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
- 1998-05-19 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 | $7.00 | $7.00 | 18,810 | — | — |
| 2015-12-30 | $7.10 | $7.10 | 22,460 | — | — |
| 2015-12-29 | $7.20 | $7.20 | 25,830 | — | — |
| 2015-12-28 | $7.40 | $7.40 | 22,850 | — | — |
| 2015-12-24 | $7.10 | $7.10 | 5,560 | — | — |
| 2015-12-23 | $7.10 | $7.10 | 17,970 | — | — |
| 2015-12-22 | $7.20 | $7.20 | 13,820 | — | — |
| 2015-12-21 | $7.00 | $7.00 | 15,810 | — | — |
| 2015-12-18 | $7.30 | $7.30 | 18,830 | — | — |
| 2015-12-17 | $7.20 | $7.20 | 18,580 | — | — |
| 2015-12-16 | $7.10 | $7.10 | 13,880 | — | — |
| 2015-12-15 | $7.00 | $7.00 | 21,610 | — | — |
| 2015-12-14 | $7.60 | $7.60 | 28,540 | — | — |
| 2015-12-11 | $7.10 | $7.10 | 12,340 | — | — |
| 2015-12-10 | $7.60 | $7.60 | 12,070 | — | — |
| 2015-12-09 | $7.50 | $7.50 | 7,640 | — | — |
| 2015-12-08 | $7.40 | $7.40 | 16,850 | — | — |
| 2015-12-07 | $7.50 | $7.50 | 14,970 | — | — |
| 2015-12-04 | $7.60 | $7.60 | 17,220 | — | — |
| 2015-12-03 | $8.30 | $8.30 | 8,640 | — | — |
| 2015-12-02 | $8.30 | $8.30 | 12,250 | — | — |
| 2015-12-01 | $8.40 | $8.40 | 21,290 | — | — |
| 2015-11-30 | $8.70 | $8.70 | 13,060 | — | — |
| 2015-11-27 | $7.90 | $7.90 | 6,500 | — | — |
| 2015-11-25 | $7.50 | $7.50 | 18,160 | — | — |
| 2015-11-24 | $7.30 | $7.30 | 24,220 | — | — |
| 2015-11-23 | $6.80 | $6.80 | 32,300 | — | — |
| 2015-11-20 | $6.90 | $6.90 | 13,250 | — | — |
| 2015-11-19 | $6.80 | $6.80 | 33,040 | — | — |
| 2015-11-18 | $6.50 | $6.50 | 16,250 | — | — |
| 2015-11-17 | $6.50 | $6.50 | 32,830 | — | — |
| 2015-11-16 | $6.90 | $6.90 | 14,190 | — | — |
| 2015-11-13 | $6.90 | $6.90 | 55,730 | — | — |
| 2015-11-12 | $6.70 | $6.70 | 98,660 | — | — |
| 2015-11-11 | $7.10 | $7.10 | 82,620 | — | — |
| 2015-11-10 | $8.00 | $8.00 | 43,700 | — | — |
| 2015-11-09 | $8.60 | $8.60 | 21,660 | — | — |
| 2015-11-06 | $9.00 | $9.00 | 10,020 | — | — |
| 2015-11-05 | $9.20 | $9.20 | 26,310 | — | — |
| 2015-11-04 | $9.40 | $9.40 | 11,480 | — | — |
| 2015-11-03 | $9.70 | $9.70 | 19,450 | — | — |
| 2015-11-02 | $9.00 | $9.00 | 9,850 | — | — |
| 2015-10-30 | $8.80 | $8.80 | 12,160 | — | — |
| 2015-10-29 | $9.30 | $9.30 | 24,570 | — | — |
| 2015-10-28 | $9.20 | $9.20 | 18,740 | — | — |
| 2015-10-27 | $8.60 | $8.60 | 14,260 | — | — |
| 2015-10-26 | $8.80 | $8.80 | 14,240 | — | — |
| 2015-10-23 | $8.30 | $8.30 | 14,680 | — | — |
| 2015-10-22 | $8.30 | $8.30 | 19,800 | — | — |
| 2015-10-21 | $8.60 | $8.60 | 14,840 | — | — |
| 2015-10-20 | $8.80 | $8.80 | 12,040 | — | — |
| 2015-10-19 | $9.20 | $9.20 | 14,300 | — | — |
| 2015-10-16 | $8.60 | $8.60 | 14,410 | — | — |
| 2015-10-15 | $9.10 | $9.10 | 14,740 | — | — |
| 2015-10-14 | $8.80 | $8.80 | 27,870 | — | — |
| 2015-10-13 | $9.20 | $9.20 | 6,600 | — | — |
| 2015-10-12 | $9.40 | $9.40 | 8,450 | — | — |
| 2015-10-09 | $9.70 | $9.70 | 16,910 | — | — |
| 2015-10-08 | $9.40 | $9.40 | 18,680 | — | — |
| 2015-10-07 | $9.30 | $9.30 | 19,170 | — | — |
| 2015-10-06 | $9.50 | $9.50 | 16,520 | — | — |
| 2015-10-05 | $9.00 | $9.00 | 14,050 | — | — |
| 2015-10-02 | $8.70 | $8.70 | 33,440 | — | — |
| 2015-10-01 | $8.60 | $8.60 | 21,090 | — | — |
| 2015-09-30 | $8.80 | $8.80 | 60,850 | — | — |
| 2015-09-29 | $9.70 | $9.70 | 36,520 | — | — |
| 2015-09-28 | $9.70 | $9.70 | 92,730 | — | — |
| 2015-09-25 | $10.90 | $10.90 | 380,710 | — | — |
| 2015-09-24 | $10.10 | $10.10 | 129,220 | — | — |
| 2015-09-23 | $9.20 | $9.20 | 101,300 | — | — |
| 2015-09-22 | $8.50 | $8.50 | 520,070 | — | — |
| 2015-09-21 | $8.00 | $8.00 | 310,960 | — | — |
| 2015-09-18 | $8.00 | $8.00 | 304,540 | — | — |
| 2015-09-17 | $8.60 | $8.60 | 105,730 | — | — |
| 2015-09-16 | $9.00 | $9.00 | 87,590 | — | — |
| 2015-09-15 | $9.50 | $9.50 | 43,160 | — | — |
| 2015-09-14 | $9.70 | $9.70 | 88,180 | — | — |
| 2015-09-11 | $10.70 | $10.70 | 150,580 | — | — |
| 2015-09-10 | $11.30 | $11.30 | 41,250 | — | — |
| 2015-09-09 | $10.40 | $10.40 | 79,420 | — | — |
| 2015-09-08 | $10.30 | $10.30 | 40,030 | — | — |
| 2015-09-04 | $10.20 | $10.20 | 52,460 | — | — |
| 2015-09-03 | $10.20 | $10.20 | 111,190 | — | — |
| 2015-09-02 | $10.40 | $10.40 | 60,760 | — | — |
| 2015-09-01 | $11.00 | $11.00 | 61,680 | — | — |
| 2015-08-31 | $11.40 | $11.40 | 85,330 | — | — |
| 2015-08-28 | $12.50 | $12.50 | 35,720 | — | — |
| 2015-08-27 | $12.10 | $12.10 | 35,570 | — | — |
| 2015-08-26 | $12.20 | $12.20 | 39,000 | — | — |
| 2015-08-25 | $11.60 | $11.60 | 85,520 | — | — |
| 2015-08-24 | $12.20 | $12.20 | 80,290 | — | — |
| 2015-08-21 | $12.90 | $12.90 | 78,310 | — | — |
| 2015-08-20 | $13.40 | $13.40 | 68,410 | — | — |
| 2015-08-19 | $14.20 | $14.20 | 24,160 | — | — |
| 2015-08-18 | $14.70 | $14.70 | 27,430 | — | — |
| 2015-08-17 | $14.90 | $14.90 | 26,210 | — | — |
| 2015-08-14 | $15.70 | $15.70 | 27,650 | — | — |
| 2015-08-13 | $15.20 | $15.20 | 50,090 | — | — |
| 2015-08-12 | $16.10 | $16.10 | 45,160 | — | — |
| 2015-08-11 | $15.80 | $15.80 | 171,830 | — | — |
| 2015-08-10 | $17.80 | $17.80 | 39,990 | — | — |
| 2015-08-07 | $17.10 | $17.10 | 64,160 | — | — |
| 2015-08-06 | $17.90 | $17.90 | 57,200 | — | — |
| 2015-08-05 | $18.70 | $18.70 | 45,730 | — | — |
| 2015-08-04 | $19.40 | $19.40 | 39,900 | — | — |
| 2015-08-03 | $19.80 | $19.80 | 64,070 | — | — |
| 2015-07-31 | $20.90 | $20.90 | 36,900 | — | — |
| 2015-07-30 | $20.70 | $20.70 | 28,830 | — | — |
| 2015-07-29 | $20.90 | $20.90 | 18,720 | — | — |
| 2015-07-28 | $21.50 | $21.50 | 25,600 | — | — |
| 2015-07-27 | $20.70 | $20.70 | 43,480 | — | — |
| 2015-07-24 | $21.50 | $21.50 | 107,950 | — | — |
| 2015-07-23 | $21.90 | $21.90 | 164,050 | — | — |
| 2015-07-22 | $20.60 | $20.60 | 52,860 | — | — |
| 2015-07-21 | $20.20 | $20.20 | 58,970 | — | — |
| 2015-07-20 | $20.70 | $20.70 | 111,690 | — | — |
| 2015-07-17 | $21.40 | $21.40 | 136,540 | — | — |
| 2015-07-16 | $18.70 | $18.70 | 40,200 | — | — |
| 2015-07-15 | $19.10 | $19.10 | 35,440 | — | — |
| 2015-07-14 | $19.50 | $19.50 | 54,950 | — | — |
| 2015-07-13 | $19.00 | $19.00 | 38,680 | — | — |
| 2015-07-10 | $18.00 | $18.00 | 33,190 | — | — |
| 2015-07-09 | $17.60 | $17.60 | 37,810 | — | — |
| 2015-07-08 | $17.50 | $17.50 | 40,550 | — | — |
| 2015-07-07 | $17.30 | $17.30 | 45,780 | — | — |
| 2015-07-06 | $17.60 | $17.60 | 44,680 | — | — |
| 2015-07-02 | $18.00 | $18.00 | 54,830 | — | — |
| 2015-07-01 | $16.80 | $16.80 | 49,460 | — | — |
| 2015-06-30 | $16.70 | $16.70 | 84,370 | — | — |
| 2015-06-29 | $17.20 | $17.20 | 181,520 | — | — |
| 2015-06-26 | $18.60 | $18.60 | 31,690 | — | — |
| 2015-06-25 | $18.90 | $18.90 | 46,930 | — | — |
| 2015-06-24 | $18.40 | $18.40 | 106,960 | — | — |
| 2015-06-23 | $19.80 | $19.80 | 159,420 | — | — |
| 2015-06-22 | $19.70 | $19.70 | 199,040 | — | — |
| 2015-06-19 | $18.10 | $18.10 | 310,960 | — | — |
| 2015-06-18 | $17.50 | $17.50 | 131,340 | — | — |
| 2015-06-17 | $18.40 | $18.40 | 226,760 | — | — |
| 2015-06-16 | $17.20 | $17.20 | 186,700 | — | — |
| 2015-06-15 | $15.70 | $15.70 | 34,400 | — | — |
| 2015-06-12 | $15.80 | $15.80 | 68,200 | — | — |
| 2015-06-11 | $15.10 | $15.10 | 28,070 | — | — |
| 2015-06-10 | $14.90 | $14.90 | 28,520 | — | — |
| 2015-06-09 | $15.20 | $15.20 | 21,580 | — | — |
| 2015-06-08 | $16.10 | $16.10 | 56,470 | — | — |
| 2015-06-05 | $15.70 | $15.70 | 46,980 | — | — |
| 2015-06-04 | $15.40 | $15.40 | 35,310 | — | — |
| 2015-06-03 | $15.80 | $15.80 | 50,120 | — | — |
| 2015-06-02 | $14.90 | $14.90 | 16,360 | — | — |
| 2015-06-01 | $15.20 | $15.20 | 14,050 | — | — |
| 2015-05-29 | $15.00 | $15.00 | 18,970 | — | — |
| 2015-05-28 | $14.90 | $14.90 | 8,740 | — | — |
| 2015-05-27 | $14.70 | $14.70 | 21,060 | — | — |
| 2015-05-26 | $15.70 | $15.70 | 13,700 | — | — |
| 2015-05-22 | $15.80 | $15.80 | 13,970 | — | — |
| 2015-05-21 | $15.70 | $15.70 | 17,690 | — | — |
| 2015-05-20 | $15.80 | $15.80 | 14,700 | — | — |
| 2015-05-19 | $15.30 | $15.30 | 42,610 | — | — |
| 2015-05-18 | $15.50 | $15.50 | 49,900 | — | — |
| 2015-05-15 | $15.20 | $15.20 | 50,510 | — | — |
| 2015-05-14 | $14.80 | $14.80 | 15,690 | — | — |
| 2015-05-13 | $14.60 | $14.60 | 25,260 | — | — |
| 2015-05-12 | $14.50 | $14.50 | 67,850 | — | — |
| 2015-05-11 | $13.60 | $13.60 | 44,280 | — | — |
| 2015-05-08 | $13.70 | $13.70 | 43,840 | — | — |
| 2015-05-07 | $13.90 | $13.90 | 21,120 | — | — |
| 2015-05-06 | $13.80 | $13.80 | 6,490 | — | — |
| 2015-05-05 | $14.00 | $14.00 | 24,730 | — | — |
| 2015-05-04 | $14.40 | $14.40 | 19,940 | — | — |
| 2015-05-01 | $14.20 | $14.20 | 22,810 | — | — |
| 2015-04-30 | $14.00 | $14.00 | 17,380 | — | — |
| 2015-04-29 | $14.10 | $14.10 | 23,130 | — | — |
| 2015-04-28 | $14.40 | $14.40 | 15,710 | — | — |
| 2015-04-27 | $14.40 | $14.40 | 31,990 | — | — |
| 2015-04-24 | $15.20 | $15.20 | 14,380 | — | — |
| 2015-04-23 | $15.50 | $15.50 | 20,940 | — | — |
| 2015-04-22 | $15.40 | $15.40 | 28,330 | — | — |
| 2015-04-21 | $14.60 | $14.60 | 25,930 | — | — |
| 2015-04-20 | $14.40 | $14.40 | 20,620 | — | — |
| 2015-04-17 | $14.60 | $14.60 | 19,520 | — | — |
| 2015-04-16 | $14.80 | $14.80 | 22,800 | — | — |
| 2015-04-15 | $14.60 | $14.60 | 12,380 | — | — |
| 2015-04-14 | $14.50 | $14.50 | 11,820 | — | — |
| 2015-04-13 | $14.90 | $14.90 | 19,500 | — | — |
| 2015-04-10 | $14.50 | $14.50 | 16,270 | — | — |
| 2015-04-09 | $14.00 | $14.00 | 20,360 | — | — |
| 2015-04-08 | $14.30 | $14.30 | 27,050 | — | — |
| 2015-04-07 | $13.60 | $13.60 | 18,770 | — | — |
| 2015-04-06 | $13.10 | $13.10 | 13,340 | — | — |
| 2015-04-02 | $13.10 | $13.10 | 4,440 | — | — |
| 2015-04-01 | $12.90 | $12.90 | 18,800 | — | — |
| 2015-03-31 | $13.20 | $13.20 | 9,300 | — | — |
| 2015-03-30 | $13.20 | $13.20 | 13,220 | — | — |
| 2015-03-27 | $13.10 | $13.10 | 18,530 | — | — |
| 2015-03-26 | $13.40 | $13.40 | 34,500 | — | — |
| 2015-03-25 | $13.10 | $13.10 | 23,120 | — | — |
| 2015-03-24 | $13.50 | $13.50 | 18,350 | — | — |
| 2015-03-23 | $13.20 | $13.20 | 26,690 | — | — |
| 2015-03-20 | $14.00 | $14.00 | 14,930 | — | — |
| 2015-03-19 | $13.50 | $13.50 | 56,640 | — | — |
| 2015-03-18 | $13.10 | $13.10 | 67,520 | — | — |
| 2015-03-17 | $13.90 | $13.90 | 64,820 | — | — |
| 2015-03-16 | $14.70 | $14.70 | 32,710 | — | — |
| 2015-03-13 | $15.50 | $15.50 | 36,610 | — | — |
| 2015-03-12 | $14.90 | $14.90 | 27,650 | — | — |
| 2015-03-11 | $14.50 | $14.50 | 12,690 | — | — |
| 2015-03-10 | $14.70 | $14.70 | 28,830 | — | — |
| 2015-03-09 | $14.90 | $14.90 | 8,000 | — | — |
| 2015-03-06 | $15.00 | $15.00 | 15,140 | — | — |
| 2015-03-05 | $14.70 | $14.70 | 23,170 | — | — |
| 2015-03-04 | $14.60 | $14.60 | 43,490 | — | — |
| 2015-03-03 | $15.60 | $15.60 | 22,560 | — | — |
| 2015-03-02 | $16.40 | $16.40 | 24,350 | — | — |
| 2015-02-27 | $16.80 | $16.80 | 31,390 | — | — |
| 2015-02-26 | $16.20 | $16.20 | 33,670 | — | — |
| 2015-02-25 | $17.00 | $17.00 | 45,520 | — | — |
| 2015-02-24 | $16.90 | $16.90 | 127,840 | — | — |
| 2015-02-23 | $16.00 | $16.00 | 51,630 | — | — |
| 2015-02-20 | $15.80 | $15.80 | 66,690 | — | — |
| 2015-02-19 | $15.30 | $15.30 | 21,040 | — | — |
| 2015-02-18 | $15.40 | $15.40 | 44,890 | — | — |
| 2015-02-17 | $15.70 | $15.70 | 107,760 | — | — |
| 2015-02-13 | $15.00 | $15.00 | 31,600 | — | — |
| 2015-02-12 | $14.80 | $14.80 | 22,080 | — | — |
| 2015-02-11 | $14.70 | $14.70 | 8,660 | — | — |
| 2015-02-10 | $14.80 | $14.80 | 17,890 | — | — |
| 2015-02-09 | $14.90 | $14.90 | 10,560 | — | — |
| 2015-02-06 | $14.60 | $14.60 | 16,840 | — | — |
| 2015-02-05 | $14.70 | $14.70 | 18,720 | — | — |
| 2015-02-04 | $14.50 | $14.50 | 25,510 | — | — |
| 2015-02-03 | $14.50 | $14.50 | 18,300 | — | — |
| 2015-02-02 | $14.50 | $14.50 | 18,280 | — | — |
| 2015-01-30 | $14.30 | $14.30 | 31,420 | — | — |
| 2015-01-29 | $14.10 | $14.10 | 22,250 | — | — |
| 2015-01-28 | $14.20 | $14.20 | 35,310 | — | — |
| 2015-01-27 | $14.70 | $14.70 | 17,400 | — | — |
| 2015-01-26 | $14.30 | $14.30 | 16,170 | — | — |
| 2015-01-23 | $14.30 | $14.30 | 21,070 | — | — |
| 2015-01-22 | $14.80 | $14.80 | 20,620 | — | — |
| 2015-01-21 | $14.50 | $14.50 | 22,120 | — | — |
| 2015-01-20 | $15.00 | $15.00 | 30,890 | — | — |
| 2015-01-16 | $14.70 | $14.70 | 21,800 | — | — |
| 2015-01-15 | $14.00 | $14.00 | 34,700 | — | — |
| 2015-01-14 | $14.50 | $14.50 | 43,620 | — | — |
| 2015-01-13 | $15.40 | $15.40 | 28,560 | — | — |
| 2015-01-12 | $15.20 | $15.20 | 51,330 | — | — |
| 2015-01-09 | $15.50 | $15.50 | 33,790 | — | — |
| 2015-01-08 | $15.00 | $15.00 | 18,610 | — | — |
| 2015-01-07 | $14.90 | $14.90 | 68,010 | — | — |
| 2015-01-06 | $14.90 | $14.90 | 56,780 | — | — |
| 2015-01-05 | $13.40 | $13.40 | 17,550 | — | — |
| 2015-01-02 | $13.90 | $13.90 | 19,950 | — | — |