — | — |
| 2015-06-25 | $12.32 | $29.69 | 164,329 | — | — |
| 2015-06-24 | $12.60 | $30.37 | 346,700 | — | — |
| 2015-06-23 | $12.74 | $30.70 | 271,743 | — | — |
| 2015-06-22 | $12.25 | $29.52 | 205,271 | — | — |
| 2015-06-19 | $12.32 | $29.69 | 416,100 | — | — |
| 2015-06-18 | $12.67 | $30.54 | 249,700 | — | — |
| 2015-06-17 | $12.81 | $30.87 | 255,443 | — | — |
| 2015-06-16 | $12.67 | $30.54 | 169,443 | — | — |
| 2015-06-15 | $12.81 | $30.87 | 327,086 | — | — |
| 2015-06-12 | $13.16 | $31.72 | 286,886 | — | — |
| 2015-06-11 | $13.51 | $32.56 | 158,757 | — | — |
| 2015-06-10 | $13.58 | $32.73 | 408,071 | — | — |
| 2015-06-09 | $13.30 | $32.05 | 282,086 | — | — |
| 2015-06-08 | $13.02 | $31.38 | 271,057 | — | — |
| 2015-06-05 | $13.51 | $32.56 | 381,057 | — | — |
| 2015-06-04 | $13.44 | $32.39 | 355,771 | — | — |
| 2015-06-03 | $14.14 | $34.08 | 450,029 | — | — |
| 2015-06-02 | $14.77 | $35.60 | 695,371 | — | — |
| 2015-06-01 | $14.00 | $33.74 | 269,114 | — | — |
| 2015-05-29 | $13.72 | $33.07 | 263,600 | — | — |
| 2015-05-28 | $13.51 | $32.56 | 278,871 | — | — |
| 2015-05-27 | $13.79 | $33.23 | 365,757 | — | — |
| 2015-05-26 | $14.21 | $34.25 | 237,700 | — | — |
| 2015-05-22 | $14.49 | $34.92 | 325,457 | — | — |
| 2015-05-21 | $14.70 | $35.43 | 778,229 | — | — |
| 2015-05-20 | $13.58 | $32.73 | 276,343 | — | — |
| 2015-05-19 | $13.23 | $31.88 | 632,343 | — | — |
| 2015-05-18 | $14.42 | $34.75 | 175,329 | — | — |
| 2015-05-15 | $14.84 | $35.76 | 444,900 | — | — |
| 2015-05-14 | $14.84 | $35.76 | 323,557 | — | — |
| 2015-05-13 | $15.54 | $37.45 | 469,171 | — | — |
| 2015-05-12 | $15.61 | $37.62 | 605,271 | — | — |
| 2015-05-11 | $15.05 | $36.27 | 243,843 | — | — |
| 2015-05-08 | $15.19 | $36.61 | 661,757 | — | — |
| 2015-05-07 | $15.05 | $36.27 | 479,014 | — | — |
| 2015-05-06 | $15.96 | $38.46 | 705,157 | — | — |
| 2015-05-05 | $16.38 | $39.48 | 598,929 | — | — |
| 2015-05-04 | $16.73 | $40.32 | 545,829 | — | — |
| 2015-05-01 | $17.01 | $40.99 | 542,500 | — | — |
| 2015-04-30 | $17.29 | $41.67 | 541,514 | — | — |
| 2015-04-29 | $17.36 | $41.84 | 627,800 | — | — |
| 2015-04-28 | $17.01 | $40.99 | 406,643 | — | — |
| 2015-04-27 | $16.31 | $39.31 | 358,129 | — | — |
| 2015-04-24 | $16.87 | $40.66 | 323,257 | — | — |
| 2015-04-23 | $17.08 | $41.16 | 374,529 | — | — |
| 2015-04-22 | $16.66 | $40.15 | 641,086 | — | — |
| 2015-04-21 | $16.45 | $39.65 | 513,629 | — | — |
| 2015-04-20 | $17.15 | $41.33 | 474,071 | — | — |
| 2015-04-17 | $17.08 | $41.16 | 648,743 | — | — |
| 2015-04-16 | $17.36 | $41.84 | 1,169,843 | — | — |
| 2015-04-15 | $17.29 | $41.67 | 1,348,271 | — | — |
| 2015-04-14 | $15.75 | $37.96 | 1,046,943 | — | — |
| 2015-04-13 | $14.14 | $34.08 | 295,129 | — | — |
| 2015-04-10 | $14.00 | $33.74 | 380,543 | — | — |
| 2015-04-09 | $13.58 | $32.73 | 292,086 | — | — |
| 2015-04-08 | $13.16 | $31.72 | 510,857 | — | — |
| 2015-04-07 | $14.00 | $33.74 | 703,657 | — | — |
| 2015-04-06 | $13.65 | $32.90 | 682,100 | — | — |
| 2015-04-02 | $12.18 | $29.35 | 386,257 | — | — |
| 2015-04-01 | $11.76 | $28.34 | 572,400 | — | — |
| 2015-03-31 | $11.55 | $27.84 | 360,957 | — | — |
| 2015-03-30 | $11.69 | $28.17 | 363,871 | — | — |
| 2015-03-27 | $11.62 | $28.00 | 376,100 | — | — |
| 2015-03-26 | $12.18 | $29.20 | 631,486 | — | — |
| 2015-03-25 | $12.25 | $29.37 | 620,657 | — | — |
| 2015-03-24 | $11.97 | $28.70 | 606,000 | — | — |
| 2015-03-23 | $11.41 | $27.36 | 637,186 | — | — |
| 2015-03-20 | $10.57 | $25.34 | 844,086 | — | — |
| 2015-03-19 | $10.57 | $25.34 | 536,514 | — | — |
| 2015-03-18 | $10.99 | $26.35 | 1,004,400 | — | — |
| 2015-03-17 | $9.73 | $23.33 | 509,357 | — | — |
| 2015-03-16 | $9.59 | $22.99 | 748,471 | — | — |
| 2015-03-13 | $9.94 | $23.83 | 1,033,429 | — | — |
| 2015-03-12 | $10.64 | $25.51 | 1,067,857 | — | — |
| 2015-03-11 | $10.57 | $25.34 | 895,114 | — | — |
| 2015-03-10 | $10.99 | $26.35 | 807,071 | — | — |
| 2015-03-09 | $11.48 | $27.52 | 805,443 | — | — |
| 2015-03-06 | $12.25 | $29.37 | 732,129 | — | — |
| 2015-03-05 | $12.88 | $30.88 | 681,871 | — | — |
| 2015-03-04 | $13.65 | $32.73 | 560,086 | — | — |
| 2015-03-03 | $13.51 | $32.39 | 1,043,543 | — | — |
| 2015-03-02 | $13.51 | $32.39 | 611,614 | — | — |
| 2015-02-27 | $14.14 | $33.90 | 1,617,900 | — | — |
| 2015-02-26 | $13.86 | $33.23 | 869,714 | — | — |
| 2015-02-25 | $15.33 | $36.75 | 788,157 | — | — |
| 2015-02-24 | $14.07 | $33.73 | 771,929 | — | — |
| 2015-02-23 | $14.70 | $35.24 | 772,957 | — | — |
| 2015-02-20 | $15.75 | $37.76 | 453,729 | — | — |
| 2015-02-19 | $16.45 | $39.44 | 779,329 | — | — |
| 2015-02-18 | $16.73 | $40.11 | 528,600 | — | — |
| 2015-02-17 | $17.85 | $42.80 | 829,971 | — | — |
| 2015-02-13 | $17.15 | $41.12 | 1,010,914 | — | — |
| 2015-02-12 | $17.01 | $40.78 | 1,015,686 | — | — |
| 2015-02-11 | $16.52 | $39.61 | 1,250,843 | — | — |
| 2015-02-10 | $18.06 | $43.30 | 1,759,957 | — | — |
| 2015-02-09 | $18.69 | $44.81 | 1,721,186 | — | — |
| 2015-02-06 | $16.73 | $40.11 | 980,886 | — | — |
| 2015-02-05 | $15.54 | $37.26 | 1,188,529 | — | — |
| 2015-02-04 | $14.35 | $34.41 | 1,435,243 | — | — |
| 2015-02-03 | $14.77 | $35.41 | 1,928,300 | — | — |
| 2015-02-02 | $11.83 | $28.36 | 896,329 | — | — |
| 2015-01-30 | $10.43 | $25.01 | 555,971 | — | — |
| 2015-01-29 | $10.08 | $24.17 | 546,986 | — | — |
| 2015-01-28 | $10.22 | $24.50 | 799,814 | — | — |
| 2015-01-27 | $11.48 | $27.52 | 418,000 | — | — |
| 2015-01-26 | $11.27 | $27.02 | 474,600 | — | — |
| 2015-01-23 | $10.71 | $25.68 | 597,229 | — | — |
| 2015-01-22 | $11.20 | $26.85 | 457,114 | — | — |
| 2015-01-21 | $11.34 | $27.19 | 956,543 | — | — |
| 2015-01-20 | $12.04 | $28.87 | 446,900 | — | — |
| 2015-01-16 | $12.32 | $29.54 | 1,177,871 | — | — |
| 2015-01-15 | $11.20 | $26.85 | 585,286 | — | — |
| 2015-01-14 | $11.41 | $27.36 | 1,313,814 | — | — |
| 2015-01-13 | $11.48 | $27.52 | 819,314 | — | — |
| 2015-01-12 | $11.34 | $27.19 | 771,671 | — | — |
| 2015-01-09 | $12.74 | $30.54 | 578,657 | — | — |
| 2015-01-08 | $12.39 | $29.71 | 745,586 | — | — |
| 2015-01-07 | $12.11 | $29.03 | 887,357 | — | — |
| 2015-01-06 | $12.88 | $30.88 | 895,157 | — | — |
| 2015-01-05 | $13.58 | $32.56 | 1,121,043 | — | — |
| 2015-01-02 | $14.70 | $35.24 | 423,929 | — | — |