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
- 2008-06-25 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 | $7.40 | $7.40 | 6,150 | — | — |
| 2015-12-30 | $6.60 | $6.60 | 5,340 | — | — |
| 2015-12-29 | $6.00 | $6.00 | 720 | — | — |
| 2015-12-28 | $6.00 | $6.00 | 640 | — | — |
| 2015-12-24 | $5.90 | $5.90 | 0 | — | — |
| 2015-12-23 | $5.90 | $5.90 | 1,300 | — | — |
| 2015-12-22 | $5.90 | $5.90 | 400 | — | — |
| 2015-12-21 | $5.90 | $5.90 | 700 | — | — |
| 2015-12-18 | $5.80 | $5.80 | 500 | — | — |
| 2015-12-17 | $5.80 | $5.80 | 5,950 | — | — |
| 2015-12-16 | $5.90 | $5.90 | 3,060 | — | — |
| 2015-12-15 | $5.80 | $5.80 | 2,750 | — | — |
| 2015-12-14 | $6.10 | $6.10 | 1,640 | — | — |
| 2015-12-11 | $6.00 | $6.00 | 2,000 | — | — |
| 2015-12-10 | $6.10 | $6.10 | 2,250 | — | — |
| 2015-12-09 | $6.10 | $6.10 | 4,000 | — | — |
| 2015-12-08 | $6.10 | $6.10 | 740 | — | — |
| 2015-12-07 | $6.00 | $6.00 | 6,360 | — | — |
| 2015-12-04 | $6.30 | $6.30 | 120 | — | — |
| 2015-12-03 | $6.30 | $6.30 | 930 | — | — |
| 2015-12-02 | $6.40 | $6.40 | 310 | — | — |
| 2015-12-01 | $6.60 | $6.60 | 3,920 | — | — |
| 2015-11-30 | $6.40 | $6.40 | 3,630 | — | — |
| 2015-11-27 | $6.80 | $6.80 | 650 | — | — |
| 2015-11-25 | $6.40 | $6.40 | 5,730 | — | — |
| 2015-11-24 | $6.20 | $6.20 | 1,170 | — | — |
| 2015-11-23 | $6.00 | $6.00 | 3,080 | — | — |
| 2015-11-20 | $6.20 | $6.20 | 2,710 | — | — |
| 2015-11-19 | $6.20 | $6.20 | 2,440 | — | — |
| 2015-11-18 | $6.10 | $6.10 | 1,540 | — | — |
| 2015-11-17 | $6.40 | $6.40 | 0 | — | — |
| 2015-11-16 | $6.40 | $6.40 | 2,960 | — | — |
| 2015-11-13 | $6.00 | $6.00 | 2,100 | — | — |
| 2015-11-12 | $6.20 | $6.20 | 1,960 | — | — |
| 2015-11-11 | $6.20 | $6.20 | 1,200 | — | — |
| 2015-11-10 | $6.40 | $6.40 | 1,000 | — | — |
| 2015-11-09 | $6.60 | $6.60 | 200 | — | — |
| 2015-11-06 | $6.50 | $6.50 | 2,220 | — | — |
| 2015-11-05 | $6.30 | $6.30 | 1,110 | — | — |
| 2015-11-04 | $6.60 | $6.60 | 4,360 | — | — |
| 2015-11-03 | $6.50 | $6.50 | 7,620 | — | — |
| 2015-11-02 | $6.90 | $6.90 | 6,170 | — | — |
| 2015-10-30 | $6.80 | $6.80 | 4,560 | — | — |
| 2015-10-29 | $6.60 | $6.60 | 6,720 | — | — |
| 2015-10-28 | $6.90 | $6.90 | 7,080 | — | — |
| 2015-10-27 | $7.00 | $7.00 | 7,620 | — | — |
| 2015-10-26 | $7.00 | $7.00 | 3,010 | — | — |
| 2015-10-23 | $7.40 | $7.40 | 4,780 | — | — |
| 2015-10-22 | $7.80 | $7.80 | 10,480 | — | — |
| 2015-10-21 | $9.00 | $9.00 | 3,050 | — | — |
| 2015-10-20 | $8.80 | $8.80 | 9,840 | — | — |
| 2015-10-19 | $8.40 | $8.40 | 9,110 | — | — |
| 2015-10-16 | $8.20 | $8.20 | 9,690 | — | — |
| 2015-10-15 | $7.50 | $7.50 | 6,620 | — | — |
| 2015-10-14 | $7.30 | $7.30 | 7,960 | — | — |
| 2015-10-13 | $7.50 | $7.50 | 7,960 | — | — |
| 2015-10-12 | $7.60 | $7.60 | 20,170 | — | — |
| 2015-10-09 | $7.20 | $7.20 | 11,940 | — | — |
| 2015-10-08 | $6.00 | $6.00 | 2,680 | — | — |
| 2015-10-07 | $5.70 | $5.70 | 1,440 | — | — |
| 2015-10-06 | $5.80 | $5.80 | 3,600 | — | — |
| 2015-10-05 | $5.90 | $5.90 | 6,970 | — | — |
| 2015-10-02 | $5.60 | $5.60 | 5,460 | — | — |
| 2015-10-01 | $5.90 | $5.90 | 24,550 | — | — |
| 2015-09-30 | $6.80 | $6.80 | 9,720 | — | — |
| 2015-09-29 | $6.50 | $6.50 | 5,830 | — | — |
| 2015-09-28 | $6.30 | $6.30 | 3,280 | — | — |
| 2015-09-25 | $6.10 | $6.10 | 1,100 | — | — |
| 2015-09-24 | $6.20 | $6.20 | 3,490 | — | — |
| 2015-09-23 | $6.10 | $6.10 | 2,410 | — | — |
| 2015-09-22 | $6.10 | $6.10 | 2,270 | — | — |
| 2015-09-21 | $6.10 | $6.10 | 2,980 | — | — |
| 2015-09-18 | $6.40 | $6.40 | 950 | — | — |
| 2015-09-17 | $6.50 | $6.50 | 4,520 | — | — |
| 2015-09-16 | $6.30 | $6.30 | 2,750 | — | — |
| 2015-09-15 | $6.40 | $6.40 | 650 | — | — |
| 2015-09-14 | $6.30 | $6.30 | 1,950 | — | — |
| 2015-09-11 | $5.70 | $5.70 | 6,290 | — | — |
| 2015-09-10 | $5.80 | $5.80 | 5,920 | — | — |
| 2015-09-09 | $6.40 | $6.40 | 4,150 | — | — |
| 2015-09-08 | $6.80 | $6.80 | 4,640 | — | — |
| 2015-09-04 | $6.70 | $6.70 | 22,460 | — | — |
| 2015-09-03 | $6.40 | $6.40 | 1,440 | — | — |
| 2015-09-02 | $6.20 | $6.20 | 15,830 | — | — |
| 2015-09-01 | $6.10 | $6.10 | 14,560 | — | — |
| 2015-08-31 | $6.90 | $6.90 | 5,220 | — | — |
| 2015-08-28 | $7.50 | $7.50 | 2,000 | — | — |
| 2015-08-27 | $7.50 | $7.50 | 4,550 | — | — |
| 2015-08-26 | $6.80 | $6.80 | 8,820 | — | — |
| 2015-08-25 | $6.50 | $6.50 | 19,400 | — | — |
| 2015-08-24 | $4.80 | $4.80 | 59,700 | — | — |
| 2015-08-21 | $5.60 | $5.60 | 24,510 | — | — |
| 2015-08-20 | $6.20 | $6.20 | 37,440 | — | — |
| 2015-08-19 | $6.60 | $6.60 | 5,210 | — | — |
| 2015-08-18 | $6.70 | $6.70 | 12,720 | — | — |
| 2015-08-17 | $7.20 | $7.20 | 9,500 | — | — |
| 2015-08-14 | $7.20 | $7.20 | 15,490 | — | — |
| 2015-08-13 | $7.60 | $7.60 | 8,600 | — | — |
| 2015-08-12 | $8.30 | $8.30 | 12,570 | — | — |
| 2015-08-11 | $8.60 | $8.60 | 3,720 | — | — |
| 2015-08-10 | $9.00 | $9.00 | 4,760 | — | — |
| 2015-08-07 | $8.30 | $8.30 | 7,780 | — | — |
| 2015-08-06 | $8.30 | $8.30 | 8,000 | — | — |
| 2015-08-05 | $9.90 | $9.90 | 1,910 | — | — |
| 2015-08-04 | $10.60 | $10.60 | 3,240 | — | — |
| 2015-08-03 | $10.10 | $10.10 | 23,850 | — | — |
| 2015-07-31 | $9.10 | $9.10 | 2,130 | — | — |
| 2015-07-30 | $8.30 | $8.30 | 8,220 | — | — |
| 2015-07-29 | $8.20 | $8.20 | 3,860 | — | — |
| 2015-07-28 | $9.10 | $9.10 | 2,430 | — | — |
| 2015-07-27 | $9.70 | $9.70 | 6,380 | — | — |
| 2015-07-24 | $10.20 | $10.20 | 4,640 | — | — |
| 2015-07-23 | $10.20 | $10.20 | 4,220 | — | — |
| 2015-07-22 | $9.60 | $9.60 | 3,240 | — | — |
| 2015-07-21 | $10.10 | $10.10 | 5,680 | — | — |
| 2015-07-20 | $10.60 | $10.60 | 1,790 | — | — |
| 2015-07-17 | $10.70 | $10.70 | 6,250 | — | — |
| 2015-07-16 | $11.10 | $11.10 | 7,550 | — | — |
| 2015-07-15 | $11.10 | $11.10 | 1,200 | — | — |
| 2015-07-14 | $11.60 | $11.60 | 2,390 | — | — |
| 2015-07-13 | $11.40 | $11.40 | 3,610 | — | — |
| 2015-07-10 | $11.90 | $11.90 | 1,110 | — | — |
| 2015-07-09 | $12.10 | $12.10 | 2,010 | — | — |
| 2015-07-08 | $11.80 | $11.80 | 8,930 | — | — |
| 2015-07-07 | $12.90 | $12.90 | 2,680 | — | — |
| 2015-07-06 | $13.10 | $13.10 | 4,520 | — | — |
| 2015-07-02 | $12.70 | $12.70 | 800 | — | — |
| 2015-07-01 | $12.70 | $12.70 | 7,100 | — | — |
| 2015-06-30 | $12.70 | $12.70 | 1,450 | — | — |
| 2015-06-29 | $12.60 | $12.60 | 3,590 | — | — |
| 2015-06-26 | $13.10 | $13.10 | 2,630 | — | — |
| 2015-06-25 | $13.70 | $13.70 | 6,490 | — | — |
| 2015-06-24 | $13.70 | $13.70 | 5,570 | — | — |
| 2015-06-23 | $13.60 | $13.60 | 5,170 | — | — |
| 2015-06-22 | $12.40 | $12.40 | 3,020 | — | — |
| 2015-06-19 | $12.10 | $12.10 | 2,550 | — | — |
| 2015-06-18 | $12.10 | $12.10 | 7,980 | — | — |
| 2015-06-17 | $12.30 | $12.30 | 8,170 | — | — |
| 2015-06-16 | $12.50 | $12.50 | 3,490 | — | — |
| 2015-06-15 | $12.60 | $12.60 | 5,860 | — | — |
| 2015-06-12 | $12.80 | $12.80 | 4,510 | — | — |
| 2015-06-11 | $12.70 | $12.70 | 4,330 | — | — |
| 2015-06-10 | $11.60 | $11.60 | 3,780 | — | — |
| 2015-06-09 | $12.00 | $12.00 | 2,090 | — | — |
| 2015-06-08 | $12.20 | $12.20 | 2,240 | — | — |
| 2015-06-05 | $12.00 | $12.00 | 3,650 | — | — |
| 2015-06-04 | $11.70 | $11.70 | 1,590 | — | — |
| 2015-06-03 | $11.50 | $11.50 | 1,380 | — | — |
| 2015-06-02 | $11.70 | $11.70 | 3,930 | — | — |
| 2015-06-01 | $11.50 | $11.50 | 5,090 | — | — |
| 2015-05-29 | $11.30 | $11.30 | 2,600 | — | — |
| 2015-05-28 | $11.50 | $11.50 | 4,300 | — | — |
| 2015-05-27 | $11.70 | $11.70 | 7,690 | — | — |
| 2015-05-26 | $11.80 | $11.80 | 13,360 | — | — |
| 2015-05-22 | $11.90 | $11.90 | 4,250 | — | — |
| 2015-05-21 | $12.00 | $12.00 | 4,550 | — | — |
| 2015-05-20 | $12.00 | $12.00 | 2,850 | — | — |
| 2015-05-19 | $12.40 | $12.40 | 7,720 | — | — |
| 2015-05-18 | $12.60 | $12.60 | 1,690 | — | — |
| 2015-05-15 | $12.40 | $12.40 | 7,000 | — | — |
| 2015-05-14 | $12.50 | $12.50 | 1,660 | — | — |
| 2015-05-13 | $12.50 | $12.50 | 5,940 | — | — |
| 2015-05-12 | $12.70 | $12.70 | 2,140 | — | — |
| 2015-05-11 | $12.70 | $12.70 | 2,690 | — | — |
| 2015-05-08 | $12.70 | $12.70 | 6,230 | — | — |
| 2015-05-07 | $12.40 | $12.40 | 2,330 | — | — |
| 2015-05-06 | $12.40 | $12.40 | 1,300 | — | — |
| 2015-05-05 | $12.20 | $12.20 | 2,460 | — | — |
| 2015-05-04 | $12.30 | $12.30 | 7,050 | — | — |
| 2015-05-01 | $12.50 | $12.50 | 8,360 | — | — |
| 2015-04-30 | $12.90 | $12.90 | 5,080 | — | — |
| 2015-04-29 | $13.60 | $13.60 | 3,550 | — | — |
| 2015-04-28 | $14.10 | $14.10 | 710 | — | — |
| 2015-04-27 | $14.40 | $14.40 | 12,980 | — | — |
| 2015-04-24 | $13.30 | $13.30 | 1,270 | — | — |
| 2015-04-23 | $12.70 | $12.70 | 3,250 | — | — |
| 2015-04-22 | $13.00 | $13.00 | 190 | — | — |
| 2015-04-21 | $13.10 | $13.10 | 840 | — | — |
| 2015-04-20 | $13.60 | $13.60 | 16,780 | — | — |
| 2015-04-17 | $13.20 | $13.20 | 9,590 | — | — |
| 2015-04-16 | $13.70 | $13.70 | 2,960 | — | — |
| 2015-04-15 | $12.20 | $12.20 | 6,740 | — | — |
| 2015-04-14 | $13.00 | $13.00 | 17,220 | — | — |
| 2015-04-13 | $13.30 | $13.30 | 17,020 | — | — |
| 2015-04-10 | $15.20 | $15.20 | 6,500 | — | — |
| 2015-04-09 | $15.80 | $15.80 | 3,630 | — | — |
| 2015-04-08 | $15.80 | $15.80 | 7,640 | — | — |
| 2015-04-07 | $16.00 | $16.00 | 7,350 | — | — |
| 2015-04-06 | $15.70 | $15.70 | 8,180 | — | — |
| 2015-04-02 | $14.90 | $14.90 | 6,000 | — | — |
| 2015-04-01 | $14.50 | $14.50 | 14,620 | — | — |
| 2015-03-31 | $14.20 | $14.20 | 6,230 | — | — |
| 2015-03-30 | $14.70 | $14.70 | 16,320 | — | — |
| 2015-03-27 | $12.90 | $12.90 | 970 | — | — |
| 2015-03-26 | $12.90 | $12.90 | 2,210 | — | — |
| 2015-03-25 | $12.80 | $12.80 | 1,420 | — | — |
| 2015-03-24 | $13.00 | $13.00 | 3,090 | — | — |
| 2015-03-23 | $12.10 | $12.10 | 1,330 | — | — |
| 2015-03-20 | $12.30 | $12.30 | 1,410 | — | — |
| 2015-03-19 | $12.30 | $12.30 | 1,800 | — | — |
| 2015-03-18 | $12.10 | $12.10 | 600 | — | — |
| 2015-03-17 | $11.80 | $11.80 | 1,810 | — | — |
| 2015-03-16 | $11.50 | $11.50 | 1,560 | — | — |
| 2015-03-13 | $11.20 | $11.20 | 4,100 | — | — |
| 2015-03-12 | $11.00 | $11.00 | 3,270 | — | — |
| 2015-03-11 | $11.10 | $11.10 | 3,550 | — | — |
| 2015-03-10 | $11.30 | $11.30 | 8,200 | — | — |
| 2015-03-09 | $11.50 | $11.50 | 1,430 | — | — |
| 2015-03-06 | $11.90 | $11.90 | 1,510 | — | — |
| 2015-03-05 | $12.30 | $12.30 | 2,600 | — | — |
| 2015-03-04 | $12.00 | $12.00 | 2,780 | — | — |
| 2015-03-03 | $11.80 | $11.80 | 2,350 | — | — |
| 2015-03-02 | $11.60 | $11.60 | 2,790 | — | — |
| 2015-02-27 | $11.90 | $11.90 | 3,770 | — | — |
| 2015-02-26 | $12.00 | $12.00 | 4,480 | — | — |
| 2015-02-25 | $11.90 | $11.90 | 590 | — | — |
| 2015-02-24 | $12.20 | $12.20 | 220 | — | — |
| 2015-02-23 | $12.20 | $12.20 | 16,640 | — | — |
| 2015-02-20 | $12.00 | $12.00 | 9,350 | — | — |
| 2015-02-19 | $12.20 | $12.20 | 8,380 | — | — |
| 2015-02-18 | $11.80 | $11.80 | 830 | — | — |
| 2015-02-17 | $11.40 | $11.40 | 3,570 | — | — |
| 2015-02-13 | $10.40 | $10.40 | 2,620 | — | — |
| 2015-02-12 | $11.20 | $11.20 | 1,500 | — | — |
| 2015-02-11 | $11.00 | $11.00 | 1,650 | — | — |
| 2015-02-10 | $10.70 | $10.70 | 4,030 | — | — |
| 2015-02-09 | $9.90 | $9.90 | 730 | — | — |
| 2015-02-06 | $9.70 | $9.70 | 3,100 | — | — |
| 2015-02-05 | $10.10 | $10.10 | 1,260 | — | — |
| 2015-02-04 | $9.90 | $9.90 | 900 | — | — |
| 2015-02-03 | $10.00 | $10.00 | 1,950 | — | — |
| 2015-02-02 | $9.80 | $9.80 | 4,870 | — | — |
| 2015-01-30 | $9.60 | $9.60 | 11,570 | — | — |
| 2015-01-29 | $9.40 | $9.40 | 1,630 | — | — |
| 2015-01-28 | $8.60 | $8.60 | 2,700 | — | — |
| 2015-01-27 | $8.50 | $8.50 | 2,910 | — | — |
| 2015-01-26 | $9.50 | $9.50 | 10,090 | — | — |
| 2015-01-23 | $9.40 | $9.40 | 600 | — | — |
| 2015-01-22 | $9.90 | $9.90 | 1,280 | — | — |
| 2015-01-21 | $9.70 | $9.70 | 3,580 | — | — |
| 2015-01-20 | $10.00 | $10.00 | 1,080 | — | — |
| 2015-01-16 | $10.70 | $10.70 | 8,710 | — | — |
| 2015-01-15 | $10.10 | $10.10 | 420 | — | — |
| 2015-01-14 | $10.90 | $10.90 | 2,810 | — | — |
| 2015-01-13 | $11.20 | $11.20 | 2,640 | — | — |
| 2015-01-12 | $11.00 | $11.00 | 540 | — | — |
| 2015-01-09 | $11.20 | $11.20 | 2,370 | — | — |
| 2015-01-08 | $11.40 | $11.40 | 1,130 | — | — |
| 2015-01-07 | $11.70 | $11.70 | 1,670 | — | — |
| 2015-01-06 | $11.10 | $11.10 | 340 | — | — |
| 2015-01-05 | $12.30 | $12.30 | 2,460 | — | — |
| 2015-01-02 | $13.40 | $13.40 | 3,990 | — | — |