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
- 2007-12-03 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 | $3.05 | $4.69 | 107,120 | — | — |
| 2015-12-30 | $2.80 | $4.30 | 86,820 | — | — |
| 2015-12-29 | $2.95 | $4.53 | 107,620 | — | — |
| 2015-12-28 | $3.10 | $4.76 | 242,660 | — | — |
| 2015-12-24 | $3.20 | $4.92 | 79,220 | — | — |
| 2015-12-23 | $3.15 | $4.84 | 211,620 | — | — |
| 2015-12-22 | $3.40 | $5.22 | 91,580 | — | — |
| 2015-12-21 | $3.40 | $5.22 | 84,880 | — | — |
| 2015-12-18 | $3.50 | $5.38 | 58,460 | — | — |
| 2015-12-17 | $3.55 | $5.45 | 68,020 | — | — |
| 2015-12-16 | $3.40 | $5.22 | 49,700 | — | — |
| 2015-12-15 | $3.55 | $5.45 | 81,380 | — | — |
| 2015-12-14 | $3.50 | $5.38 | 103,120 | — | — |
| 2015-12-11 | $3.55 | $5.45 | 38,800 | — | — |
| 2015-12-10 | $3.75 | $5.76 | 29,860 | — | — |
| 2015-12-09 | $3.55 | $5.45 | 82,020 | — | — |
| 2015-12-08 | $3.50 | $5.38 | 70,580 | — | — |
| 2015-12-07 | $3.35 | $5.15 | 102,940 | — | — |
| 2015-12-04 | $3.55 | $5.45 | 200,900 | — | — |
| 2015-12-03 | $3.95 | $6.07 | 105,060 | — | — |
| 2015-12-02 | $4.30 | $6.61 | 109,860 | — | — |
| 2015-12-01 | $4.65 | $7.15 | 56,600 | — | — |
| 2015-11-30 | $4.80 | $7.38 | 44,240 | — | — |
| 2015-11-27 | $4.50 | $6.91 | 69,940 | — | — |
| 2015-11-25 | $4.70 | $7.22 | 25,920 | — | — |
| 2015-11-24 | $4.70 | $7.22 | 48,180 | — | — |
| 2015-11-23 | $4.80 | $7.38 | 71,920 | — | — |
| 2015-11-20 | $4.80 | $7.38 | 109,780 | — | — |
| 2015-11-19 | $5.00 | $7.68 | 265,600 | — | — |
| 2015-11-18 | $4.80 | $7.38 | 260,180 | — | — |
| 2015-11-17 | $6.10 | $9.37 | 111,300 | — | — |
| 2015-11-16 | $6.15 | $9.45 | 98,960 | — | — |
| 2015-11-13 | $5.95 | $9.14 | 68,500 | — | — |
| 2015-11-12 | $6.15 | $9.45 | 72,060 | — | — |
| 2015-11-11 | $6.25 | $9.60 | 121,460 | — | — |
| 2015-11-10 | $6.80 | $10.45 | 126,040 | — | — |
| 2015-11-09 | $7.30 | $11.22 | 25,240 | — | — |
| 2015-11-06 | $7.60 | $11.68 | 57,980 | — | — |
| 2015-11-05 | $7.70 | $11.83 | 116,700 | — | — |
| 2015-11-04 | $7.35 | $11.29 | 106,200 | — | — |
| 2015-11-03 | $7.45 | $11.45 | 189,400 | — | — |
| 2015-11-02 | $8.15 | $12.52 | 129,700 | — | — |
| 2015-10-30 | $7.90 | $12.14 | 93,200 | — | — |
| 2015-10-29 | $7.90 | $12.14 | 99,300 | — | — |
| 2015-10-28 | $8.20 | $12.60 | 120,620 | — | — |
| 2015-10-27 | $9.15 | $14.06 | 182,020 | — | — |
| 2015-10-26 | $9.80 | $15.06 | 133,880 | — | — |
| 2015-10-23 | $10.30 | $15.83 | 103,360 | — | — |
| 2015-10-22 | $10.50 | $16.13 | 83,240 | — | — |
| 2015-10-21 | $11.15 | $17.13 | 94,120 | — | — |
| 2015-10-20 | $11.25 | $17.29 | 48,980 | — | — |
| 2015-10-19 | $11.30 | $17.36 | 55,700 | — | — |
| 2015-10-16 | $11.50 | $17.67 | 85,000 | — | — |
| 2015-10-15 | $11.50 | $17.67 | 60,520 | — | — |
| 2015-10-14 | $11.50 | $17.67 | 79,060 | — | — |
| 2015-10-13 | $11.55 | $17.75 | 87,580 | — | — |
| 2015-10-12 | $11.45 | $17.59 | 87,220 | — | — |
| 2015-10-09 | $11.50 | $17.67 | 126,500 | — | — |
| 2015-10-08 | $11.35 | $17.44 | 69,060 | — | — |
| 2015-10-07 | $11.50 | $17.67 | 69,080 | — | — |
| 2015-10-06 | $11.10 | $17.06 | 86,180 | — | — |
| 2015-10-05 | $10.75 | $16.52 | 82,680 | — | — |
| 2015-10-02 | $10.25 | $15.75 | 89,760 | — | — |
| 2015-10-01 | $10.00 | $15.37 | 79,960 | — | — |
| 2015-09-30 | $10.25 | $15.75 | 153,540 | — | — |
| 2015-09-29 | $10.45 | $16.06 | 78,940 | — | — |
| 2015-09-28 | $11.05 | $16.98 | 70,920 | — | — |
| 2015-09-25 | $12.15 | $18.67 | 36,260 | — | — |
| 2015-09-24 | $11.15 | $17.13 | 26,960 | — | — |
| 2015-09-23 | $11.05 | $16.98 | 16,560 | — | — |
| 2015-09-22 | $11.25 | $17.29 | 30,040 | — | — |
| 2015-09-21 | $12.10 | $18.59 | 19,800 | — | — |
| 2015-09-18 | $11.90 | $18.29 | 51,640 | — | — |
| 2015-09-17 | $12.45 | $19.13 | 50,960 | — | — |
| 2015-09-16 | $11.90 | $18.29 | 70,640 | — | — |
| 2015-09-15 | $10.80 | $16.59 | 34,860 | — | — |
| 2015-09-14 | $10.80 | $16.59 | 41,940 | — | — |
| 2015-09-11 | $11.30 | $17.36 | 50,240 | — | — |
| 2015-09-10 | $11.80 | $18.13 | 49,700 | — | — |
| 2015-09-09 | $12.05 | $18.52 | 57,320 | — | — |
| 2015-09-08 | $12.30 | $18.90 | 20,560 | — | — |
| 2015-09-04 | $12.25 | $18.82 | 81,380 | — | — |
| 2015-09-03 | $12.30 | $18.90 | 40,560 | — | — |
| 2015-09-02 | $12.45 | $19.13 | 7,100 | — | — |
| 2015-09-01 | $12.45 | $19.13 | 22,440 | — | — |
| 2015-08-31 | $12.25 | $18.82 | 129,560 | — | — |
| 2015-08-28 | $11.65 | $17.90 | 63,280 | — | — |
| 2015-08-27 | $11.20 | $17.21 | 79,340 | — | — |
| 2015-08-26 | $10.45 | $16.06 | 78,040 | — | — |
| 2015-08-25 | $10.80 | $16.59 | 133,120 | — | — |
| 2015-08-24 | $10.75 | $16.52 | 170,960 | — | — |
| 2015-08-21 | $11.25 | $17.29 | 121,740 | — | — |
| 2015-08-20 | $11.70 | $17.98 | 96,840 | — | — |
| 2015-08-19 | $12.20 | $18.75 | 103,960 | — | — |
| 2015-08-18 | $12.50 | $19.21 | 79,040 | — | — |
| 2015-08-17 | $12.70 | $19.51 | 40,820 | — | — |
| 2015-08-14 | $12.75 | $19.59 | 81,200 | — | — |
| 2015-08-13 | $12.85 | $19.74 | 166,440 | — | — |
| 2015-08-12 | $13.55 | $20.82 | 84,980 | — | — |
| 2015-08-11 | $14.10 | $21.67 | 137,640 | — | — |
| 2015-08-10 | $15.00 | $23.05 | 89,220 | — | — |
| 2015-08-07 | $15.05 | $23.13 | 93,520 | — | — |
| 2015-08-06 | $15.05 | $23.13 | 83,840 | — | — |
| 2015-08-05 | $15.30 | $23.51 | 157,540 | — | — |
| 2015-08-04 | $15.65 | $24.05 | 111,760 | — | — |
| 2015-08-03 | $15.45 | $23.74 | 87,720 | — | — |
| 2015-07-31 | $15.10 | $23.20 | 62,600 | — | — |
| 2015-07-30 | $14.55 | $22.36 | 52,880 | — | — |
| 2015-07-29 | $15.50 | $23.82 | 65,100 | — | — |
| 2015-07-28 | $15.10 | $23.20 | 112,640 | — | — |
| 2015-07-27 | $14.60 | $22.43 | 72,920 | — | — |
| 2015-07-24 | $15.05 | $23.13 | 61,000 | — | — |
| 2015-07-23 | $15.35 | $23.59 | 77,860 | — | — |
| 2015-07-22 | $15.85 | $24.35 | 61,660 | — | — |
| 2015-07-21 | $15.90 | $24.43 | 137,380 | — | — |
| 2015-07-20 | $15.65 | $24.05 | 99,220 | — | — |
| 2015-07-17 | $16.45 | $25.28 | 317,240 | — | — |
| 2015-07-16 | $14.90 | $22.89 | 212,800 | — | — |
| 2015-07-15 | $14.55 | $22.36 | 173,580 | — | — |
| 2015-07-14 | $13.90 | $21.36 | 107,820 | — | — |
| 2015-07-13 | $13.40 | $20.59 | 154,960 | — | — |
| 2015-07-10 | $12.85 | $19.74 | 124,040 | — | — |
| 2015-07-09 | $13.10 | $20.13 | 135,840 | — | — |
| 2015-07-08 | $13.75 | $21.13 | 194,040 | — | — |
| 2015-07-07 | $14.70 | $22.59 | 114,380 | — | — |
| 2015-07-06 | $15.00 | $23.05 | 108,980 | — | — |
| 2015-07-02 | $14.55 | $22.36 | 123,300 | — | — |
| 2015-07-01 | $14.15 | $21.74 | 170,760 | — | — |
| 2015-06-30 | $14.70 | $22.59 | 209,260 | — | — |
| 2015-06-29 | $14.90 | $22.89 | 188,000 | — | — |
| 2015-06-26 | $15.80 | $24.28 | 79,900 | — | — |
| 2015-06-25 | $15.85 | $24.35 | 155,780 | — | — |
| 2015-06-24 | $15.85 | $24.35 | 237,800 | — | — |
| 2015-06-23 | $16.70 | $25.66 | 319,980 | — | — |
| 2015-06-22 | $15.95 | $24.51 | 89,700 | — | — |
| 2015-06-19 | $16.10 | $24.74 | 188,680 | — | — |
| 2015-06-18 | $15.85 | $24.35 | 226,780 | — | — |
| 2015-06-17 | $15.55 | $23.89 | 194,440 | — | — |
| 2015-06-16 | $15.05 | $23.13 | 196,600 | — | — |
| 2015-06-15 | $14.65 | $22.51 | 206,100 | — | — |
| 2015-06-12 | $15.55 | $23.89 | 83,380 | — | — |
| 2015-06-11 | $15.05 | $23.13 | 195,700 | — | — |
| 2015-06-10 | $15.00 | $23.05 | 357,960 | — | — |
| 2015-06-09 | $15.70 | $24.12 | 57,920 | — | — |
| 2015-06-08 | $15.80 | $24.28 | 66,920 | — | — |
| 2015-06-05 | $15.70 | $24.12 | 153,880 | — | — |
| 2015-06-04 | $15.70 | $24.12 | 94,320 | — | — |
| 2015-06-03 | $16.15 | $24.82 | 165,400 | — | — |
| 2015-06-02 | $15.80 | $24.28 | 186,080 | — | — |
| 2015-06-01 | $15.70 | $24.12 | 401,640 | — | — |
| 2015-05-29 | $15.20 | $23.36 | 272,540 | — | — |
| 2015-05-28 | $14.95 | $22.97 | 456,140 | — | — |
| 2015-05-27 | $15.85 | $24.35 | 124,920 | — | — |
| 2015-05-26 | $15.65 | $24.05 | 110,080 | — | — |
| 2015-05-22 | $15.95 | $24.51 | 138,520 | — | — |
| 2015-05-21 | $15.85 | $24.35 | 113,920 | — | — |
| 2015-05-20 | $15.90 | $24.43 | 217,800 | — | — |
| 2015-05-19 | $15.90 | $24.43 | 227,260 | — | — |
| 2015-05-18 | $16.80 | $25.81 | 139,420 | — | — |
| 2015-05-15 | $17.40 | $26.74 | 83,140 | — | — |
| 2015-05-14 | $17.40 | $26.74 | 221,700 | — | — |
| 2015-05-13 | $17.05 | $26.20 | 741,060 | — | — |
| 2015-05-12 | $18.85 | $28.96 | 51,860 | — | — |
| 2015-05-11 | $18.90 | $29.04 | 21,160 | — | — |
| 2015-05-08 | $18.75 | $28.81 | 28,620 | — | — |
| 2015-05-07 | $18.25 | $28.04 | 48,640 | — | — |
| 2015-05-06 | $19.10 | $29.35 | 41,540 | — | — |
| 2015-05-05 | $18.90 | $29.04 | 39,220 | — | — |
| 2015-05-04 | $18.90 | $29.04 | 26,200 | — | — |
| 2015-05-01 | $18.90 | $29.04 | 31,780 | — | — |
| 2015-04-30 | $19.75 | $30.35 | 70,240 | — | — |
| 2015-04-29 | $19.70 | $30.27 | 63,200 | — | — |
| 2015-04-28 | $19.65 | $30.19 | 49,900 | — | — |
| 2015-04-27 | $19.25 | $29.58 | 308,280 | — | — |
| 2015-04-24 | $19.35 | $29.73 | 61,440 | — | — |
| 2015-04-23 | $19.35 | $29.73 | 50,680 | — | — |
| 2015-04-22 | $18.35 | $28.20 | 64,900 | — | — |
| 2015-04-21 | $18.90 | $29.04 | 61,460 | — | — |
| 2015-04-20 | $20.00 | $30.73 | 45,960 | — | — |
| 2015-04-17 | $19.00 | $29.19 | 41,620 | — | — |
| 2015-04-16 | $19.35 | $29.73 | 45,040 | — | — |
| 2015-04-15 | $18.90 | $29.04 | 51,640 | — | — |
| 2015-04-14 | $17.85 | $27.43 | 20,000 | — | — |
| 2015-04-13 | $17.75 | $27.27 | 45,920 | — | — |
| 2015-04-10 | $18.45 | $28.35 | 42,860 | — | — |
| 2015-04-09 | $18.45 | $28.35 | 62,340 | — | — |
| 2015-04-08 | $18.40 | $28.27 | 35,820 | — | — |
| 2015-04-07 | $18.30 | $28.12 | 101,120 | — | — |
| 2015-04-06 | $17.90 | $27.50 | 49,060 | — | — |
| 2015-04-02 | $17.90 | $27.50 | 61,920 | — | — |
| 2015-04-01 | $17.75 | $27.27 | 55,240 | — | — |
| 2015-03-31 | $18.15 | $27.89 | 26,960 | — | — |
| 2015-03-30 | $17.85 | $27.43 | 36,680 | — | — |
| 2015-03-27 | $17.80 | $27.35 | 56,800 | — | — |
| 2015-03-26 | $17.85 | $27.43 | 58,820 | — | — |
| 2015-03-25 | $17.45 | $26.81 | 51,360 | — | — |
| 2015-03-24 | $18.00 | $27.66 | 89,640 | — | — |
| 2015-03-23 | $17.65 | $27.12 | 95,020 | — | — |
| 2015-03-20 | $16.50 | $25.35 | 145,780 | — | — |
| 2015-03-19 | $16.30 | $25.05 | 84,420 | — | — |
| 2015-03-18 | $15.70 | $24.12 | 110,020 | — | — |
| 2015-03-17 | $16.10 | $24.74 | 91,740 | — | — |
| 2015-03-16 | $15.90 | $24.43 | 176,820 | — | — |
| 2015-03-13 | $16.85 | $25.89 | 65,160 | — | — |
| 2015-03-12 | $16.85 | $25.89 | 65,560 | — | — |
| 2015-03-11 | $17.40 | $26.74 | 83,440 | — | — |
| 2015-03-10 | $18.00 | $27.66 | 84,700 | — | — |
| 2015-03-09 | $18.75 | $28.81 | 133,680 | — | — |
| 2015-03-06 | $19.20 | $29.50 | 76,840 | — | — |
| 2015-03-05 | $20.00 | $30.73 | 77,720 | — | — |
| 2015-03-04 | $20.55 | $31.58 | 159,560 | — | — |
| 2015-03-03 | $20.85 | $32.04 | 116,820 | — | — |
| 2015-03-02 | $20.95 | $32.19 | 204,260 | — | — |
| 2015-02-27 | $23.10 | $35.49 | 106,120 | — | — |
| 2015-02-26 | $23.20 | $35.65 | 233,420 | — | — |
| 2015-02-25 | $22.75 | $34.96 | 75,800 | — | — |
| 2015-02-24 | $22.05 | $33.88 | 67,100 | — | — |
| 2015-02-23 | $21.85 | $33.57 | 70,480 | — | — |
| 2015-02-20 | $22.50 | $34.57 | 78,360 | — | — |
| 2015-02-19 | $21.85 | $33.57 | 53,780 | — | — |
| 2015-02-18 | $21.60 | $33.19 | 116,740 | — | — |
| 2015-02-17 | $22.10 | $33.96 | 76,900 | — | — |
| 2015-02-13 | $22.40 | $34.42 | 97,540 | — | — |
| 2015-02-12 | $21.65 | $33.27 | 138,400 | — | — |
| 2015-02-11 | $22.80 | $35.03 | 102,220 | — | — |
| 2015-02-10 | $22.25 | $34.19 | 99,800 | — | — |
| 2015-02-09 | $22.30 | $34.27 | 115,220 | — | — |
| 2015-02-06 | $22.45 | $34.50 | 153,640 | — | — |
| 2015-02-05 | $22.10 | $33.96 | 151,400 | — | — |
| 2015-02-04 | $21.40 | $32.88 | 94,400 | — | — |
| 2015-02-03 | $22.00 | $33.80 | 124,320 | — | — |
| 2015-02-02 | $20.65 | $31.73 | 138,180 | — | — |
| 2015-01-30 | $20.05 | $30.81 | 146,760 | — | — |
| 2015-01-29 | $19.45 | $29.89 | 180,260 | — | — |
| 2015-01-28 | $19.25 | $29.58 | 236,660 | — | — |
| 2015-01-27 | $20.25 | $31.12 | 81,520 | — | — |
| 2015-01-26 | $20.65 | $31.73 | 135,140 | — | — |
| 2015-01-23 | $20.75 | $31.88 | 228,300 | — | — |
| 2015-01-22 | $20.85 | $32.04 | 298,260 | — | — |
| 2015-01-21 | $21.20 | $32.58 | 294,940 | — | — |
| 2015-01-20 | $22.45 | $34.50 | 137,480 | — | — |
| 2015-01-16 | $23.20 | $35.65 | 123,500 | — | — |
| 2015-01-15 | $23.40 | $35.96 | 306,060 | — | — |
| 2015-01-14 | $24.00 | $36.88 | 234,820 | — | — |
| 2015-01-13 | $24.05 | $36.95 | 440,960 | — | — |
| 2015-01-12 | $25.00 | $38.41 | 319,740 | — | — |
| 2015-01-09 | $25.10 | $38.57 | 1,769,900 | — | — |
| 2015-01-08 | $32.65 | $50.17 | 125,640 | — | — |
| 2015-01-07 | $30.35 | $46.63 | 45,480 | — | — |
| 2015-01-06 | $30.30 | $46.56 | 53,160 | — | — |
| 2015-01-05 | $29.15 | $44.79 | 59,060 | — | — |
| 2015-01-02 | $30.60 | $47.02 | 41,000 | — | — |