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
- 2010-11-15 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 | $8.04 | $8.04 | 30,025 | — | — |
| 2015-12-30 | $7.96 | $7.96 | 17,675 | — | — |
| 2015-12-29 | $8.12 | $8.12 | 36,650 | — | — |
| 2015-12-28 | $8.20 | $8.20 | 7,125 | — | — |
| 2015-12-24 | $8.28 | $8.28 | 10,175 | — | — |
| 2015-12-23 | $8.36 | $8.36 | 25,825 | — | — |
| 2015-12-22 | $8.08 | $8.08 | 9,875 | — | — |
| 2015-12-21 | $7.88 | $7.88 | 33,475 | — | — |
| 2015-12-18 | $7.84 | $7.84 | 24,725 | — | — |
| 2015-12-17 | $8.16 | $8.16 | 23,925 | — | — |
| 2015-12-16 | $8.00 | $8.00 | 24,000 | — | — |
| 2015-12-15 | $7.76 | $7.76 | 25,100 | — | — |
| 2015-12-14 | $8.08 | $8.08 | 58,825 | — | — |
| 2015-12-11 | $8.32 | $8.32 | 488,450 | — | — |
| 2015-12-10 | $8.36 | $8.36 | 14,675 | — | — |
| 2015-12-09 | $7.92 | $7.92 | 21,025 | — | — |
| 2015-12-08 | $7.92 | $7.92 | 25,525 | — | — |
| 2015-12-07 | $8.16 | $8.16 | 14,325 | — | — |
| 2015-12-04 | $8.24 | $8.24 | 16,125 | — | — |
| 2015-12-03 | $8.48 | $8.48 | 18,325 | — | — |
| 2015-12-02 | $8.72 | $8.72 | 20,600 | — | — |
| 2015-12-01 | $9.20 | $9.20 | 41,225 | — | — |
| 2015-11-30 | $9.36 | $9.36 | 28,625 | — | — |
| 2015-11-27 | $8.84 | $8.84 | 2,375 | — | — |
| 2015-11-25 | $8.84 | $8.84 | 16,525 | — | — |
| 2015-11-24 | $8.68 | $8.68 | 13,225 | — | — |
| 2015-11-23 | $8.60 | $8.60 | 38,250 | — | — |
| 2015-11-20 | $8.28 | $8.28 | 26,350 | — | — |
| 2015-11-19 | $7.88 | $7.88 | 19,250 | — | — |
| 2015-11-18 | $7.52 | $7.52 | 37,550 | — | — |
| 2015-11-17 | $7.76 | $7.76 | 28,675 | — | — |
| 2015-11-16 | $7.72 | $7.72 | 38,575 | — | — |
| 2015-11-13 | $8.00 | $8.00 | 42,950 | — | — |
| 2015-11-12 | $8.04 | $8.04 | 66,725 | — | — |
| 2015-11-11 | $8.28 | $8.28 | 56,400 | — | — |
| 2015-11-10 | $8.72 | $8.72 | 201,400 | — | — |
| 2015-11-09 | $10.28 | $10.28 | 74,250 | — | — |
| 2015-11-06 | $9.44 | $9.44 | 90,225 | — | — |
| 2015-11-05 | $9.48 | $9.48 | 29,725 | — | — |
| 2015-11-04 | $9.72 | $9.72 | 33,350 | — | — |
| 2015-11-03 | $9.76 | $9.76 | 34,275 | — | — |
| 2015-11-02 | $9.84 | $9.84 | 65,525 | — | — |
| 2015-10-30 | $9.40 | $9.40 | 95,075 | — | — |
| 2015-10-29 | $10.00 | $10.00 | 92,900 | — | — |
| 2015-10-28 | $10.84 | $10.84 | 91,550 | — | — |
| 2015-10-27 | $10.68 | $10.68 | 189,125 | — | — |
| 2015-10-26 | $12.24 | $12.24 | 191,625 | — | — |
| 2015-10-23 | $13.56 | $13.56 | 51,275 | — | — |
| 2015-10-22 | $13.32 | $13.32 | 71,600 | — | — |
| 2015-10-21 | $14.00 | $14.00 | 56,700 | — | — |
| 2015-10-20 | $13.80 | $13.80 | 184,250 | — | — |
| 2015-10-19 | $14.44 | $14.44 | 357,825 | — | — |
| 2015-10-16 | $12.84 | $12.84 | 101,575 | — | — |
| 2015-10-15 | $11.68 | $11.68 | 62,450 | — | — |
| 2015-10-14 | $11.88 | $11.88 | 80,100 | — | — |
| 2015-10-13 | $11.12 | $11.12 | 34,675 | — | — |
| 2015-10-12 | $11.72 | $11.72 | 89,875 | — | — |
| 2015-10-09 | $12.08 | $12.08 | 320,700 | — | — |
| 2015-10-08 | $11.00 | $11.00 | 97,325 | — | — |
| 2015-10-07 | $10.28 | $10.28 | 35,150 | — | — |
| 2015-10-06 | $10.08 | $10.08 | 53,075 | — | — |
| 2015-10-05 | $10.04 | $10.04 | 60,775 | — | — |
| 2015-10-02 | $9.92 | $9.92 | 53,900 | — | — |
| 2015-10-01 | $9.36 | $9.36 | 45,450 | — | — |
| 2015-09-30 | $9.72 | $9.72 | 81,325 | — | — |
| 2015-09-29 | $9.88 | $9.88 | 184,775 | — | — |
| 2015-09-28 | $11.00 | $11.00 | 1,070,625 | — | — |
| 2015-09-25 | $8.56 | $8.56 | 83,100 | — | — |
| 2015-09-24 | $8.28 | $8.28 | 24,625 | — | — |
| 2015-09-23 | $8.12 | $8.12 | 6,550 | — | — |
| 2015-09-22 | $8.20 | $8.20 | 8,050 | — | — |
| 2015-09-21 | $8.20 | $8.20 | 6,400 | — | — |
| 2015-09-18 | $8.00 | $8.00 | 18,750 | — | — |
| 2015-09-17 | $8.32 | $8.32 | 14,750 | — | — |
| 2015-09-16 | $8.36 | $8.36 | 7,050 | — | — |
| 2015-09-15 | $8.16 | $8.16 | 4,575 | — | — |
| 2015-09-14 | $8.24 | $8.24 | 25,375 | — | — |
| 2015-09-11 | $8.28 | $8.28 | 24,050 | — | — |
| 2015-09-10 | $8.80 | $8.80 | 11,600 | — | — |
| 2015-09-09 | $8.80 | $8.80 | 4,975 | — | — |
| 2015-09-08 | $8.80 | $8.80 | 19,050 | — | — |
| 2015-09-04 | $8.88 | $8.88 | 5,025 | — | — |
| 2015-09-03 | $8.84 | $8.84 | 7,700 | — | — |
| 2015-09-02 | $8.72 | $8.72 | 6,800 | — | — |
| 2015-09-01 | $8.92 | $8.92 | 13,725 | — | — |
| 2015-08-31 | $9.28 | $9.28 | 18,800 | — | — |
| 2015-08-28 | $8.68 | $8.68 | 29,650 | — | — |
| 2015-08-27 | $9.28 | $9.28 | 143,500 | — | — |
| 2015-08-26 | $9.56 | $9.56 | 344,550 | — | — |
| 2015-08-25 | $8.84 | $8.84 | 7,200 | — | — |
| 2015-08-24 | $8.60 | $8.60 | 9,450 | — | — |
| 2015-08-21 | $9.00 | $9.00 | 9,650 | — | — |
| 2015-08-20 | $8.88 | $8.88 | 11,625 | — | — |
| 2015-08-19 | $8.61 | $8.61 | 5,725 | — | — |
| 2015-08-18 | $8.84 | $8.84 | 7,400 | — | — |
| 2015-08-17 | $8.72 | $8.72 | 11,325 | — | — |
| 2015-08-14 | $9.00 | $9.00 | 6,725 | — | — |
| 2015-08-13 | $8.84 | $8.84 | 8,425 | — | — |
| 2015-08-12 | $8.80 | $8.80 | 18,500 | — | — |
| 2015-08-11 | $8.92 | $8.92 | 21,525 | — | — |
| 2015-08-10 | $8.44 | $8.44 | 5,125 | — | — |
| 2015-08-07 | $8.60 | $8.60 | 13,475 | — | — |
| 2015-08-06 | $9.08 | $9.08 | 17,550 | — | — |
| 2015-08-05 | $8.56 | $8.56 | 7,525 | — | — |
| 2015-08-04 | $8.36 | $8.36 | 6,350 | — | — |
| 2015-08-03 | $8.48 | $8.48 | 6,150 | — | — |
| 2015-07-31 | $8.68 | $8.68 | 7,050 | — | — |
| 2015-07-30 | $8.76 | $8.76 | 6,275 | — | — |
| 2015-07-29 | $8.64 | $8.64 | 5,325 | — | — |
| 2015-07-28 | $8.76 | $8.76 | 10,900 | — | — |
| 2015-07-27 | $8.40 | $8.40 | 21,200 | — | — |
| 2015-07-24 | $8.40 | $8.40 | 30,050 | — | — |
| 2015-07-23 | $9.12 | $9.12 | 87,575 | — | — |
| 2015-07-22 | $8.40 | $8.40 | 12,350 | — | — |
| 2015-07-21 | $8.48 | $8.48 | 9,975 | — | — |
| 2015-07-20 | $8.36 | $8.36 | 8,550 | — | — |
| 2015-07-17 | $8.92 | $8.92 | 14,375 | — | — |
| 2015-07-16 | $8.76 | $8.76 | 8,700 | — | — |
| 2015-07-15 | $8.80 | $8.80 | 12,200 | — | — |
| 2015-07-14 | $8.80 | $8.80 | 30,050 | — | — |
| 2015-07-13 | $9.44 | $9.44 | 82,600 | — | — |
| 2015-07-10 | $8.18 | $8.18 | 17,500 | — | — |
| 2015-07-09 | $8.20 | $8.20 | 19,700 | — | — |
| 2015-07-08 | $8.12 | $8.12 | 31,275 | — | — |
| 2015-07-07 | $8.32 | $8.32 | 15,975 | — | — |
| 2015-07-06 | $8.52 | $8.52 | 27,175 | — | — |
| 2015-07-02 | $8.92 | $8.92 | 24,925 | — | — |
| 2015-07-01 | $8.88 | $8.88 | 30,500 | — | — |
| 2015-06-30 | $9.12 | $9.12 | 27,400 | — | — |
| 2015-06-29 | $9.04 | $9.04 | 46,575 | — | — |
| 2015-06-26 | $9.88 | $9.88 | 271,350 | — | — |
| 2015-06-25 | $10.84 | $10.84 | 499,375 | — | — |
| 2015-06-24 | $11.20 | $11.20 | 388,125 | — | — |
| 2015-06-23 | $8.32 | $8.32 | 18,000 | — | — |
| 2015-06-22 | $7.76 | $7.76 | 5,300 | — | — |
| 2015-06-19 | $7.56 | $7.56 | 27,300 | — | — |
| 2015-06-18 | $7.80 | $7.80 | 8,950 | — | — |
| 2015-06-17 | $7.74 | $7.74 | 12,225 | — | — |
| 2015-06-16 | $7.68 | $7.68 | 5,225 | — | — |
| 2015-06-15 | $7.76 | $7.76 | 10,150 | — | — |
| 2015-06-12 | $7.88 | $7.88 | 7,725 | — | — |
| 2015-06-11 | $7.84 | $7.84 | 13,625 | — | — |
| 2015-06-10 | $8.00 | $8.00 | 16,200 | — | — |
| 2015-06-09 | $8.32 | $8.32 | 21,725 | — | — |
| 2015-06-08 | $8.52 | $8.52 | 24,300 | — | — |
| 2015-06-05 | $8.00 | $8.00 | 24,400 | — | — |
| 2015-06-04 | $7.40 | $7.40 | 9,800 | — | — |
| 2015-06-03 | $7.24 | $7.24 | 16,925 | — | — |
| 2015-06-02 | $7.04 | $7.04 | 21,175 | — | — |
| 2015-06-01 | $7.28 | $7.28 | 22,600 | — | — |
| 2015-05-29 | $7.24 | $7.24 | 16,325 | — | — |
| 2015-05-28 | $7.08 | $7.08 | 17,125 | — | — |
| 2015-05-27 | $7.20 | $7.20 | 18,175 | — | — |
| 2015-05-26 | $7.20 | $7.20 | 55,800 | — | — |
| 2015-05-22 | $7.56 | $7.56 | 22,075 | — | — |
| 2015-05-21 | $7.68 | $7.68 | 7,575 | — | — |
| 2015-05-20 | $7.72 | $7.72 | 24,675 | — | — |
| 2015-05-19 | $7.80 | $7.80 | 49,275 | — | — |
| 2015-05-18 | $7.88 | $7.88 | 19,875 | — | — |
| 2015-05-15 | $7.76 | $7.76 | 33,825 | — | — |
| 2015-05-14 | $7.80 | $7.80 | 14,075 | — | — |
| 2015-05-13 | $7.88 | $7.88 | 13,450 | — | — |
| 2015-05-12 | $7.72 | $7.72 | 29,050 | — | — |
| 2015-05-11 | $7.92 | $7.92 | 19,100 | — | — |
| 2015-05-08 | $7.96 | $7.96 | 111,475 | — | — |
| 2015-05-07 | $8.48 | $8.48 | 35,725 | — | — |
| 2015-05-06 | $8.56 | $8.56 | 22,000 | — | — |
| 2015-05-05 | $8.84 | $8.84 | 22,625 | — | — |
| 2015-05-04 | $8.84 | $8.84 | 30,100 | — | — |
| 2015-05-01 | $8.56 | $8.56 | 20,175 | — | — |
| 2015-04-30 | $8.80 | $8.80 | 15,700 | — | — |
| 2015-04-29 | $9.00 | $9.00 | 33,025 | — | — |
| 2015-04-28 | $9.44 | $9.44 | 40,850 | — | — |
| 2015-04-27 | $10.32 | $10.32 | 30,300 | — | — |
| 2015-04-24 | $11.12 | $11.12 | 31,600 | — | — |
| 2015-04-23 | $12.08 | $12.08 | 19,300 | — | — |
| 2015-04-22 | $11.84 | $11.84 | 34,175 | — | — |
| 2015-04-21 | $12.40 | $12.40 | 99,425 | — | — |
| 2015-04-20 | $11.68 | $11.68 | 61,325 | — | — |
| 2015-04-17 | $10.16 | $10.16 | 13,375 | — | — |
| 2015-04-16 | $10.44 | $10.44 | 14,400 | — | — |
| 2015-04-15 | $10.24 | $10.24 | 18,100 | — | — |
| 2015-04-14 | $10.00 | $10.00 | 16,975 | — | — |
| 2015-04-13 | $10.28 | $10.28 | 32,100 | — | — |
| 2015-04-10 | $10.00 | $10.00 | 36,025 | — | — |
| 2015-04-09 | $9.16 | $9.16 | 59,950 | — | — |
| 2015-04-08 | $8.12 | $8.12 | 36,150 | — | — |
| 2015-04-07 | $8.08 | $8.08 | 14,575 | — | — |
| 2015-04-06 | $8.32 | $8.32 | 12,075 | — | — |
| 2015-04-02 | $7.92 | $7.92 | 23,475 | — | — |
| 2015-04-01 | $7.44 | $7.44 | 31,325 | — | — |
| 2015-03-31 | $7.44 | $7.44 | 40,575 | — | — |
| 2015-03-30 | $7.96 | $7.96 | 12,950 | — | — |
| 2015-03-27 | $8.16 | $8.16 | 24,075 | — | — |
| 2015-03-26 | $7.88 | $7.88 | 24,650 | — | — |
| 2015-03-25 | $7.88 | $7.88 | 25,975 | — | — |
| 2015-03-24 | $8.44 | $8.44 | 20,475 | — | — |
| 2015-03-23 | $8.32 | $8.32 | 28,325 | — | — |
| 2015-03-20 | $8.48 | $8.48 | 21,575 | — | — |
| 2015-03-19 | $8.80 | $8.80 | 14,100 | — | — |
| 2015-03-18 | $9.12 | $9.12 | 11,975 | — | — |
| 2015-03-17 | $8.92 | $8.92 | 38,850 | — | — |
| 2015-03-16 | $9.64 | $9.64 | 29,775 | — | — |
| 2015-03-13 | $9.52 | $9.52 | 7,950 | — | — |
| 2015-03-12 | $9.52 | $9.52 | 25,450 | — | — |
| 2015-03-11 | $9.20 | $9.20 | 12,475 | — | — |
| 2015-03-10 | $9.64 | $9.64 | 8,750 | — | — |
| 2015-03-09 | $9.84 | $9.84 | 11,600 | — | — |
| 2015-03-06 | $10.04 | $10.04 | 11,550 | — | — |
| 2015-03-05 | $9.36 | $9.36 | 8,800 | — | — |
| 2015-03-04 | $9.12 | $9.12 | 7,900 | — | — |
| 2015-03-03 | $9.12 | $9.12 | 18,625 | — | — |
| 2015-03-02 | $9.52 | $9.52 | 34,125 | — | — |
| 2015-02-27 | $9.44 | $9.44 | 11,700 | — | — |
| 2015-02-26 | $9.92 | $9.92 | 11,225 | — | — |
| 2015-02-25 | $10.28 | $10.28 | 20,675 | — | — |
| 2015-02-24 | $10.20 | $10.20 | 5,900 | — | — |
| 2015-02-23 | $10.32 | $10.32 | 4,725 | — | — |
| 2015-02-20 | $10.28 | $10.28 | 10,800 | — | — |
| 2015-02-19 | $10.52 | $10.52 | 3,050 | — | — |
| 2015-02-18 | $10.40 | $10.40 | 7,950 | — | — |
| 2015-02-17 | $10.64 | $10.64 | 14,950 | — | — |
| 2015-02-13 | $10.16 | $10.16 | 16,800 | — | — |
| 2015-02-12 | $10.72 | $10.72 | 4,075 | — | — |
| 2015-02-11 | $10.56 | $10.56 | 14,250 | — | — |
| 2015-02-10 | $10.88 | $10.88 | 20,575 | — | — |
| 2015-02-09 | $10.88 | $10.88 | 17,350 | — | — |
| 2015-02-06 | $10.24 | $10.24 | 24,725 | — | — |
| 2015-02-05 | $10.24 | $10.24 | 26,775 | — | — |
| 2015-02-04 | $9.72 | $9.72 | 11,175 | — | — |
| 2015-02-03 | $9.76 | $9.76 | 27,750 | — | — |
| 2015-02-02 | $9.04 | $9.04 | 24,850 | — | — |
| 2015-01-30 | $8.88 | $8.88 | 14,075 | — | — |
| 2015-01-29 | $9.08 | $9.08 | 21,275 | — | — |
| 2015-01-28 | $8.76 | $8.76 | 24,150 | — | — |
| 2015-01-27 | $9.00 | $9.00 | 68,575 | — | — |
| 2015-01-26 | $9.68 | $9.68 | 46,425 | — | — |
| 2015-01-23 | $10.28 | $10.28 | 19,700 | — | — |
| 2015-01-22 | $10.36 | $10.36 | 24,300 | — | — |
| 2015-01-21 | $10.80 | $10.80 | 30,450 | — | — |
| 2015-01-20 | $11.44 | $11.44 | 11,525 | — | — |
| 2015-01-16 | $11.88 | $11.88 | 57,750 | — | — |
| 2015-01-15 | $11.88 | $11.88 | 40,425 | — | — |
| 2015-01-14 | $12.00 | $12.00 | 19,950 | — | — |
| 2015-01-13 | $11.72 | $11.72 | 31,825 | — | — |
| 2015-01-12 | $11.40 | $11.40 | 9,250 | — | — |
| 2015-01-09 | $11.64 | $11.64 | 9,675 | — | — |
| 2015-01-08 | $12.20 | $12.20 | 25,525 | — | — |
| 2015-01-07 | $12.36 | $12.36 | 22,200 | — | — |
| 2015-01-06 | $12.48 | $12.48 | 23,750 | — | — |
| 2015-01-05 | $12.76 | $12.76 | 27,125 | — | — |
| 2015-01-02 | $12.88 | $12.88 | 23,000 | — | — |