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
- 2011-07-21 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 | $3.47 | $3.69 | 1,068,100 | — | — |
| 2015-12-30 | $3.50 | $3.73 | 810,300 | — | — |
| 2015-12-29 | $3.58 | $3.81 | 635,400 | — | — |
| 2015-12-28 | $3.50 | $3.73 | 886,600 | — | — |
| 2015-12-24 | $3.85 | $4.10 | 329,500 | — | — |
| 2015-12-23 | $3.90 | $4.15 | 706,100 | — | — |
| 2015-12-22 | $3.76 | $4.00 | 695,400 | — | — |
| 2015-12-21 | $3.59 | $3.82 | 671,800 | — | — |
| 2015-12-18 | $3.64 | $3.88 | 5,032,000 | — | — |
| 2015-12-17 | $3.51 | $3.74 | 1,601,000 | — | — |
| 2015-12-16 | $3.05 | $3.25 | 1,097,800 | — | — |
| 2015-12-15 | $2.91 | $3.10 | 808,000 | — | — |
| 2015-12-14 | $2.89 | $3.08 | 1,083,700 | — | — |
| 2015-12-11 | $2.99 | $3.18 | 1,108,600 | — | — |
| 2015-12-10 | $3.07 | $3.27 | 885,300 | — | — |
| 2015-12-09 | $2.95 | $3.14 | 1,461,200 | — | — |
| 2015-12-08 | $3.16 | $3.36 | 1,000,600 | — | — |
| 2015-12-07 | $3.04 | $3.24 | 1,237,400 | — | — |
| 2015-12-04 | $3.29 | $3.50 | 1,054,700 | — | — |
| 2015-12-03 | $3.49 | $3.72 | 875,700 | — | — |
| 2015-12-02 | $3.49 | $3.72 | 1,601,600 | — | — |
| 2015-12-01 | $3.63 | $3.87 | 793,400 | — | — |
| 2015-11-30 | $3.78 | $4.02 | 772,500 | — | — |
| 2015-11-27 | $3.60 | $3.83 | 390,000 | — | — |
| 2015-11-25 | $3.69 | $3.93 | 529,400 | — | — |
| 2015-11-24 | $3.69 | $3.93 | 739,200 | — | — |
| 2015-11-23 | $3.70 | $3.94 | 975,200 | — | — |
| 2015-11-20 | $3.83 | $4.08 | 845,300 | — | — |
| 2015-11-19 | $3.84 | $4.09 | 1,717,300 | — | — |
| 2015-11-18 | $3.79 | $4.04 | 1,304,500 | — | — |
| 2015-11-17 | $3.89 | $4.14 | 1,506,100 | — | — |
| 2015-11-16 | $4.03 | $4.29 | 1,773,700 | — | — |
| 2015-11-13 | $3.92 | $4.01 | 1,665,000 | — | — |
| 2015-11-12 | $4.22 | $4.32 | 1,363,300 | — | — |
| 2015-11-11 | $4.02 | $4.12 | 2,507,600 | — | — |
| 2015-11-10 | $4.51 | $4.62 | 1,325,200 | — | — |
| 2015-11-09 | $5.00 | $5.12 | 760,600 | — | — |
| 2015-11-06 | $4.88 | $5.00 | 633,000 | — | — |
| 2015-11-05 | $4.92 | $5.04 | 860,200 | — | — |
| 2015-11-04 | $5.01 | $5.13 | 888,000 | — | — |
| 2015-11-03 | $5.24 | $5.37 | 937,300 | — | — |
| 2015-11-02 | $4.99 | $5.11 | 1,612,600 | — | — |
| 2015-10-30 | $4.96 | $5.08 | 796,400 | — | — |
| 2015-10-29 | $4.91 | $5.03 | 1,076,500 | — | — |
| 2015-10-28 | $5.05 | $5.17 | 1,595,400 | — | — |
| 2015-10-27 | $4.71 | $4.82 | 1,438,500 | — | — |
| 2015-10-26 | $5.03 | $5.15 | 1,008,300 | — | — |
| 2015-10-23 | $5.36 | $5.49 | 1,187,200 | — | — |
| 2015-10-22 | $5.46 | $5.59 | 1,470,700 | — | — |
| 2015-10-21 | $5.42 | $5.55 | 1,754,300 | — | — |
| 2015-10-20 | $5.35 | $5.48 | 1,669,000 | — | — |
| 2015-10-19 | $5.60 | $5.73 | 1,329,100 | — | — |
| 2015-10-16 | $5.80 | $5.94 | 2,754,100 | — | — |
| 2015-10-15 | $6.34 | $6.49 | 1,621,400 | — | — |
| 2015-10-14 | $6.38 | $6.53 | 2,814,700 | — | — |
| 2015-10-13 | $6.32 | $6.47 | 5,103,700 | — | — |
| 2015-10-12 | $7.01 | $7.18 | 4,021,300 | — | — |
| 2015-10-09 | $9.75 | $9.98 | 772,600 | — | — |
| 2015-10-08 | $9.63 | $9.86 | 910,800 | — | — |
| 2015-10-07 | $9.20 | $9.42 | 985,600 | — | — |
| 2015-10-06 | $9.39 | $9.62 | 947,700 | — | — |
| 2015-10-05 | $9.12 | $9.34 | 1,083,700 | — | — |
| 2015-10-02 | $8.77 | $8.98 | 798,100 | — | — |
| 2015-10-01 | $8.37 | $8.57 | 1,158,400 | — | — |
| 2015-09-30 | $7.78 | $7.97 | 944,600 | — | — |
| 2015-09-29 | $7.81 | $8.00 | 659,500 | — | — |
| 2015-09-28 | $7.73 | $7.92 | 742,100 | — | — |
| 2015-09-25 | $8.15 | $8.35 | 835,800 | — | — |
| 2015-09-24 | $8.38 | $8.58 | 1,051,100 | — | — |
| 2015-09-23 | $8.51 | $8.71 | 1,201,700 | — | — |
| 2015-09-22 | $9.69 | $9.92 | 940,200 | — | — |
| 2015-09-21 | $10.45 | $10.70 | 699,400 | — | — |
| 2015-09-18 | $10.44 | $10.69 | 1,070,900 | — | — |
| 2015-09-17 | $10.42 | $10.67 | 363,300 | — | — |
| 2015-09-16 | $10.65 | $10.91 | 375,400 | — | — |
| 2015-09-15 | $10.20 | $10.45 | 300,800 | — | — |
| 2015-09-14 | $9.94 | $10.18 | 708,500 | — | — |
| 2015-09-11 | $10.00 | $10.24 | 857,000 | — | — |
| 2015-09-10 | $10.11 | $10.35 | 438,800 | — | — |
| 2015-09-09 | $10.58 | $10.83 | 409,500 | — | — |
| 2015-09-08 | $10.92 | $11.18 | 382,200 | — | — |
| 2015-09-04 | $10.95 | $11.21 | 278,300 | — | — |
| 2015-09-03 | $11.29 | $11.56 | 449,900 | — | — |
| 2015-09-02 | $11.24 | $11.51 | 501,600 | — | — |
| 2015-09-01 | $10.67 | $10.93 | 492,500 | — | — |
| 2015-08-31 | $11.48 | $11.76 | 523,900 | — | — |
| 2015-08-28 | $11.02 | $11.28 | 510,500 | — | — |
| 2015-08-27 | $10.90 | $11.16 | 762,900 | — | — |
| 2015-08-26 | $10.45 | $10.70 | 484,200 | — | — |
| 2015-08-25 | $10.13 | $10.37 | 565,400 | — | — |
| 2015-08-24 | $10.12 | $10.36 | 647,100 | — | — |
| 2015-08-21 | $10.78 | $11.04 | 682,400 | — | — |
| 2015-08-20 | $10.69 | $10.95 | 634,000 | — | — |
| 2015-08-19 | $10.92 | $11.18 | 825,700 | — | — |
| 2015-08-18 | $10.94 | $11.20 | 537,600 | — | — |
| 2015-08-17 | $11.10 | $11.37 | 537,500 | — | — |
| 2015-08-14 | $11.13 | $11.24 | 1,025,800 | — | — |
| 2015-08-13 | $11.45 | $11.57 | 395,700 | — | — |
| 2015-08-12 | $11.80 | $11.92 | 445,300 | — | — |
| 2015-08-11 | $11.81 | $11.93 | 333,800 | — | — |
| 2015-08-10 | $12.13 | $12.25 | 577,800 | — | — |
| 2015-08-07 | $11.71 | $11.83 | 478,600 | — | — |
| 2015-08-06 | $12.41 | $12.54 | 464,200 | — | — |
| 2015-08-05 | $12.17 | $12.29 | 568,000 | — | — |
| 2015-08-04 | $12.24 | $12.37 | 540,400 | — | — |
| 2015-08-03 | $12.02 | $12.14 | 505,400 | — | — |
| 2015-07-31 | $12.29 | $12.42 | 514,600 | — | — |
| 2015-07-30 | $12.34 | $12.47 | 500,900 | — | — |
| 2015-07-29 | $12.62 | $12.75 | 574,800 | — | — |
| 2015-07-28 | $12.45 | $12.58 | 613,700 | — | — |
| 2015-07-27 | $12.11 | $12.23 | 676,000 | — | — |
| 2015-07-24 | $12.02 | $12.14 | 1,566,000 | — | — |
| 2015-07-23 | $12.32 | $12.45 | 1,190,800 | — | — |
| 2015-07-22 | $12.20 | $12.32 | 1,482,300 | — | — |
| 2015-07-21 | $12.48 | $12.61 | 3,692,700 | — | — |
| 2015-07-20 | $11.40 | $11.52 | 520,300 | — | — |
| 2015-07-17 | $11.88 | $12.00 | 461,100 | — | — |
| 2015-07-16 | $11.98 | $12.10 | 466,500 | — | — |
| 2015-07-15 | $11.97 | $12.09 | 692,200 | — | — |
| 2015-07-14 | $12.42 | $12.55 | 327,900 | — | — |
| 2015-07-13 | $12.45 | $12.58 | 925,700 | — | — |
| 2015-07-10 | $12.01 | $12.13 | 389,100 | — | — |
| 2015-07-09 | $12.36 | $12.49 | 892,600 | — | — |
| 2015-07-08 | $12.17 | $12.29 | 719,000 | — | — |
| 2015-07-07 | $12.59 | $12.72 | 901,400 | — | — |
| 2015-07-06 | $12.50 | $12.63 | 1,258,700 | — | — |
| 2015-07-02 | $12.65 | $12.78 | 1,004,400 | — | — |
| 2015-07-01 | $13.09 | $13.22 | 876,200 | — | — |
| 2015-06-30 | $13.00 | $13.13 | 797,000 | — | — |
| 2015-06-29 | $13.45 | $13.59 | 503,400 | — | — |
| 2015-06-26 | $13.80 | $13.94 | 686,500 | — | — |
| 2015-06-25 | $13.84 | $13.98 | 486,200 | — | — |
| 2015-06-24 | $14.20 | $14.35 | 319,800 | — | — |
| 2015-06-23 | $14.40 | $14.55 | 482,400 | — | — |
| 2015-06-22 | $14.21 | $14.36 | 628,700 | — | — |
| 2015-06-19 | $14.20 | $14.35 | 937,300 | — | — |
| 2015-06-18 | $14.63 | $14.78 | 802,100 | — | — |
| 2015-06-17 | $14.56 | $14.71 | 2,074,500 | — | — |
| 2015-06-16 | $14.01 | $14.15 | 3,983,900 | — | — |
| 2015-06-15 | $14.00 | $14.14 | 2,711,500 | — | — |
| 2015-06-12 | $14.81 | $14.96 | 828,000 | — | — |
| 2015-06-11 | $15.40 | $15.56 | 850,100 | — | — |
| 2015-06-10 | $15.28 | $15.44 | 740,700 | — | — |
| 2015-06-09 | $15.20 | $15.36 | 456,400 | — | — |
| 2015-06-08 | $15.21 | $15.37 | 771,300 | — | — |
| 2015-06-05 | $15.84 | $16.00 | 275,400 | — | — |
| 2015-06-04 | $15.87 | $16.03 | 215,700 | — | — |
| 2015-06-03 | $16.24 | $16.41 | 288,700 | — | — |
| 2015-06-02 | $16.43 | $16.60 | 387,100 | — | — |
| 2015-06-01 | $16.09 | $16.25 | 517,100 | — | — |
| 2015-05-29 | $16.26 | $16.43 | 876,000 | — | — |
| 2015-05-28 | $15.55 | $15.71 | 646,600 | — | — |
| 2015-05-27 | $15.16 | $15.31 | 356,600 | — | — |
| 2015-05-26 | $15.20 | $15.36 | 521,200 | — | — |
| 2015-05-22 | $15.64 | $15.80 | 316,400 | — | — |
| 2015-05-21 | $16.01 | $16.17 | 272,400 | — | — |
| 2015-05-20 | $16.30 | $16.47 | 217,800 | — | — |
| 2015-05-19 | $16.33 | $16.50 | 360,000 | — | — |
| 2015-05-18 | $16.72 | $16.89 | 401,900 | — | — |
| 2015-05-15 | $16.86 | $17.03 | 287,500 | — | — |
| 2015-05-14 | $16.97 | $17.14 | 666,500 | — | — |
| 2015-05-13 | $16.52 | $16.69 | 639,500 | — | — |
| 2015-05-12 | $16.60 | $16.77 | 646,700 | — | — |
| 2015-05-11 | $16.85 | $17.02 | 296,300 | — | — |
| 2015-05-08 | $16.84 | $17.01 | 409,100 | — | — |
| 2015-05-07 | $16.73 | $16.90 | 805,900 | — | — |
| 2015-05-06 | $16.63 | $16.80 | 400,000 | — | — |
| 2015-05-05 | $17.28 | $17.46 | 379,100 | — | — |
| 2015-05-04 | $17.51 | $17.69 | 383,400 | — | — |
| 2015-05-01 | $17.44 | $17.62 | 458,700 | — | — |
| 2015-04-30 | $17.53 | $17.63 | 671,200 | — | — |
| 2015-04-29 | $17.58 | $17.68 | 485,600 | — | — |
| 2015-04-28 | $17.65 | $17.75 | 556,100 | — | — |
| 2015-04-27 | $17.34 | $17.44 | 503,300 | — | — |
| 2015-04-24 | $17.43 | $17.53 | 758,500 | — | — |
| 2015-04-23 | $17.52 | $17.62 | 1,673,900 | — | — |
| 2015-04-22 | $15.84 | $15.93 | 533,700 | — | — |
| 2015-04-21 | $15.61 | $15.70 | 408,100 | — | — |
| 2015-04-20 | $15.62 | $15.71 | 652,100 | — | — |
| 2015-04-17 | $15.60 | $15.69 | 397,100 | — | — |
| 2015-04-16 | $15.94 | $16.03 | 288,200 | — | — |
| 2015-04-15 | $16.02 | $16.11 | 409,300 | — | — |
| 2015-04-14 | $15.61 | $15.70 | 408,400 | — | — |
| 2015-04-13 | $15.33 | $15.42 | 291,600 | — | — |
| 2015-04-10 | $15.68 | $15.77 | 354,500 | — | — |
| 2015-04-09 | $15.50 | $15.59 | 446,200 | — | — |
| 2015-04-08 | $15.20 | $15.29 | 455,700 | — | — |
| 2015-04-07 | $15.21 | $15.30 | 528,000 | — | — |
| 2015-04-06 | $15.10 | $15.19 | 549,600 | — | — |
| 2015-04-02 | $15.24 | $15.33 | 420,400 | — | — |
| 2015-04-01 | $15.28 | $15.37 | 863,700 | — | — |
| 2015-03-31 | $14.94 | $15.03 | 1,249,100 | — | — |
| 2015-03-30 | $14.97 | $15.06 | 940,000 | — | — |
| 2015-03-27 | $15.02 | $15.11 | 1,272,900 | — | — |
| 2015-03-26 | $14.85 | $14.94 | 964,800 | — | — |
| 2015-03-25 | $15.24 | $15.33 | 4,266,900 | — | — |
| 2015-03-24 | $16.87 | $16.97 | 484,900 | — | — |
| 2015-03-23 | $16.90 | $17.00 | 654,600 | — | — |
| 2015-03-20 | $16.46 | $16.56 | 725,800 | — | — |
| 2015-03-19 | $16.37 | $16.47 | 253,500 | — | — |
| 2015-03-18 | $16.46 | $16.56 | 442,000 | — | — |
| 2015-03-17 | $16.38 | $16.48 | 466,800 | — | — |
| 2015-03-16 | $16.34 | $16.44 | 332,400 | — | — |
| 2015-03-13 | $16.71 | $16.81 | 449,300 | — | — |
| 2015-03-12 | $16.85 | $16.95 | 251,500 | — | — |
| 2015-03-11 | $16.88 | $16.98 | 233,600 | — | — |
| 2015-03-10 | $16.71 | $16.81 | 323,100 | — | — |
| 2015-03-09 | $17.06 | $17.16 | 279,500 | — | — |
| 2015-03-06 | $17.25 | $17.35 | 263,000 | — | — |
| 2015-03-05 | $17.65 | $17.75 | 265,700 | — | — |
| 2015-03-04 | $17.53 | $17.63 | 429,500 | — | — |
| 2015-03-03 | $17.77 | $17.87 | 326,800 | — | — |
| 2015-03-02 | $17.96 | $18.01 | 434,500 | — | — |
| 2015-02-27 | $18.25 | $18.30 | 520,100 | — | — |
| 2015-02-26 | $17.73 | $17.78 | 538,400 | — | — |
| 2015-02-25 | $18.14 | $18.19 | 387,800 | — | — |
| 2015-02-24 | $18.07 | $18.12 | 519,300 | — | — |
| 2015-02-23 | $17.70 | $17.75 | 547,500 | — | — |
| 2015-02-20 | $18.10 | $18.15 | 1,135,900 | — | — |
| 2015-02-19 | $17.19 | $17.23 | 324,800 | — | — |
| 2015-02-18 | $16.90 | $16.94 | 341,700 | — | — |
| 2015-02-17 | $17.22 | $17.26 | 486,200 | — | — |
| 2015-02-13 | $17.32 | $17.36 | 501,700 | — | — |
| 2015-02-12 | $16.74 | $16.78 | 455,600 | — | — |
| 2015-02-11 | $16.32 | $16.36 | 311,200 | — | — |
| 2015-02-10 | $16.56 | $16.60 | 439,200 | — | — |
| 2015-02-09 | $16.92 | $16.96 | 367,100 | — | — |
| 2015-02-06 | $16.86 | $16.90 | 805,400 | — | — |
| 2015-02-05 | $16.69 | $16.73 | 823,700 | — | — |
| 2015-02-04 | $15.76 | $15.80 | 632,100 | — | — |
| 2015-02-03 | $15.38 | $15.42 | 853,100 | — | — |
| 2015-02-02 | $15.12 | $15.16 | 491,100 | — | — |
| 2015-01-30 | $15.10 | $15.14 | 797,200 | — | — |
| 2015-01-29 | $15.52 | $15.56 | 571,700 | — | — |
| 2015-01-28 | $16.57 | $16.61 | 427,600 | — | — |
| 2015-01-27 | $17.15 | $17.19 | 378,700 | — | — |
| 2015-01-26 | $17.28 | $17.32 | 666,100 | — | — |
| 2015-01-23 | $17.07 | $17.11 | 596,900 | — | — |
| 2015-01-22 | $17.54 | $17.59 | 416,100 | — | — |
| 2015-01-21 | $17.24 | $17.28 | 352,800 | — | — |
| 2015-01-20 | $17.36 | $17.41 | 195,800 | — | — |
| 2015-01-16 | $17.66 | $17.71 | 314,200 | — | — |
| 2015-01-15 | $17.68 | $17.73 | 372,100 | — | — |
| 2015-01-14 | $18.00 | $18.05 | 365,000 | — | — |
| 2015-01-13 | $18.14 | $18.19 | 842,500 | — | — |
| 2015-01-12 | $18.67 | $18.72 | 340,100 | — | — |
| 2015-01-09 | $18.93 | $18.98 | 230,600 | — | — |
| 2015-01-08 | $19.29 | $19.34 | 412,300 | — | — |
| 2015-01-07 | $18.75 | $18.80 | 368,700 | — | — |
| 2015-01-06 | $18.80 | $18.85 | 373,300 | — | — |
| 2015-01-05 | $19.02 | $19.07 | 367,600 | — | — |
| 2015-01-02 | $19.29 | $19.34 | 324,600 | — | — |