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
- 2003-06-23 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 | $3.70 | $3.70 | 11,510 | — | — |
| 2015-12-30 | $4.00 | $4.00 | 27,740 | — | — |
| 2015-12-29 | $3.30 | $3.30 | 20,320 | — | — |
| 2015-12-28 | $3.70 | $3.70 | 21,480 | — | — |
| 2015-12-24 | $5.10 | $5.10 | 4,520 | — | — |
| 2015-12-23 | $4.90 | $4.90 | 4,840 | — | — |
| 2015-12-22 | $4.20 | $4.20 | 4,610 | — | — |
| 2015-12-21 | $4.50 | $4.50 | 3,610 | — | — |
| 2015-12-18 | $3.90 | $3.90 | 14,550 | — | — |
| 2015-12-17 | $5.10 | $5.10 | 4,650 | — | — |
| 2015-12-16 | $4.20 | $4.20 | 3,050 | — | — |
| 2015-12-15 | $4.80 | $4.80 | 760 | — | — |
| 2015-12-14 | $5.10 | $5.10 | 2,380 | — | — |
| 2015-12-11 | $4.90 | $4.90 | 920 | — | — |
| 2015-12-10 | $4.90 | $4.90 | 1,800 | — | — |
| 2015-12-09 | $4.70 | $4.70 | 1,250 | — | — |
| 2015-12-08 | $4.80 | $4.80 | 22,860 | — | — |
| 2015-12-07 | $4.50 | $4.50 | 20 | — | — |
| 2015-12-04 | $4.40 | $4.40 | 880 | — | — |
| 2015-12-03 | $4.00 | $4.00 | 1,610 | — | — |
| 2015-12-02 | $4.60 | $4.60 | 2,030 | — | — |
| 2015-12-01 | $4.70 | $4.70 | 1,460 | — | — |
| 2015-11-30 | $5.50 | $5.50 | 2,230 | — | — |
| 2015-11-27 | $5.60 | $5.60 | 10 | — | — |
| 2015-11-25 | $4.50 | $4.50 | 2,080 | — | — |
| 2015-11-24 | $4.00 | $4.00 | 2,510 | — | — |
| 2015-11-23 | $4.30 | $4.30 | 7,490 | — | — |
| 2015-11-20 | $5.20 | $5.20 | 2,450 | — | — |
| 2015-11-19 | $6.40 | $6.40 | 0 | — | — |
| 2015-11-18 | $6.40 | $6.40 | 1,530 | — | — |
| 2015-11-17 | $6.30 | $6.30 | 1,040 | — | — |
| 2015-11-16 | $7.00 | $7.00 | 2,200 | — | — |
| 2015-11-13 | $7.60 | $7.60 | 2,800 | — | — |
| 2015-11-12 | $6.10 | $6.10 | 570 | — | — |
| 2015-11-11 | $6.20 | $6.20 | 3,520 | — | — |
| 2015-11-10 | $6.10 | $6.10 | 200 | — | — |
| 2015-11-09 | $6.20 | $6.20 | 10 | — | — |
| 2015-11-06 | $6.00 | $6.00 | 1,030 | — | — |
| 2015-11-05 | $6.20 | $6.20 | 900 | — | — |
| 2015-11-04 | $7.20 | $7.20 | 2,500 | — | — |
| 2015-11-03 | $7.00 | $7.00 | 200 | — | — |
| 2015-11-02 | $6.90 | $6.90 | 1,290 | — | — |
| 2015-10-30 | $7.10 | $7.10 | 410 | — | — |
| 2015-10-29 | $7.80 | $7.80 | 180 | — | — |
| 2015-10-28 | $7.50 | $7.50 | 260 | — | — |
| 2015-10-27 | $7.50 | $7.50 | 780 | — | — |
| 2015-10-26 | $7.20 | $7.20 | 580 | — | — |
| 2015-10-23 | $7.10 | $7.10 | 150 | — | — |
| 2015-10-22 | $7.30 | $7.30 | 4,950 | — | — |
| 2015-10-21 | $6.50 | $6.50 | 2,140 | — | — |
| 2015-10-20 | $6.60 | $6.60 | 100 | — | — |
| 2015-10-19 | $6.80 | $6.80 | 4,200 | — | — |
| 2015-10-16 | $7.00 | $7.00 | 2,930 | — | — |
| 2015-10-15 | $6.10 | $6.10 | 9,260 | — | — |
| 2015-10-14 | $5.30 | $5.30 | 26,110 | — | — |
| 2015-10-13 | $9.60 | $9.60 | 0 | — | — |
| 2015-10-12 | $9.60 | $9.60 | 390 | — | — |
| 2015-10-09 | $9.10 | $9.10 | 1,750 | — | — |
| 2015-10-08 | $9.50 | $9.50 | 120 | — | — |
| 2015-10-07 | $9.10 | $9.10 | 1,100 | — | — |
| 2015-10-06 | $9.80 | $9.80 | 3,230 | — | — |
| 2015-10-05 | $10.10 | $10.10 | 290 | — | — |
| 2015-10-02 | $10.50 | $10.50 | 1,730 | — | — |
| 2015-10-01 | $10.60 | $10.60 | 300 | — | — |
| 2015-09-30 | $10.70 | $10.70 | 1,540 | — | — |
| 2015-09-29 | $9.90 | $9.90 | 2,030 | — | — |
| 2015-09-28 | $9.90 | $9.90 | 1,980 | — | — |
| 2015-09-25 | $10.50 | $10.50 | 650 | — | — |
| 2015-09-24 | $11.40 | $11.40 | 4,230 | — | — |
| 2015-09-23 | $11.30 | $11.30 | 710 | — | — |
| 2015-09-22 | $10.00 | $10.00 | 2,540 | — | — |
| 2015-09-21 | $11.80 | $11.80 | 10,380 | — | — |
| 2015-09-18 | $23.10 | $23.10 | 39,090 | — | — |
| 2015-09-17 | $9.00 | $9.00 | 60 | — | — |
| 2015-09-16 | $9.40 | $9.40 | 20 | — | — |
| 2015-09-15 | $9.30 | $9.30 | 60 | — | — |
| 2015-09-14 | $8.50 | $8.50 | 110 | — | — |
| 2015-09-11 | $9.30 | $9.30 | 30 | — | — |
| 2015-09-10 | $9.00 | $9.00 | 940 | — | — |
| 2015-09-09 | $9.10 | $9.10 | 190 | — | — |
| 2015-09-08 | $9.40 | $9.40 | 120 | — | — |
| 2015-09-04 | $8.80 | $8.80 | 1,060 | — | — |
| 2015-09-03 | $9.20 | $9.20 | 530 | — | — |
| 2015-09-02 | $10.20 | $10.20 | 90 | — | — |
| 2015-09-01 | $8.80 | $8.80 | 1,230 | — | — |
| 2015-08-31 | $8.60 | $8.60 | 50 | — | — |
| 2015-08-28 | $9.30 | $9.30 | 60 | — | — |
| 2015-08-27 | $9.10 | $9.10 | 20 | — | — |
| 2015-08-26 | $9.50 | $9.50 | 70 | — | — |
| 2015-08-25 | $9.20 | $9.20 | 20 | — | — |
| 2015-08-24 | $9.20 | $9.20 | 330 | — | — |
| 2015-08-21 | $9.20 | $9.20 | 290 | — | — |
| 2015-08-20 | $9.20 | $9.20 | 260 | — | — |
| 2015-08-19 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-18 | $9.90 | $9.90 | 810 | — | — |
| 2015-08-17 | $9.40 | $9.40 | 1,060 | — | — |
| 2015-08-14 | $10.00 | $10.00 | 0 | — | — |
| 2015-08-13 | $10.00 | $10.00 | 210 | — | — |
| 2015-08-12 | $10.50 | $10.50 | 170 | — | — |
| 2015-08-11 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-10 | $9.30 | $9.30 | 0 | — | — |
| 2015-08-07 | $9.30 | $9.30 | 710 | — | — |
| 2015-08-06 | $9.40 | $9.40 | 6,640 | — | — |
| 2015-08-05 | $9.10 | $9.10 | 210 | — | — |
| 2015-08-04 | $9.30 | $9.30 | 60 | — | — |
| 2015-08-03 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-31 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-30 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-29 | $9.90 | $9.90 | 370 | — | — |
| 2015-07-28 | $9.90 | $9.90 | 680 | — | — |
| 2015-07-27 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-24 | $9.90 | $9.90 | 1,110 | — | — |
| 2015-07-23 | $10.20 | $10.20 | 870 | — | — |
| 2015-07-22 | $10.40 | $10.40 | 2,130 | — | — |
| 2015-07-21 | $10.30 | $10.30 | 10 | — | — |
| 2015-07-20 | $10.20 | $10.20 | 500 | — | — |
| 2015-07-17 | $10.10 | $10.10 | 0 | — | — |
| 2015-07-16 | $10.10 | $10.10 | 770 | — | — |
| 2015-07-15 | $10.50 | $10.50 | 100 | — | — |
| 2015-07-14 | $9.90 | $9.90 | 20 | — | — |
| 2015-07-13 | $10.50 | $10.50 | 0 | — | — |
| 2015-07-10 | $10.50 | $10.50 | 120 | — | — |
| 2015-07-09 | $10.20 | $10.20 | 1,100 | — | — |
| 2015-07-08 | $10.20 | $10.20 | 1,570 | — | — |
| 2015-07-07 | $10.90 | $10.90 | 110 | — | — |
| 2015-07-06 | $10.70 | $10.70 | 940 | — | — |
| 2015-07-02 | $10.10 | $10.10 | 990 | — | — |
| 2015-07-01 | $9.90 | $9.90 | 2,270 | — | — |
| 2015-06-30 | $9.90 | $9.90 | 3,250 | — | — |
| 2015-06-29 | $9.00 | $9.00 | 20 | — | — |
| 2015-06-26 | $9.70 | $9.70 | 180 | — | — |
| 2015-06-25 | $9.50 | $9.50 | 110 | — | — |
| 2015-06-24 | $9.00 | $9.00 | 0 | — | — |
| 2015-06-23 | $9.00 | $9.00 | 80 | — | — |
| 2015-06-22 | $9.00 | $9.00 | 1,640 | — | — |
| 2015-06-19 | $9.00 | $9.00 | 3,860 | — | — |
| 2015-06-18 | $9.90 | $9.90 | 50 | — | — |
| 2015-06-17 | $10.00 | $10.00 | 70 | — | — |
| 2015-06-16 | $10.60 | $10.60 | 480 | — | — |
| 2015-06-15 | $9.90 | $9.90 | 590 | — | — |
| 2015-06-12 | $9.50 | $9.50 | 80 | — | — |
| 2015-06-11 | $10.00 | $10.00 | 360 | — | — |
| 2015-06-10 | $10.40 | $10.40 | 10 | — | — |
| 2015-06-09 | $9.80 | $9.80 | 20 | — | — |
| 2015-06-08 | $10.00 | $10.00 | 360 | — | — |
| 2015-06-05 | $10.00 | $10.00 | 0 | — | — |
| 2015-06-04 | $10.00 | $10.00 | 0 | — | — |
| 2015-06-03 | $10.00 | $10.00 | 10 | — | — |
| 2015-06-02 | $10.40 | $10.40 | 90 | — | — |
| 2015-06-01 | $10.00 | $10.00 | 190 | — | — |
| 2015-05-29 | $10.60 | $10.60 | 30 | — | — |
| 2015-05-28 | $10.40 | $10.40 | 360 | — | — |
| 2015-05-27 | $10.80 | $10.80 | 100 | — | — |
| 2015-05-26 | $10.20 | $10.20 | 420 | — | — |
| 2015-05-22 | $10.50 | $10.50 | 3,850 | — | — |
| 2015-05-21 | $10.30 | $10.30 | 0 | — | — |
| 2015-05-20 | $10.30 | $10.30 | 50 | — | — |
| 2015-05-19 | $9.20 | $9.20 | 310 | — | — |
| 2015-05-18 | $10.30 | $10.30 | 340 | — | — |
| 2015-05-15 | $10.00 | $10.00 | 680 | — | — |
| 2015-05-14 | $10.40 | $10.40 | 740 | — | — |
| 2015-05-13 | $10.30 | $10.30 | 140 | — | — |
| 2015-05-12 | $10.20 | $10.20 | 560 | — | — |
| 2015-05-11 | $10.60 | $10.60 | 1,170 | — | — |
| 2015-05-08 | $10.60 | $10.60 | 690 | — | — |
| 2015-05-07 | $9.70 | $9.70 | 90 | — | — |
| 2015-05-06 | $10.40 | $10.40 | 20 | — | — |
| 2015-05-05 | $10.50 | $10.50 | 260 | — | — |
| 2015-05-04 | $11.00 | $11.00 | 0 | — | — |
| 2015-05-01 | $11.00 | $11.00 | 10 | — | — |
| 2015-04-30 | $11.00 | $11.00 | 70 | — | — |
| 2015-04-29 | $11.70 | $11.70 | 220 | — | — |
| 2015-04-28 | $11.90 | $11.90 | 310 | — | — |
| 2015-04-27 | $11.70 | $11.70 | 1,280 | — | — |
| 2015-04-24 | $10.80 | $10.80 | 1,560 | — | — |
| 2015-04-23 | $11.40 | $11.40 | 600 | — | — |
| 2015-04-22 | $10.00 | $10.00 | 0 | — | — |
| 2015-04-21 | $10.00 | $10.00 | 2,290 | — | — |
| 2015-04-20 | $9.60 | $9.60 | 0 | — | — |
| 2015-04-17 | $9.60 | $9.60 | 0 | — | — |
| 2015-04-16 | $9.60 | $9.60 | 0 | — | — |
| 2015-04-15 | $9.60 | $9.60 | 0 | — | — |
| 2015-04-14 | $9.60 | $9.60 | 0 | — | — |
| 2015-04-13 | $9.60 | $9.60 | 170 | — | — |
| 2015-04-10 | $10.00 | $10.00 | 250 | — | — |
| 2015-04-09 | $9.30 | $9.30 | 0 | — | — |
| 2015-04-08 | $9.30 | $9.30 | 0 | — | — |
| 2015-04-07 | $9.30 | $9.30 | 0 | — | — |
| 2015-04-06 | $9.30 | $9.30 | 0 | — | — |
| 2015-04-02 | $9.30 | $9.30 | 80 | — | — |
| 2015-04-01 | $9.20 | $9.20 | 20 | — | — |
| 2015-03-31 | $8.90 | $8.90 | 10 | — | — |
| 2015-03-30 | $9.30 | $9.30 | 30 | — | — |
| 2015-03-27 | $8.90 | $8.90 | 10 | — | — |
| 2015-03-26 | $9.30 | $9.30 | 310 | — | — |
| 2015-03-25 | $9.00 | $9.00 | 1,920 | — | — |
| 2015-03-24 | $9.00 | $9.00 | 40 | — | — |
| 2015-03-23 | $9.10 | $9.10 | 10 | — | — |
| 2015-03-20 | $9.50 | $9.50 | 560 | — | — |
| 2015-03-19 | $10.40 | $10.40 | 1,220 | — | — |
| 2015-03-18 | $9.10 | $9.10 | 110 | — | — |
| 2015-03-17 | $9.00 | $9.00 | 1,250 | — | — |
| 2015-03-16 | $10.10 | $10.10 | 0 | — | — |
| 2015-03-13 | $10.10 | $10.10 | 0 | — | — |
| 2015-03-12 | $10.10 | $10.10 | 0 | — | — |
| 2015-03-11 | $10.10 | $10.10 | 810 | — | — |
| 2015-03-10 | $9.90 | $9.90 | 40 | — | — |
| 2015-03-09 | $9.90 | $9.90 | 550 | — | — |
| 2015-03-06 | $10.00 | $10.00 | 510 | — | — |
| 2015-03-05 | $10.00 | $10.00 | 0 | — | — |
| 2015-03-04 | $10.00 | $10.00 | 0 | — | — |
| 2015-03-03 | $10.00 | $10.00 | 640 | — | — |
| 2015-03-02 | $9.70 | $9.70 | 80 | — | — |
| 2015-02-27 | $10.00 | $10.00 | 0 | — | — |
| 2015-02-26 | $10.00 | $10.00 | 0 | — | — |
| 2015-02-25 | $10.00 | $10.00 | 190 | — | — |
| 2015-02-24 | $9.70 | $9.70 | 210 | — | — |
| 2015-02-23 | $9.80 | $9.80 | 730 | — | — |
| 2015-02-20 | $10.40 | $10.40 | 0 | — | — |
| 2015-02-19 | $10.40 | $10.40 | 0 | — | — |
| 2015-02-18 | $10.40 | $10.40 | 30 | — | — |
| 2015-02-17 | $10.50 | $10.50 | 440 | — | — |
| 2015-02-13 | $10.00 | $10.00 | 0 | — | — |
| 2015-02-12 | $10.00 | $10.00 | 1,000 | — | — |
| 2015-02-11 | $9.90 | $9.90 | 150 | — | — |
| 2015-02-10 | $9.90 | $9.90 | 1,110 | — | — |
| 2015-02-09 | $11.00 | $11.00 | 160 | — | — |
| 2015-02-06 | $10.90 | $10.90 | 180 | — | — |
| 2015-02-05 | $10.70 | $10.70 | 380 | — | — |
| 2015-02-04 | $10.00 | $10.00 | 710 | — | — |
| 2015-02-03 | $10.10 | $10.10 | 2,070 | — | — |
| 2015-02-02 | $10.80 | $10.80 | 960 | — | — |
| 2015-01-30 | $9.90 | $9.90 | 700 | — | — |
| 2015-01-29 | $9.70 | $9.70 | 220 | — | — |
| 2015-01-28 | $9.50 | $9.50 | 420 | — | — |
| 2015-01-27 | $9.40 | $9.40 | 30 | — | — |
| 2015-01-26 | $9.80 | $9.80 | 1,110 | — | — |
| 2015-01-23 | $9.00 | $9.00 | 160 | — | — |
| 2015-01-22 | $9.00 | $9.00 | 20 | — | — |
| 2015-01-21 | $9.10 | $9.10 | 210 | — | — |
| 2015-01-20 | $9.00 | $9.00 | 60 | — | — |
| 2015-01-16 | $8.80 | $8.80 | 400 | — | — |
| 2015-01-15 | $9.00 | $9.00 | 200 | — | — |
| 2015-01-14 | $9.20 | $9.20 | 1,320 | — | — |
| 2015-01-13 | $9.40 | $9.40 | 70 | — | — |
| 2015-01-12 | $10.10 | $10.10 | 70 | — | — |
| 2015-01-09 | $10.10 | $10.10 | 90 | — | — |
| 2015-01-08 | $10.20 | $10.20 | 240 | — | — |
| 2015-01-07 | $10.50 | $10.50 | 50 | — | — |
| 2015-01-06 | $10.30 | $10.30 | 770 | — | — |
| 2015-01-05 | $9.50 | $9.50 | 20 | — | — |
| 2015-01-02 | $9.50 | $9.50 | 120 | — | — |