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
- 2010-01-05 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 | $5.52 | $5.52 | 8,850 | — | — |
| 2015-12-30 | $5.36 | $5.36 | 1,013 | — | — |
| 2015-12-29 | $5.44 | $5.44 | 2,750 | — | — |
| 2015-12-28 | $5.20 | $5.20 | 8,775 | — | — |
| 2015-12-24 | $5.52 | $5.52 | 5,513 | — | — |
| 2015-12-23 | $5.76 | $5.76 | 11,463 | — | — |
| 2015-12-22 | $5.60 | $5.60 | 3,263 | — | — |
| 2015-12-21 | $5.84 | $5.84 | 6,713 | — | — |
| 2015-12-18 | $6.08 | $6.08 | 9,075 | — | — |
| 2015-12-17 | $6.32 | $6.32 | 5,488 | — | — |
| 2015-12-16 | $6.40 | $6.40 | 4,250 | — | — |
| 2015-12-15 | $6.40 | $6.40 | 13,975 | — | — |
| 2015-12-14 | $6.40 | $6.40 | 3,813 | — | — |
| 2015-12-11 | $6.40 | $6.40 | 1,238 | — | — |
| 2015-12-10 | $6.56 | $6.56 | 3,000 | — | — |
| 2015-12-09 | $6.40 | $6.40 | 11,075 | — | — |
| 2015-12-08 | $6.40 | $6.40 | 12,313 | — | — |
| 2015-12-07 | $6.40 | $6.40 | 100 | — | — |
| 2015-12-04 | $6.48 | $6.48 | 13,850 | — | — |
| 2015-12-03 | $6.40 | $6.40 | 2,463 | — | — |
| 2015-12-02 | $6.72 | $6.72 | 4,663 | — | — |
| 2015-12-01 | $6.64 | $6.64 | 1,150 | — | — |
| 2015-11-30 | $6.72 | $6.72 | 7,588 | — | — |
| 2015-11-27 | $6.40 | $6.40 | 2,463 | — | — |
| 2015-11-25 | $6.40 | $6.40 | 3,263 | — | — |
| 2015-11-24 | $6.56 | $6.56 | 12,938 | — | — |
| 2015-11-23 | $6.08 | $6.08 | 7,038 | — | — |
| 2015-11-20 | $6.40 | $6.40 | 425 | — | — |
| 2015-11-19 | $6.40 | $6.40 | 7,700 | — | — |
| 2015-11-18 | $5.92 | $5.92 | 3,313 | — | — |
| 2015-11-17 | $5.92 | $5.92 | 750 | — | — |
| 2015-11-16 | $6.08 | $6.08 | 9,900 | — | — |
| 2015-11-13 | $6.32 | $6.32 | 1,325 | — | — |
| 2015-11-12 | $6.24 | $6.24 | 82,200 | — | — |
| 2015-11-11 | $6.40 | $6.40 | 15,238 | — | — |
| 2015-11-10 | $6.32 | $6.32 | 14,475 | — | — |
| 2015-11-09 | $6.40 | $6.40 | 6,613 | — | — |
| 2015-11-06 | $6.40 | $6.40 | 16,875 | — | — |
| 2015-11-05 | $6.24 | $6.24 | 1,913 | — | — |
| 2015-11-04 | $6.16 | $6.16 | 7,025 | — | — |
| 2015-11-03 | $6.16 | $6.16 | 10,175 | — | — |
| 2015-11-02 | $6.56 | $6.56 | 13,700 | — | — |
| 2015-10-30 | $6.32 | $6.32 | 8,338 | — | — |
| 2015-10-29 | $6.24 | $6.24 | 1,950 | — | — |
| 2015-10-28 | $6.24 | $6.24 | 10,450 | — | — |
| 2015-10-27 | $6.24 | $6.24 | 2,900 | — | — |
| 2015-10-26 | $6.24 | $6.24 | 5,900 | — | — |
| 2015-10-23 | $6.00 | $6.00 | 3,375 | — | — |
| 2015-10-22 | $5.84 | $5.84 | 14,313 | — | — |
| 2015-10-21 | $6.00 | $6.00 | 8,125 | — | — |
| 2015-10-20 | $5.52 | $5.52 | 10,713 | — | — |
| 2015-10-19 | $5.12 | $5.12 | 3,750 | — | — |
| 2015-10-16 | $4.96 | $4.96 | 38,325 | — | — |
| 2015-10-15 | $5.76 | $5.76 | 5,363 | — | — |
| 2015-10-14 | $4.88 | $4.88 | 3,300 | — | — |
| 2015-10-13 | $5.60 | $5.60 | 5,075 | — | — |
| 2015-10-12 | $5.84 | $5.84 | 88 | — | — |
| 2015-10-09 | $5.84 | $5.84 | 5,675 | — | — |
| 2015-10-08 | $4.64 | $4.64 | 3,150 | — | — |
| 2015-10-07 | $4.48 | $4.48 | 11,750 | — | — |
| 2015-10-06 | $4.32 | $4.32 | 3,013 | — | — |
| 2015-10-05 | $4.64 | $4.64 | 8,288 | — | — |
| 2015-10-02 | $4.48 | $4.48 | 4,125 | — | — |
| 2015-10-01 | $4.64 | $4.64 | 32,750 | — | — |
| 2015-09-30 | $4.48 | $4.48 | 10,363 | — | — |
| 2015-09-29 | $4.32 | $4.32 | 42,550 | — | — |
| 2015-09-28 | $4.96 | $4.96 | 6,063 | — | — |
| 2015-09-25 | $5.60 | $5.60 | 900 | — | — |
| 2015-09-24 | $5.68 | $5.68 | 1,413 | — | — |
| 2015-09-23 | $5.60 | $5.60 | 5,575 | — | — |
| 2015-09-22 | $5.36 | $5.36 | 13,100 | — | — |
| 2015-09-21 | $6.00 | $6.00 | 1,788 | — | — |
| 2015-09-18 | $6.40 | $6.40 | 8,813 | — | — |
| 2015-09-17 | $5.20 | $5.20 | 2,400 | — | — |
| 2015-09-16 | $5.76 | $5.76 | 1,950 | — | — |
| 2015-09-15 | $5.52 | $5.52 | 2,213 | — | — |
| 2015-09-14 | $5.84 | $5.84 | 2,488 | — | — |
| 2015-09-11 | $5.36 | $5.36 | 8,063 | — | — |
| 2015-09-10 | $5.68 | $5.68 | 4,225 | — | — |
| 2015-09-09 | $5.76 | $5.76 | 8,050 | — | — |
| 2015-09-08 | $5.60 | $5.60 | 5,438 | — | — |
| 2015-09-04 | $6.00 | $6.00 | 9,375 | — | — |
| 2015-09-03 | $5.92 | $5.92 | 7,463 | — | — |
| 2015-09-02 | $6.48 | $6.48 | 5,413 | — | — |
| 2015-09-01 | $6.32 | $6.32 | 8,938 | — | — |
| 2015-08-31 | $6.00 | $6.00 | 7,450 | — | — |
| 2015-08-28 | $5.76 | $5.76 | 4,625 | — | — |
| 2015-08-27 | $6.00 | $6.00 | 2,725 | — | — |
| 2015-08-26 | $6.00 | $6.00 | 9,300 | — | — |
| 2015-08-25 | $6.08 | $6.08 | 4,663 | — | — |
| 2015-08-24 | $6.64 | $6.64 | 7,238 | — | — |
| 2015-08-21 | $6.88 | $6.88 | 16,188 | — | — |
| 2015-08-20 | $7.20 | $7.20 | 1,813 | — | — |
| 2015-08-19 | $7.20 | $7.20 | 1,038 | — | — |
| 2015-08-18 | $7.12 | $7.12 | 5,575 | — | — |
| 2015-08-17 | $6.96 | $6.96 | 3,438 | — | — |
| 2015-08-14 | $7.12 | $7.12 | 13,650 | — | — |
| 2015-08-13 | $7.52 | $7.52 | 12,950 | — | — |
| 2015-08-12 | $8.00 | $8.00 | 13,338 | — | — |
| 2015-08-11 | $7.76 | $7.76 | 10,975 | — | — |
| 2015-08-10 | $6.32 | $6.32 | 19,600 | — | — |
| 2015-08-07 | $6.24 | $6.24 | 13,863 | — | — |
| 2015-08-06 | $6.40 | $6.40 | 72,850 | — | — |
| 2015-08-05 | $5.84 | $5.84 | 10,550 | — | — |
| 2015-08-04 | $6.00 | $6.00 | 12,775 | — | — |
| 2015-08-03 | $6.40 | $6.40 | 25,100 | — | — |
| 2015-07-31 | $6.72 | $6.72 | 24,525 | — | — |
| 2015-07-30 | $7.20 | $7.20 | 1,375 | — | — |
| 2015-07-29 | $7.12 | $7.12 | 4,600 | — | — |
| 2015-07-28 | $7.36 | $7.36 | 6,538 | — | — |
| 2015-07-27 | $7.44 | $7.44 | 1,663 | — | — |
| 2015-07-24 | $7.68 | $7.68 | 1,613 | — | — |
| 2015-07-23 | $7.60 | $7.60 | 1,163 | — | — |
| 2015-07-22 | $7.60 | $7.60 | 4,663 | — | — |
| 2015-07-21 | $7.92 | $7.92 | 12,975 | — | — |
| 2015-07-20 | $8.08 | $8.08 | 8,600 | — | — |
| 2015-07-17 | $8.56 | $8.56 | 11,363 | — | — |
| 2015-07-16 | $8.40 | $8.40 | 13,088 | — | — |
| 2015-07-15 | $8.48 | $8.48 | 18,275 | — | — |
| 2015-07-14 | $8.40 | $8.40 | 35,425 | — | — |
| 2015-07-13 | $8.16 | $8.16 | 13,638 | — | — |
| 2015-07-10 | $8.32 | $8.32 | 24,000 | — | — |
| 2015-07-09 | $7.92 | $7.92 | 7,038 | — | — |
| 2015-07-08 | $7.84 | $7.84 | 7,225 | — | — |
| 2015-07-07 | $8.56 | $8.56 | 21,625 | — | — |
| 2015-07-06 | $7.84 | $7.84 | 17,313 | — | — |
| 2015-07-02 | $8.16 | $8.16 | 7,988 | — | — |
| 2015-07-01 | $8.48 | $8.48 | 8,738 | — | — |
| 2015-06-30 | $8.64 | $8.64 | 7,500 | — | — |
| 2015-06-29 | $8.80 | $8.80 | 7,713 | — | — |
| 2015-06-26 | $8.88 | $8.88 | 214,788 | — | — |
| 2015-06-25 | $9.20 | $9.20 | 3,063 | — | — |
| 2015-06-24 | $8.88 | $8.88 | 7,363 | — | — |
| 2015-06-23 | $9.44 | $9.44 | 4,475 | — | — |
| 2015-06-22 | $9.12 | $9.12 | 4,700 | — | — |
| 2015-06-19 | $9.60 | $9.60 | 13,225 | — | — |
| 2015-06-18 | $9.36 | $9.36 | 3,000 | — | — |
| 2015-06-17 | $9.20 | $9.20 | 13,738 | — | — |
| 2015-06-16 | $8.88 | $8.88 | 3,550 | — | — |
| 2015-06-15 | $9.44 | $9.44 | 4,538 | — | — |
| 2015-06-12 | $9.44 | $9.44 | 4,513 | — | — |
| 2015-06-11 | $9.36 | $9.36 | 2,113 | — | — |
| 2015-06-10 | $9.36 | $9.36 | 6,075 | — | — |
| 2015-06-09 | $9.04 | $9.04 | 4,625 | — | — |
| 2015-06-08 | $9.28 | $9.28 | 16,725 | — | — |
| 2015-06-05 | $9.44 | $9.44 | 16,513 | — | — |
| 2015-06-04 | $9.44 | $9.44 | 28,363 | — | — |
| 2015-06-03 | $9.20 | $9.20 | 5,013 | — | — |
| 2015-06-02 | $8.64 | $8.64 | 2,313 | — | — |
| 2015-06-01 | $8.48 | $8.48 | 9,950 | — | — |
| 2015-05-29 | $8.64 | $8.64 | 2,825 | — | — |
| 2015-05-28 | $8.72 | $8.72 | 1,713 | — | — |
| 2015-05-27 | $8.80 | $8.80 | 3,713 | — | — |
| 2015-05-26 | $8.80 | $8.80 | 3,225 | — | — |
| 2015-05-22 | $8.96 | $8.96 | 13,188 | — | — |
| 2015-05-21 | $8.80 | $8.80 | 4,238 | — | — |
| 2015-05-20 | $9.04 | $9.04 | 10,013 | — | — |
| 2015-05-19 | $9.20 | $9.20 | 11,813 | — | — |
| 2015-05-18 | $9.36 | $9.36 | 11,313 | — | — |
| 2015-05-15 | $9.60 | $9.60 | 3,038 | — | — |
| 2015-05-14 | $10.00 | $10.00 | 2,088 | — | — |
| 2015-05-13 | $9.52 | $9.52 | 1,450 | — | — |
| 2015-05-12 | $9.76 | $9.76 | 4,938 | — | — |
| 2015-05-11 | $9.60 | $9.60 | 8,850 | — | — |
| 2015-05-08 | $9.68 | $9.68 | 3,163 | — | — |
| 2015-05-07 | $10.00 | $10.00 | 7,275 | — | — |
| 2015-05-06 | $9.52 | $9.52 | 4,600 | — | — |
| 2015-05-05 | $9.52 | $9.52 | 6,338 | — | — |
| 2015-05-04 | $9.68 | $9.68 | 1,888 | — | — |
| 2015-05-01 | $9.92 | $9.92 | 4,850 | — | — |
| 2015-04-30 | $9.68 | $9.68 | 5,625 | — | — |
| 2015-04-29 | $10.00 | $10.00 | 5,663 | — | — |
| 2015-04-28 | $9.92 | $9.92 | 1,938 | — | — |
| 2015-04-27 | $10.00 | $10.00 | 5,250 | — | — |
| 2015-04-24 | $10.08 | $10.08 | 6,838 | — | — |
| 2015-04-23 | $10.08 | $10.08 | 15,963 | — | — |
| 2015-04-22 | $10.32 | $10.32 | 2,800 | — | — |
| 2015-04-21 | $10.40 | $10.40 | 9,300 | — | — |
| 2015-04-20 | $10.32 | $10.32 | 3,888 | — | — |
| 2015-04-17 | $10.24 | $10.24 | 11,863 | — | — |
| 2015-04-16 | $10.00 | $10.00 | 4,313 | — | — |
| 2015-04-15 | $10.08 | $10.08 | 6,775 | — | — |
| 2015-04-14 | $9.92 | $9.92 | 13,725 | — | — |
| 2015-04-13 | $10.00 | $10.00 | 4,413 | — | — |
| 2015-04-10 | $10.00 | $10.00 | 6,600 | — | — |
| 2015-04-09 | $10.00 | $10.00 | 2,563 | — | — |
| 2015-04-08 | $10.32 | $10.32 | 11,288 | — | — |
| 2015-04-07 | $10.08 | $10.08 | 10,225 | — | — |
| 2015-04-06 | $9.92 | $9.92 | 4,900 | — | — |
| 2015-04-02 | $9.60 | $9.60 | 40,700 | — | — |
| 2015-04-01 | $9.60 | $9.60 | 6,325 | — | — |
| 2015-03-31 | $10.08 | $10.08 | 3,263 | — | — |
| 2015-03-30 | $10.00 | $10.00 | 27,588 | — | — |
| 2015-03-27 | $10.08 | $10.08 | 1,538 | — | — |
| 2015-03-26 | $9.92 | $9.92 | 1,025 | — | — |
| 2015-03-25 | $9.92 | $9.92 | 4,163 | — | — |
| 2015-03-24 | $10.08 | $10.08 | 7,250 | — | — |
| 2015-03-23 | $10.16 | $10.16 | 4,138 | — | — |
| 2015-03-20 | $9.92 | $9.92 | 32,638 | — | — |
| 2015-03-19 | $9.92 | $9.92 | 1,463 | — | — |
| 2015-03-18 | $9.76 | $9.76 | 3,063 | — | — |
| 2015-03-17 | $9.76 | $9.76 | 1,525 | — | — |
| 2015-03-16 | $9.60 | $9.60 | 12,775 | — | — |
| 2015-03-13 | $9.76 | $9.76 | 5,888 | — | — |
| 2015-03-12 | $9.92 | $9.92 | 1,450 | — | — |
| 2015-03-11 | $9.36 | $9.36 | 1,713 | — | — |
| 2015-03-10 | $9.60 | $9.60 | 1,450 | — | — |
| 2015-03-09 | $9.60 | $9.60 | 2,863 | — | — |
| 2015-03-06 | $9.76 | $9.76 | 2,175 | — | — |
| 2015-03-05 | $10.08 | $10.08 | 2,488 | — | — |
| 2015-03-04 | $9.76 | $9.76 | 2,975 | — | — |
| 2015-03-03 | $9.52 | $9.52 | 2,525 | — | — |
| 2015-03-02 | $9.84 | $9.84 | 5,800 | — | — |
| 2015-02-27 | $10.00 | $10.00 | 5,288 | — | — |
| 2015-02-26 | $10.00 | $10.00 | 5,038 | — | — |
| 2015-02-25 | $10.08 | $10.08 | 5,038 | — | — |
| 2015-02-24 | $10.00 | $10.00 | 4,638 | — | — |
| 2015-02-23 | $10.24 | $10.24 | 7,750 | — | — |
| 2015-02-20 | $10.24 | $10.24 | 6,288 | — | — |
| 2015-02-19 | $10.64 | $10.64 | 21,163 | — | — |
| 2015-02-18 | $10.96 | $10.96 | 1,975 | — | — |
| 2015-02-17 | $10.72 | $10.72 | 4,050 | — | — |
| 2015-02-13 | $10.40 | $10.40 | 1,663 | — | — |
| 2015-02-12 | $10.16 | $10.16 | 4,250 | — | — |
| 2015-02-11 | $10.32 | $10.32 | 2,738 | — | — |
| 2015-02-10 | $10.24 | $10.24 | 2,713 | — | — |
| 2015-02-09 | $10.40 | $10.40 | 4,138 | — | — |
| 2015-02-06 | $9.92 | $9.92 | 3,975 | — | — |
| 2015-02-05 | $10.08 | $10.08 | 9,350 | — | — |
| 2015-02-04 | $10.16 | $10.16 | 4,400 | — | — |
| 2015-02-03 | $10.32 | $10.32 | 2,388 | — | — |
| 2015-02-02 | $9.92 | $9.92 | 3,975 | — | — |
| 2015-01-30 | $10.00 | $10.00 | 10,788 | — | — |
| 2015-01-29 | $10.40 | $10.40 | 3,075 | — | — |
| 2015-01-28 | $10.08 | $10.08 | 3,175 | — | — |
| 2015-01-27 | $10.40 | $10.40 | 4,513 | — | — |
| 2015-01-26 | $10.24 | $10.24 | 3,138 | — | — |
| 2015-01-23 | $10.56 | $10.56 | 3,825 | — | — |
| 2015-01-22 | $10.88 | $10.88 | 2,963 | — | — |
| 2015-01-21 | $10.64 | $10.64 | 4,413 | — | — |
| 2015-01-20 | $10.80 | $10.80 | 2,213 | — | — |
| 2015-01-16 | $10.88 | $10.88 | 6,963 | — | — |
| 2015-01-15 | $11.12 | $11.12 | 5,250 | — | — |
| 2015-01-14 | $11.36 | $11.36 | 4,763 | — | — |
| 2015-01-13 | $11.60 | $11.60 | 6,625 | — | — |
| 2015-01-12 | $11.60 | $11.60 | 3,625 | — | — |
| 2015-01-09 | $12.08 | $12.08 | 6,963 | — | — |
| 2015-01-08 | $11.68 | $11.68 | 5,150 | — | — |
| 2015-01-07 | $11.60 | $11.60 | 3,725 | — | — |
| 2015-01-06 | $11.36 | $11.36 | 27,213 | — | — |
| 2015-01-05 | $12.08 | $12.08 | 21,650 | — | — |
| 2015-01-02 | $12.16 | $12.16 | 17,713 | — | — |