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
- 1996-08-15 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 | $7.00 | $7.00 | 297,125 | — | — |
| 2015-12-30 | $7.12 | $7.12 | 175,025 | — | — |
| 2015-12-29 | $7.08 | $7.08 | 192,275 | — | — |
| 2015-12-28 | $6.92 | $6.92 | 184,775 | — | — |
| 2015-12-24 | $7.00 | $7.00 | 117,750 | — | — |
| 2015-12-23 | $6.64 | $6.64 | 464,050 | — | — |
| 2015-12-22 | $6.12 | $6.12 | 290,700 | — | — |
| 2015-12-21 | $6.16 | $6.16 | 229,650 | — | — |
| 2015-12-18 | $6.24 | $6.24 | 218,025 | — | — |
| 2015-12-17 | $6.32 | $6.32 | 378,475 | — | — |
| 2015-12-16 | $6.48 | $6.48 | 305,775 | — | — |
| 2015-12-15 | $6.48 | $6.48 | 338,650 | — | — |
| 2015-12-14 | $6.64 | $6.64 | 342,200 | — | — |
| 2015-12-11 | $7.32 | $7.32 | 452,400 | — | — |
| 2015-12-10 | $7.80 | $7.80 | 822,050 | — | — |
| 2015-12-09 | $8.16 | $8.16 | 216,725 | — | — |
| 2015-12-08 | $8.64 | $8.64 | 262,825 | — | — |
| 2015-12-07 | $8.36 | $8.36 | 163,150 | — | — |
| 2015-12-04 | $8.32 | $8.32 | 222,625 | — | — |
| 2015-12-03 | $8.36 | $8.36 | 186,000 | — | — |
| 2015-12-02 | $8.52 | $8.52 | 150,450 | — | — |
| 2015-12-01 | $8.68 | $8.68 | 224,200 | — | — |
| 2015-11-30 | $8.48 | $8.48 | 390,350 | — | — |
| 2015-11-27 | $8.80 | $8.80 | 52,525 | — | — |
| 2015-11-25 | $8.76 | $8.76 | 297,425 | — | — |
| 2015-11-24 | $8.00 | $8.00 | 326,450 | — | — |
| 2015-11-23 | $7.92 | $7.92 | 263,225 | — | — |
| 2015-11-20 | $7.36 | $7.36 | 134,175 | — | — |
| 2015-11-19 | $7.40 | $7.40 | 277,350 | — | — |
| 2015-11-18 | $7.56 | $7.56 | 420,075 | — | — |
| 2015-11-17 | $7.32 | $7.32 | 1,168,650 | — | — |
| 2015-11-16 | $9.96 | $9.96 | 123,900 | — | — |
| 2015-11-13 | $10.00 | $10.00 | 111,650 | — | — |
| 2015-11-12 | $9.96 | $9.96 | 115,050 | — | — |
| 2015-11-11 | $10.72 | $10.72 | 159,550 | — | — |
| 2015-11-10 | $11.44 | $11.44 | 185,650 | — | — |
| 2015-11-09 | $11.08 | $11.08 | 147,150 | — | — |
| 2015-11-06 | $11.00 | $11.00 | 301,825 | — | — |
| 2015-11-05 | $10.80 | $10.80 | 406,275 | — | — |
| 2015-11-04 | $10.72 | $10.72 | 1,235,475 | — | — |
| 2015-11-03 | $8.48 | $8.48 | 138,925 | — | — |
| 2015-11-02 | $8.36 | $8.36 | 120,350 | — | — |
| 2015-10-30 | $7.88 | $7.88 | 158,175 | — | — |
| 2015-10-29 | $7.92 | $7.92 | 143,350 | — | — |
| 2015-10-28 | $8.24 | $8.24 | 178,025 | — | — |
| 2015-10-27 | $7.84 | $7.84 | 120,825 | — | — |
| 2015-10-26 | $8.24 | $8.24 | 263,425 | — | — |
| 2015-10-23 | $9.24 | $9.24 | 295,900 | — | — |
| 2015-10-22 | $7.92 | $7.92 | 173,800 | — | — |
| 2015-10-21 | $7.72 | $7.72 | 198,775 | — | — |
| 2015-10-20 | $7.88 | $7.88 | 693,525 | — | — |
| 2015-10-19 | $6.68 | $6.68 | 161,375 | — | — |
| 2015-10-16 | $6.72 | $6.72 | 81,900 | — | — |
| 2015-10-15 | $6.80 | $6.80 | 122,225 | — | — |
| 2015-10-14 | $6.60 | $6.60 | 132,025 | — | — |
| 2015-10-13 | $6.88 | $6.88 | 118,200 | — | — |
| 2015-10-12 | $7.16 | $7.16 | 130,125 | — | — |
| 2015-10-09 | $7.32 | $7.32 | 100,475 | — | — |
| 2015-10-08 | $7.56 | $7.56 | 78,475 | — | — |
| 2015-10-07 | $7.72 | $7.72 | 238,075 | — | — |
| 2015-10-06 | $7.68 | $7.68 | 175,950 | — | — |
| 2015-10-05 | $7.44 | $7.44 | 186,275 | — | — |
| 2015-10-02 | $7.64 | $7.64 | 194,200 | — | — |
| 2015-10-01 | $7.76 | $7.76 | 229,550 | — | — |
| 2015-09-30 | $7.48 | $7.48 | 417,575 | — | — |
| 2015-09-29 | $7.68 | $7.68 | 241,825 | — | — |
| 2015-09-28 | $8.00 | $8.00 | 405,625 | — | — |
| 2015-09-25 | $9.12 | $9.12 | 510,175 | — | — |
| 2015-09-24 | $10.36 | $10.36 | 188,900 | — | — |
| 2015-09-23 | $10.68 | $10.68 | 239,700 | — | — |
| 2015-09-22 | $11.52 | $11.52 | 268,300 | — | — |
| 2015-09-21 | $11.72 | $11.72 | 309,000 | — | — |
| 2015-09-18 | $11.80 | $11.80 | 517,600 | — | — |
| 2015-09-17 | $10.80 | $10.80 | 167,100 | — | — |
| 2015-09-16 | $10.68 | $10.68 | 203,750 | — | — |
| 2015-09-15 | $10.12 | $10.12 | 141,775 | — | — |
| 2015-09-14 | $10.20 | $10.20 | 193,425 | — | — |
| 2015-09-11 | $10.08 | $10.08 | 126,350 | — | — |
| 2015-09-10 | $9.88 | $9.88 | 135,300 | — | — |
| 2015-09-09 | $9.80 | $9.80 | 244,875 | — | — |
| 2015-09-08 | $10.04 | $10.04 | 175,075 | — | — |
| 2015-09-04 | $10.00 | $10.00 | 156,100 | — | — |
| 2015-09-03 | $9.60 | $9.60 | 202,800 | — | — |
| 2015-09-02 | $9.80 | $9.80 | 202,075 | — | — |
| 2015-09-01 | $9.52 | $9.52 | 278,575 | — | — |
| 2015-08-31 | $9.72 | $9.72 | 189,725 | — | — |
| 2015-08-28 | $9.84 | $9.84 | 318,225 | — | — |
| 2015-08-27 | $9.40 | $9.40 | 352,950 | — | — |
| 2015-08-26 | $9.08 | $9.08 | 454,925 | — | — |
| 2015-08-25 | $9.20 | $9.20 | 512,475 | — | — |
| 2015-08-24 | $7.80 | $7.80 | 496,350 | — | — |
| 2015-08-21 | $7.36 | $7.36 | 419,825 | — | — |
| 2015-08-20 | $7.20 | $7.20 | 446,725 | — | — |
| 2015-08-19 | $6.92 | $6.92 | 431,950 | — | — |
| 2015-08-18 | $6.16 | $6.16 | 341,450 | — | — |
| 2015-08-17 | $6.24 | $6.24 | 563,325 | — | — |
| 2015-08-14 | $5.40 | $5.40 | 786,050 | — | — |
| 2015-08-13 | $6.52 | $6.52 | 487,125 | — | — |
| 2015-08-12 | $7.60 | $7.60 | 592,025 | — | — |
| 2015-08-11 | $8.28 | $8.28 | 362,450 | — | — |
| 2015-08-10 | $8.32 | $8.32 | 1,050,200 | — | — |
| 2015-08-07 | $10.72 | $10.72 | 246,950 | — | — |
| 2015-08-06 | $11.00 | $11.00 | 222,175 | — | — |
| 2015-08-05 | $10.64 | $10.64 | 164,975 | — | — |
| 2015-08-04 | $10.76 | $10.76 | 242,700 | — | — |
| 2015-08-03 | $10.28 | $10.28 | 236,825 | — | — |
| 2015-07-31 | $10.04 | $10.04 | 113,750 | — | — |
| 2015-07-30 | $9.72 | $9.72 | 217,775 | — | — |
| 2015-07-29 | $9.84 | $9.84 | 237,600 | — | — |
| 2015-07-28 | $9.72 | $9.72 | 265,800 | — | — |
| 2015-07-27 | $10.16 | $10.16 | 259,375 | — | — |
| 2015-07-24 | $10.20 | $10.20 | 472,200 | — | — |
| 2015-07-23 | $10.20 | $10.20 | 435,725 | — | — |
| 2015-07-22 | $11.00 | $11.00 | 508,025 | — | — |
| 2015-07-21 | $11.92 | $11.92 | 169,400 | — | — |
| 2015-07-20 | $12.00 | $12.00 | 293,950 | — | — |
| 2015-07-17 | $12.84 | $12.84 | 118,400 | — | — |
| 2015-07-16 | $12.56 | $12.56 | 129,525 | — | — |
| 2015-07-15 | $12.84 | $12.84 | 153,925 | — | — |
| 2015-07-14 | $13.40 | $13.40 | 143,000 | — | — |
| 2015-07-13 | $12.84 | $12.84 | 360,600 | — | — |
| 2015-07-10 | $12.16 | $12.16 | 220,625 | — | — |
| 2015-07-09 | $12.12 | $12.12 | 189,125 | — | — |
| 2015-07-08 | $12.08 | $12.08 | 210,600 | — | — |
| 2015-07-07 | $12.76 | $12.76 | 300,400 | — | — |
| 2015-07-06 | $13.08 | $13.08 | 350,200 | — | — |
| 2015-07-02 | $13.60 | $13.60 | 211,975 | — | — |
| 2015-07-01 | $14.28 | $14.28 | 172,050 | — | — |
| 2015-06-30 | $14.52 | $14.52 | 227,975 | — | — |
| 2015-06-29 | $15.00 | $15.00 | 641,500 | — | — |
| 2015-06-26 | $14.08 | $14.08 | 351,325 | — | — |
| 2015-06-25 | $14.40 | $14.40 | 203,325 | — | — |
| 2015-06-24 | $14.52 | $14.52 | 254,000 | — | — |
| 2015-06-23 | $14.88 | $14.88 | 196,250 | — | — |
| 2015-06-22 | $15.36 | $15.36 | 201,775 | — | — |
| 2015-06-19 | $14.52 | $14.52 | 820,250 | — | — |
| 2015-06-18 | $14.60 | $14.60 | 258,650 | — | — |
| 2015-06-17 | $14.36 | $14.36 | 268,375 | — | — |
| 2015-06-16 | $15.16 | $15.16 | 278,925 | — | — |
| 2015-06-15 | $15.16 | $15.16 | 346,450 | — | — |
| 2015-06-12 | $14.96 | $14.96 | 173,500 | — | — |
| 2015-06-11 | $14.36 | $14.36 | 105,600 | — | — |
| 2015-06-10 | $14.04 | $14.04 | 260,850 | — | — |
| 2015-06-09 | $14.52 | $14.52 | 150,475 | — | — |
| 2015-06-08 | $14.36 | $14.36 | 221,250 | — | — |
| 2015-06-05 | $14.28 | $14.28 | 214,125 | — | — |
| 2015-06-04 | $14.52 | $14.52 | 310,225 | — | — |
| 2015-06-03 | $13.96 | $13.96 | 385,825 | — | — |
| 2015-06-02 | $14.40 | $14.40 | 227,825 | — | — |
| 2015-06-01 | $13.72 | $13.72 | 345,550 | — | — |
| 2015-05-29 | $14.20 | $14.20 | 309,600 | — | — |
| 2015-05-28 | $14.60 | $14.60 | 245,400 | — | — |
| 2015-05-27 | $14.76 | $14.76 | 231,525 | — | — |
| 2015-05-26 | $14.56 | $14.56 | 210,625 | — | — |
| 2015-05-22 | $15.12 | $15.12 | 152,500 | — | — |
| 2015-05-21 | $15.04 | $15.04 | 364,050 | — | — |
| 2015-05-20 | $14.96 | $14.96 | 312,025 | — | — |
| 2015-05-19 | $15.88 | $15.88 | 241,675 | — | — |
| 2015-05-18 | $16.08 | $16.08 | 228,550 | — | — |
| 2015-05-15 | $16.16 | $16.16 | 248,700 | — | — |
| 2015-05-14 | $16.32 | $16.32 | 416,600 | — | — |
| 2015-05-13 | $16.24 | $16.24 | 362,800 | — | — |
| 2015-05-12 | $15.92 | $15.92 | 403,825 | — | — |
| 2015-05-11 | $15.88 | $15.88 | 974,575 | — | — |
| 2015-05-08 | $14.52 | $14.52 | 1,345,225 | — | — |
| 2015-05-07 | $17.64 | $17.64 | 525,300 | — | — |
| 2015-05-06 | $18.08 | $18.08 | 293,600 | — | — |
| 2015-05-05 | $18.48 | $18.48 | 453,275 | — | — |
| 2015-05-04 | $19.44 | $19.44 | 166,000 | — | — |
| 2015-05-01 | $18.64 | $18.64 | 284,650 | — | — |
| 2015-04-30 | $18.80 | $18.80 | 296,525 | — | — |
| 2015-04-29 | $20.16 | $20.16 | 287,550 | — | — |
| 2015-04-28 | $20.40 | $20.40 | 264,125 | — | — |
| 2015-04-27 | $20.68 | $20.68 | 203,450 | — | — |
| 2015-04-24 | $21.04 | $21.04 | 108,675 | — | — |
| 2015-04-23 | $21.00 | $21.00 | 135,200 | — | — |
| 2015-04-22 | $20.92 | $20.92 | 170,250 | — | — |
| 2015-04-21 | $20.76 | $20.76 | 251,425 | — | — |
| 2015-04-20 | $20.64 | $20.64 | 276,525 | — | — |
| 2015-04-17 | $21.04 | $21.04 | 226,450 | — | — |
| 2015-04-16 | $20.96 | $20.96 | 201,575 | — | — |
| 2015-04-15 | $21.04 | $21.04 | 201,350 | — | — |
| 2015-04-14 | $21.16 | $21.16 | 321,800 | — | — |
| 2015-04-13 | $20.96 | $20.96 | 506,575 | — | — |
| 2015-04-10 | $21.60 | $21.60 | 677,650 | — | — |
| 2015-04-09 | $20.08 | $20.08 | 1,049,375 | — | — |
| 2015-04-08 | $19.08 | $19.08 | 202,725 | — | — |
| 2015-04-07 | $19.04 | $19.04 | 366,450 | — | — |
| 2015-04-06 | $18.72 | $18.72 | 595,800 | — | — |
| 2015-04-02 | $17.84 | $17.84 | 368,125 | — | — |
| 2015-04-01 | $17.56 | $17.56 | 209,225 | — | — |
| 2015-03-31 | $17.72 | $17.72 | 259,025 | — | — |
| 2015-03-30 | $17.16 | $17.16 | 270,675 | — | — |
| 2015-03-27 | $17.52 | $17.52 | 260,550 | — | — |
| 2015-03-26 | $17.28 | $17.28 | 266,425 | — | — |
| 2015-03-25 | $17.32 | $17.32 | 276,050 | — | — |
| 2015-03-24 | $17.92 | $17.92 | 267,600 | — | — |
| 2015-03-23 | $17.88 | $17.88 | 304,425 | — | — |
| 2015-03-20 | $17.96 | $17.96 | 378,000 | — | — |
| 2015-03-19 | $18.20 | $18.20 | 352,575 | — | — |
| 2015-03-18 | $18.80 | $18.80 | 728,050 | — | — |
| 2015-03-17 | $18.36 | $18.36 | 801,350 | — | — |
| 2015-03-16 | $17.12 | $17.12 | 503,825 | — | — |
| 2015-03-13 | $17.00 | $17.00 | 779,800 | — | — |
| 2015-03-12 | $15.40 | $15.40 | 746,025 | — | — |
| 2015-03-11 | $13.80 | $13.80 | 652,500 | — | — |
| 2015-03-10 | $14.44 | $14.44 | 1,973,600 | — | — |
| 2015-03-09 | $17.20 | $17.20 | 729,775 | — | — |
| 2015-03-06 | $20.68 | $20.68 | 219,525 | — | — |
| 2015-03-05 | $20.84 | $20.84 | 303,075 | — | — |
| 2015-03-04 | $20.84 | $20.84 | 495,075 | — | — |
| 2015-03-03 | $21.68 | $21.68 | 428,950 | — | — |
| 2015-03-02 | $20.80 | $20.80 | 1,510,175 | — | — |
| 2015-02-27 | $24.44 | $24.44 | 219,775 | — | — |
| 2015-02-26 | $23.68 | $23.68 | 113,625 | — | — |
| 2015-02-25 | $23.96 | $23.96 | 103,475 | — | — |
| 2015-02-24 | $23.68 | $23.68 | 95,025 | — | — |
| 2015-02-23 | $23.64 | $23.64 | 184,825 | — | — |
| 2015-02-20 | $24.16 | $24.16 | 131,475 | — | — |
| 2015-02-19 | $24.24 | $24.24 | 103,850 | — | — |
| 2015-02-18 | $24.64 | $24.64 | 119,525 | — | — |
| 2015-02-17 | $24.48 | $24.48 | 212,975 | — | — |
| 2015-02-13 | $24.16 | $24.16 | 163,550 | — | — |
| 2015-02-12 | $24.40 | $24.40 | 147,075 | — | — |
| 2015-02-11 | $24.56 | $24.56 | 192,975 | — | — |
| 2015-02-10 | $24.52 | $24.52 | 200,450 | — | — |
| 2015-02-09 | $24.04 | $24.04 | 291,975 | — | — |
| 2015-02-06 | $24.24 | $24.24 | 259,800 | — | — |
| 2015-02-05 | $22.64 | $22.64 | 417,475 | — | — |
| 2015-02-04 | $22.40 | $22.40 | 171,725 | — | — |
| 2015-02-03 | $22.72 | $22.72 | 202,425 | — | — |
| 2015-02-02 | $23.04 | $23.04 | 244,150 | — | — |
| 2015-01-30 | $23.00 | $23.00 | 198,900 | — | — |
| 2015-01-29 | $23.20 | $23.20 | 157,900 | — | — |
| 2015-01-28 | $22.88 | $22.88 | 153,400 | — | — |
| 2015-01-27 | $23.20 | $23.20 | 160,325 | — | — |
| 2015-01-26 | $23.68 | $23.68 | 153,750 | — | — |
| 2015-01-23 | $23.68 | $23.68 | 99,375 | — | — |
| 2015-01-22 | $23.64 | $23.64 | 140,200 | — | — |
| 2015-01-21 | $23.68 | $23.68 | 184,425 | — | — |
| 2015-01-20 | $23.60 | $23.60 | 151,450 | — | — |
| 2015-01-16 | $23.84 | $23.84 | 139,900 | — | — |
| 2015-01-15 | $23.00 | $23.00 | 167,325 | — | — |
| 2015-01-14 | $23.84 | $23.84 | 199,200 | — | — |
| 2015-01-13 | $23.60 | $23.60 | 307,925 | — | — |
| 2015-01-12 | $22.80 | $22.80 | 431,425 | — | — |
| 2015-01-09 | $24.36 | $24.36 | 244,650 | — | — |
| 2015-01-08 | $24.64 | $24.64 | 267,225 | — | — |
| 2015-01-07 | $25.28 | $25.28 | 141,675 | — | — |
| 2015-01-06 | $25.88 | $25.88 | 203,650 | — | — |
| 2015-01-05 | $27.20 | $27.20 | 160,775 | — | — |
| 2015-01-02 | $26.88 | $26.88 | 216,975 | — | — |