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
- 1999-10-19 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 | $5.94 | $6.05 | 16,683 | — | — |
| 2015-12-30 | $5.88 | $5.99 | 14,667 | — | — |
| 2015-12-29 | $6.00 | $6.11 | 15,083 | — | — |
| 2015-12-28 | $6.12 | $6.24 | 7,683 | — | — |
| 2015-12-24 | $6.12 | $6.24 | 4,317 | — | — |
| 2015-12-23 | $6.12 | $6.24 | 6,050 | — | — |
| 2015-12-22 | $6.06 | $6.18 | 7,967 | — | — |
| 2015-12-21 | $6.00 | $6.11 | 6,083 | — | — |
| 2015-12-18 | $6.30 | $6.42 | 2,800 | — | — |
| 2015-12-17 | $6.30 | $6.42 | 8,267 | — | — |
| 2015-12-16 | $6.12 | $6.24 | 8,383 | — | — |
| 2015-12-15 | $6.06 | $6.18 | 6,450 | — | — |
| 2015-12-14 | $6.30 | $6.42 | 10,383 | — | — |
| 2015-12-11 | $6.30 | $6.42 | 7,650 | — | — |
| 2015-12-10 | $6.30 | $6.42 | 5,050 | — | — |
| 2015-12-09 | $6.42 | $6.54 | 6,950 | — | — |
| 2015-12-08 | $6.30 | $6.42 | 3,833 | — | — |
| 2015-12-07 | $6.42 | $6.54 | 10,217 | — | — |
| 2015-12-04 | $6.78 | $6.91 | 3,417 | — | — |
| 2015-12-03 | $6.96 | $7.09 | 4,617 | — | — |
| 2015-12-02 | $6.84 | $6.97 | 1,383 | — | — |
| 2015-12-01 | $6.78 | $6.91 | 2,367 | — | — |
| 2015-11-30 | $7.02 | $7.15 | 3,567 | — | — |
| 2015-11-27 | $7.02 | $7.15 | 1,667 | — | — |
| 2015-11-25 | $7.08 | $7.22 | 1,833 | — | — |
| 2015-11-24 | $7.14 | $7.28 | 1,383 | — | — |
| 2015-11-23 | $7.14 | $7.28 | 2,517 | — | — |
| 2015-11-20 | $7.08 | $7.22 | 1,083 | — | — |
| 2015-11-19 | $7.14 | $7.28 | 1,933 | — | — |
| 2015-11-18 | $7.14 | $7.28 | 2,633 | — | — |
| 2015-11-17 | $7.14 | $7.28 | 2,817 | — | — |
| 2015-11-16 | $7.20 | $7.34 | 1,517 | — | — |
| 2015-11-13 | $7.02 | $7.15 | 2,017 | — | — |
| 2015-11-12 | $6.78 | $6.91 | 6,217 | — | — |
| 2015-11-11 | $7.02 | $7.15 | 2,767 | — | — |
| 2015-11-10 | $7.14 | $7.28 | 7,150 | — | — |
| 2015-11-09 | $6.90 | $7.03 | 12,167 | — | — |
| 2015-11-06 | $7.32 | $7.46 | 2,417 | — | — |
| 2015-11-05 | $7.50 | $7.64 | 4,433 | — | — |
| 2015-11-04 | $7.32 | $7.46 | 27,500 | — | — |
| 2015-11-03 | $7.68 | $7.83 | 5,450 | — | — |
| 2015-11-02 | $7.68 | $7.83 | 1,017 | — | — |
| 2015-10-30 | $7.38 | $7.52 | 1,700 | — | — |
| 2015-10-29 | $7.68 | $7.83 | 2,833 | — | — |
| 2015-10-28 | $7.38 | $7.52 | 3,683 | — | — |
| 2015-10-27 | $7.56 | $7.70 | 3,433 | — | — |
| 2015-10-26 | $7.50 | $7.64 | 3,933 | — | — |
| 2015-10-23 | $7.44 | $7.58 | 3,967 | — | — |
| 2015-10-22 | $7.44 | $7.58 | 4,550 | — | — |
| 2015-10-21 | $7.62 | $7.77 | 20,683 | — | — |
| 2015-10-20 | $7.86 | $8.01 | 83,367 | — | — |
| 2015-10-19 | $7.26 | $7.40 | 3,500 | — | — |
| 2015-10-16 | $7.14 | $7.28 | 4,717 | — | — |
| 2015-10-15 | $7.02 | $7.15 | 2,983 | — | — |
| 2015-10-14 | $6.84 | $6.97 | 6,200 | — | — |
| 2015-10-13 | $7.14 | $7.28 | 7,317 | — | — |
| 2015-10-12 | $7.08 | $7.22 | 3,050 | — | — |
| 2015-10-09 | $6.72 | $6.85 | 4,250 | — | — |
| 2015-10-08 | $6.66 | $6.79 | 7,050 | — | — |
| 2015-10-07 | $6.66 | $6.79 | 6,017 | — | — |
| 2015-10-06 | $6.42 | $6.54 | 9,367 | — | — |
| 2015-10-05 | $6.54 | $6.67 | 4,533 | — | — |
| 2015-10-02 | $6.78 | $6.91 | 20,650 | — | — |
| 2015-10-01 | $6.00 | $6.11 | 14,683 | — | — |
| 2015-09-30 | $6.30 | $6.42 | 9,533 | — | — |
| 2015-09-29 | $6.84 | $6.97 | 4,967 | — | — |
| 2015-09-28 | $6.72 | $6.85 | 5,467 | — | — |
| 2015-09-25 | $6.90 | $7.03 | 1,967 | — | — |
| 2015-09-24 | $7.02 | $7.15 | 4,700 | — | — |
| 2015-09-23 | $6.96 | $7.09 | 2,250 | — | — |
| 2015-09-22 | $6.96 | $7.09 | 5,700 | — | — |
| 2015-09-21 | $7.44 | $7.58 | 633 | — | — |
| 2015-09-18 | $7.26 | $7.40 | 3,267 | — | — |
| 2015-09-17 | $7.68 | $7.83 | 6,933 | — | — |
| 2015-09-16 | $7.56 | $7.70 | 783 | — | — |
| 2015-09-15 | $7.14 | $7.28 | 650 | — | — |
| 2015-09-14 | $7.08 | $7.22 | 2,750 | — | — |
| 2015-09-11 | $7.20 | $7.34 | 4,150 | — | — |
| 2015-09-10 | $7.08 | $7.22 | 6,350 | — | — |
| 2015-09-09 | $7.26 | $7.40 | 3,850 | — | — |
| 2015-09-08 | $7.44 | $7.58 | 3,350 | — | — |
| 2015-09-04 | $7.32 | $7.46 | 1,367 | — | — |
| 2015-09-03 | $7.38 | $7.52 | 2,767 | — | — |
| 2015-09-02 | $7.38 | $7.52 | 3,667 | — | — |
| 2015-09-01 | $7.56 | $7.70 | 3,067 | — | — |
| 2015-08-31 | $7.92 | $8.07 | 36,600 | — | — |
| 2015-08-28 | $7.50 | $7.64 | 6,867 | — | — |
| 2015-08-27 | $7.44 | $7.58 | 9,150 | — | — |
| 2015-08-26 | $6.96 | $7.09 | 8,833 | — | — |
| 2015-08-25 | $7.20 | $7.34 | 6,550 | — | — |
| 2015-08-24 | $7.08 | $7.22 | 14,050 | — | — |
| 2015-08-21 | $7.20 | $7.34 | 6,917 | — | — |
| 2015-08-20 | $7.50 | $7.64 | 10,933 | — | — |
| 2015-08-19 | $7.74 | $7.89 | 1,917 | — | — |
| 2015-08-18 | $7.62 | $7.77 | 2,200 | — | — |
| 2015-08-17 | $7.68 | $7.83 | 2,400 | — | — |
| 2015-08-14 | $7.56 | $7.70 | 2,300 | — | — |
| 2015-08-13 | $7.86 | $8.01 | 4,733 | — | — |
| 2015-08-12 | $7.86 | $8.01 | 12,167 | — | — |
| 2015-08-11 | $7.68 | $7.83 | 4,317 | — | — |
| 2015-08-10 | $7.74 | $7.89 | 6,800 | — | — |
| 2015-08-07 | $7.74 | $7.89 | 17,767 | — | — |
| 2015-08-06 | $7.92 | $8.07 | 5,483 | — | — |
| 2015-08-05 | $7.98 | $8.13 | 4,117 | — | — |
| 2015-08-04 | $8.16 | $8.32 | 2,800 | — | — |
| 2015-08-03 | $8.04 | $8.19 | 6,533 | — | — |
| 2015-07-31 | $8.34 | $8.50 | 8,583 | — | — |
| 2015-07-30 | $8.16 | $8.32 | 8,167 | — | — |
| 2015-07-29 | $8.22 | $8.38 | 3,250 | — | — |
| 2015-07-28 | $8.16 | $8.32 | 5,017 | — | — |
| 2015-07-27 | $8.16 | $8.32 | 11,850 | — | — |
| 2015-07-24 | $8.52 | $8.68 | 22,233 | — | — |
| 2015-07-23 | $8.58 | $8.74 | 5,233 | — | — |
| 2015-07-22 | $8.70 | $8.87 | 19,350 | — | — |
| 2015-07-21 | $9.72 | $9.91 | 7,733 | — | — |
| 2015-07-20 | $9.30 | $9.48 | 8,883 | — | — |
| 2015-07-17 | $9.48 | $9.66 | 6,850 | — | — |
| 2015-07-16 | $9.54 | $9.72 | 4,317 | — | — |
| 2015-07-15 | $9.42 | $9.60 | 7,133 | — | — |
| 2015-07-14 | $9.42 | $9.60 | 16,767 | — | — |
| 2015-07-13 | $8.88 | $9.05 | 2,117 | — | — |
| 2015-07-10 | $8.52 | $8.68 | 6,517 | — | — |
| 2015-07-09 | $8.70 | $8.87 | 3,967 | — | — |
| 2015-07-08 | $8.58 | $8.74 | 6,133 | — | — |
| 2015-07-07 | $8.58 | $8.74 | 6,067 | — | — |
| 2015-07-06 | $8.88 | $9.05 | 5,217 | — | — |
| 2015-07-02 | $8.94 | $9.11 | 4,233 | — | — |
| 2015-07-01 | $9.12 | $9.29 | 850 | — | — |
| 2015-06-30 | $9.00 | $9.17 | 2,033 | — | — |
| 2015-06-29 | $9.30 | $9.48 | 9,150 | — | — |
| 2015-06-26 | $9.60 | $9.78 | 19,000 | — | — |
| 2015-06-25 | $9.72 | $9.91 | 23,317 | — | — |
| 2015-06-24 | $9.42 | $9.60 | 8,867 | — | — |
| 2015-06-23 | $9.06 | $9.23 | 5,117 | — | — |
| 2015-06-22 | $9.00 | $9.17 | 2,700 | — | — |
| 2015-06-19 | $9.12 | $9.29 | 4,500 | — | — |
| 2015-06-18 | $9.00 | $9.17 | 2,117 | — | — |
| 2015-06-17 | $8.94 | $9.11 | 12,500 | — | — |
| 2015-06-16 | $8.88 | $9.05 | 20,067 | — | — |
| 2015-06-15 | $8.40 | $8.56 | 3,783 | — | — |
| 2015-06-12 | $8.40 | $8.56 | 6,267 | — | — |
| 2015-06-11 | $8.70 | $8.87 | 14,733 | — | — |
| 2015-06-10 | $8.70 | $8.87 | 2,600 | — | — |
| 2015-06-09 | $8.58 | $8.74 | 6,317 | — | — |
| 2015-06-08 | $8.76 | $8.93 | 4,517 | — | — |
| 2015-06-05 | $8.58 | $8.74 | 2,167 | — | — |
| 2015-06-04 | $8.46 | $8.62 | 7,333 | — | — |
| 2015-06-03 | $8.70 | $8.87 | 19,900 | — | — |
| 2015-06-02 | $8.34 | $8.50 | 6,033 | — | — |
| 2015-06-01 | $8.28 | $8.44 | 2,467 | — | — |
| 2015-05-29 | $8.16 | $8.32 | 1,900 | — | — |
| 2015-05-28 | $8.34 | $8.50 | 2,817 | — | — |
| 2015-05-27 | $8.34 | $8.50 | 6,483 | — | — |
| 2015-05-26 | $8.34 | $8.50 | 3,867 | — | — |
| 2015-05-22 | $8.40 | $8.56 | 1,233 | — | — |
| 2015-05-21 | $8.34 | $8.50 | 6,783 | — | — |
| 2015-05-20 | $8.40 | $8.56 | 5,367 | — | — |
| 2015-05-19 | $8.16 | $8.32 | 4,367 | — | — |
| 2015-05-18 | $8.22 | $8.38 | 1,983 | — | — |
| 2015-05-15 | $8.46 | $8.62 | 7,767 | — | — |
| 2015-05-14 | $8.28 | $8.44 | 3,050 | — | — |
| 2015-05-13 | $8.16 | $8.22 | 12,450 | — | — |
| 2015-05-12 | $7.92 | $7.98 | 26,317 | — | — |
| 2015-05-11 | $8.28 | $8.34 | 6,050 | — | — |
| 2015-05-08 | $8.40 | $8.46 | 2,600 | — | — |
| 2015-05-07 | $8.52 | $8.58 | 5,333 | — | — |
| 2015-05-06 | $8.64 | $8.70 | 2,117 | — | — |
| 2015-05-05 | $8.52 | $8.58 | 4,950 | — | — |
| 2015-05-04 | $8.46 | $8.52 | 5,067 | — | — |
| 2015-05-01 | $8.46 | $8.52 | 14,933 | — | — |
| 2015-04-30 | $8.64 | $8.70 | 18,250 | — | — |
| 2015-04-29 | $9.00 | $9.06 | 5,667 | — | — |
| 2015-04-28 | $9.12 | $9.19 | 11,833 | — | — |
| 2015-04-27 | $9.12 | $9.19 | 14,983 | — | — |
| 2015-04-24 | $8.76 | $8.82 | 29,767 | — | — |
| 2015-04-23 | $9.60 | $9.67 | 126,367 | — | — |
| 2015-04-22 | $8.70 | $8.76 | 24,417 | — | — |
| 2015-04-21 | $8.52 | $8.58 | 18,383 | — | — |
| 2015-04-20 | $8.10 | $8.16 | 7,017 | — | — |
| 2015-04-17 | $8.10 | $8.16 | 4,883 | — | — |
| 2015-04-16 | $8.16 | $8.22 | 13,717 | — | — |
| 2015-04-15 | $8.28 | $8.34 | 9,883 | — | — |
| 2015-04-14 | $8.04 | $8.10 | 40,700 | — | — |
| 2015-04-13 | $7.74 | $7.80 | 5,850 | — | — |
| 2015-04-10 | $7.68 | $7.73 | 7,583 | — | — |
| 2015-04-09 | $7.92 | $7.98 | 7,100 | — | — |
| 2015-04-08 | $7.68 | $7.73 | 12,433 | — | — |
| 2015-04-07 | $7.74 | $7.80 | 8,400 | — | — |
| 2015-04-06 | $7.68 | $7.73 | 3,517 | — | — |
| 2015-04-02 | $7.80 | $7.86 | 1,050 | — | — |
| 2015-04-01 | $7.74 | $7.80 | 2,400 | — | — |
| 2015-03-31 | $7.74 | $7.80 | 4,483 | — | — |
| 2015-03-30 | $7.86 | $7.92 | 5,450 | — | — |
| 2015-03-27 | $7.86 | $7.92 | 2,283 | — | — |
| 2015-03-26 | $7.98 | $8.04 | 2,533 | — | — |
| 2015-03-25 | $7.86 | $7.92 | 2,500 | — | — |
| 2015-03-24 | $7.86 | $7.92 | 8,000 | — | — |
| 2015-03-23 | $8.04 | $8.10 | 11,533 | — | — |
| 2015-03-20 | $7.86 | $7.92 | 3,883 | — | — |
| 2015-03-19 | $7.92 | $7.98 | 2,183 | — | — |
| 2015-03-18 | $7.80 | $7.86 | 4,467 | — | — |
| 2015-03-17 | $7.92 | $7.98 | 2,167 | — | — |
| 2015-03-16 | $7.92 | $7.98 | 13,017 | — | — |
| 2015-03-13 | $7.98 | $8.04 | 3,450 | — | — |
| 2015-03-12 | $8.04 | $8.10 | 1,200 | — | — |
| 2015-03-11 | $7.86 | $7.92 | 8,283 | — | — |
| 2015-03-10 | $7.92 | $7.98 | 7,083 | — | — |
| 2015-03-09 | $8.28 | $8.34 | 3,017 | — | — |
| 2015-03-06 | $8.22 | $8.28 | 7,683 | — | — |
| 2015-03-05 | $8.46 | $8.52 | 5,883 | — | — |
| 2015-03-04 | $8.28 | $8.34 | 9,133 | — | — |
| 2015-03-03 | $8.40 | $8.46 | 3,750 | — | — |
| 2015-03-02 | $8.52 | $8.58 | 4,783 | — | — |
| 2015-02-27 | $8.46 | $8.52 | 5,850 | — | — |
| 2015-02-26 | $8.34 | $8.40 | 4,467 | — | — |
| 2015-02-25 | $8.16 | $8.22 | 3,783 | — | — |
| 2015-02-24 | $8.40 | $8.46 | 900 | — | — |
| 2015-02-23 | $8.22 | $8.28 | 4,367 | — | — |
| 2015-02-20 | $8.28 | $8.34 | 3,533 | — | — |
| 2015-02-19 | $8.28 | $8.34 | 2,267 | — | — |
| 2015-02-18 | $8.52 | $8.58 | 8,933 | — | — |
| 2015-02-17 | $8.34 | $8.40 | 10,767 | — | — |
| 2015-02-13 | $8.10 | $8.16 | 3,383 | — | — |
| 2015-02-12 | $7.98 | $8.04 | 5,750 | — | — |
| 2015-02-11 | $8.04 | $8.10 | 3,683 | — | — |
| 2015-02-10 | $8.10 | $8.16 | 11,650 | — | — |
| 2015-02-09 | $8.22 | $8.28 | 3,300 | — | — |
| 2015-02-06 | $8.16 | $8.22 | 6,950 | — | — |
| 2015-02-05 | $8.10 | $8.16 | 6,967 | — | — |
| 2015-02-04 | $8.10 | $8.16 | 3,317 | — | — |
| 2015-02-03 | $8.34 | $8.40 | 7,183 | — | — |
| 2015-02-02 | $8.04 | $8.10 | 10,233 | — | — |
| 2015-01-30 | $7.98 | $8.04 | 5,150 | — | — |
| 2015-01-29 | $8.22 | $8.28 | 15,933 | — | — |
| 2015-01-28 | $8.52 | $8.58 | 4,000 | — | — |
| 2015-01-27 | $8.28 | $8.34 | 11,617 | — | — |
| 2015-01-26 | $8.58 | $8.64 | 11,617 | — | — |
| 2015-01-23 | $8.58 | $8.64 | 7,917 | — | — |
| 2015-01-22 | $8.70 | $8.76 | 9,067 | — | — |
| 2015-01-21 | $8.70 | $8.76 | 11,217 | — | — |
| 2015-01-20 | $8.88 | $8.94 | 34,283 | — | — |
| 2015-01-16 | $8.52 | $8.58 | 12,467 | — | — |
| 2015-01-15 | $8.22 | $8.28 | 12,333 | — | — |
| 2015-01-14 | $8.46 | $8.52 | 12,517 | — | — |
| 2015-01-13 | $8.94 | $9.00 | 7,467 | — | — |
| 2015-01-12 | $8.64 | $8.70 | 45,083 | — | — |
| 2015-01-09 | $8.34 | $8.40 | 4,583 | — | — |
| 2015-01-08 | $8.40 | $8.46 | 3,600 | — | — |
| 2015-01-07 | $8.22 | $8.28 | 4,433 | — | — |
| 2015-01-06 | $8.28 | $8.34 | 5,950 | — | — |
| 2015-01-05 | $8.40 | $8.46 | 4,917 | — | — |
| 2015-01-02 | $8.22 | $8.28 | 10,583 | — | — |