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
- 2015-05-20 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 | $8.21 | $8.21 | 213,200 | — | — |
| 2015-12-30 | $8.21 | $8.21 | 170,100 | — | — |
| 2015-12-29 | $8.16 | $8.16 | 371,200 | — | — |
| 2015-12-28 | $8.37 | $8.37 | 133,900 | — | — |
| 2015-12-24 | $8.56 | $8.56 | 153,000 | — | — |
| 2015-12-23 | $8.41 | $8.41 | 531,700 | — | — |
| 2015-12-22 | $8.82 | $8.82 | 103,400 | — | — |
| 2015-12-21 | $8.72 | $8.72 | 208,800 | — | — |
| 2015-12-18 | $8.86 | $8.86 | 416,600 | — | — |
| 2015-12-17 | $8.57 | $8.57 | 277,500 | — | — |
| 2015-12-16 | $8.63 | $8.63 | 364,300 | — | — |
| 2015-12-15 | $8.43 | $8.43 | 414,100 | — | — |
| 2015-12-14 | $8.05 | $8.05 | 128,200 | — | — |
| 2015-12-11 | $8.05 | $8.05 | 388,200 | — | — |
| 2015-12-10 | $8.43 | $8.43 | 315,900 | — | — |
| 2015-12-09 | $8.05 | $8.05 | 551,600 | — | — |
| 2015-12-08 | $8.11 | $8.11 | 299,400 | — | — |
| 2015-12-07 | $7.66 | $7.66 | 154,000 | — | — |
| 2015-12-04 | $7.91 | $7.91 | 197,900 | — | — |
| 2015-12-03 | $7.78 | $7.78 | 251,400 | — | — |
| 2015-12-02 | $8.11 | $8.11 | 227,800 | — | — |
| 2015-12-01 | $8.19 | $8.19 | 290,300 | — | — |
| 2015-11-30 | $7.81 | $7.81 | 776,100 | — | — |
| 2015-11-27 | $8.79 | $8.79 | 861,300 | — | — |
| 2015-11-25 | $9.50 | $9.50 | 1,564,100 | — | — |
| 2015-11-24 | $8.88 | $8.88 | 2,044,300 | — | — |
| 2015-11-23 | $7.97 | $7.97 | 526,800 | — | — |
| 2015-11-20 | $7.60 | $7.60 | 361,800 | — | — |
| 2015-11-19 | $6.87 | $6.87 | 188,400 | — | — |
| 2015-11-18 | $6.78 | $6.78 | 171,600 | — | — |
| 2015-11-17 | $6.69 | $6.69 | 204,000 | — | — |
| 2015-11-16 | $6.35 | $6.35 | 141,800 | — | — |
| 2015-11-13 | $6.13 | $6.13 | 504,500 | — | — |
| 2015-11-12 | $7.00 | $7.00 | 293,500 | — | — |
| 2015-11-11 | $6.82 | $6.82 | 186,100 | — | — |
| 2015-11-10 | $6.93 | $6.93 | 383,600 | — | — |
| 2015-11-09 | $7.31 | $7.31 | 283,900 | — | — |
| 2015-11-06 | $7.30 | $7.30 | 562,600 | — | — |
| 2015-11-05 | $7.45 | $7.45 | 519,700 | — | — |
| 2015-11-04 | $7.85 | $7.85 | 248,800 | — | — |
| 2015-11-03 | $8.09 | $8.09 | 239,700 | — | — |
| 2015-11-02 | $8.35 | $8.35 | 370,700 | — | — |
| 2015-10-30 | $8.64 | $8.64 | 437,500 | — | — |
| 2015-10-29 | $8.30 | $8.30 | 694,400 | — | — |
| 2015-10-28 | $7.82 | $7.82 | 585,500 | — | — |
| 2015-10-27 | $7.33 | $7.33 | 627,100 | — | — |
| 2015-10-26 | $7.54 | $7.54 | 1,261,500 | — | — |
| 2015-10-23 | $6.53 | $6.53 | 351,200 | — | — |
| 2015-10-22 | $6.13 | $6.13 | 250,300 | — | — |
| 2015-10-21 | $5.94 | $5.94 | 175,000 | — | — |
| 2015-10-20 | $6.10 | $6.10 | 189,500 | — | — |
| 2015-10-19 | $5.82 | $5.82 | 170,300 | — | — |
| 2015-10-16 | $5.94 | $5.94 | 221,700 | — | — |
| 2015-10-15 | $5.80 | $5.80 | 281,100 | — | — |
| 2015-10-14 | $5.42 | $5.42 | 128,200 | — | — |
| 2015-10-13 | $5.66 | $5.66 | 139,800 | — | — |
| 2015-10-12 | $5.51 | $5.51 | 98,000 | — | — |
| 2015-10-09 | $5.49 | $5.49 | 166,200 | — | — |
| 2015-10-08 | $5.72 | $5.72 | 264,600 | — | — |
| 2015-10-07 | $5.82 | $5.82 | 459,800 | — | — |
| 2015-10-06 | $5.29 | $5.29 | 84,900 | — | — |
| 2015-10-05 | $5.22 | $5.22 | 202,200 | — | — |
| 2015-10-02 | $5.25 | $5.25 | 626,800 | — | — |
| 2015-10-01 | $4.64 | $4.64 | 118,800 | — | — |
| 2015-09-30 | $4.82 | $4.82 | 122,200 | — | — |
| 2015-09-29 | $4.80 | $4.80 | 104,300 | — | — |
| 2015-09-28 | $4.80 | $4.80 | 183,300 | — | — |
| 2015-09-25 | $5.03 | $5.03 | 103,000 | — | — |
| 2015-09-24 | $5.11 | $5.11 | 121,300 | — | — |
| 2015-09-23 | $4.96 | $4.96 | 128,000 | — | — |
| 2015-09-22 | $5.19 | $5.19 | 129,300 | — | — |
| 2015-09-21 | $5.15 | $5.15 | 110,500 | — | — |
| 2015-09-18 | $5.43 | $5.43 | 110,000 | — | — |
| 2015-09-17 | $5.35 | $5.35 | 145,400 | — | — |
| 2015-09-16 | $5.29 | $5.29 | 172,000 | — | — |
| 2015-09-15 | $5.08 | $5.08 | 293,200 | — | — |
| 2015-09-14 | $4.99 | $4.99 | 54,800 | — | — |
| 2015-09-11 | $5.09 | $5.09 | 86,900 | — | — |
| 2015-09-10 | $5.11 | $5.11 | 76,900 | — | — |
| 2015-09-09 | $5.10 | $5.10 | 252,400 | — | — |
| 2015-09-08 | $5.34 | $5.34 | 143,700 | — | — |
| 2015-09-04 | $5.15 | $5.15 | 245,300 | — | — |
| 2015-09-03 | $5.28 | $5.28 | 613,300 | — | — |
| 2015-09-02 | $4.94 | $4.94 | 104,100 | — | — |
| 2015-09-01 | $4.89 | $4.89 | 202,300 | — | — |
| 2015-08-31 | $5.12 | $5.12 | 203,800 | — | — |
| 2015-08-28 | $5.28 | $5.28 | 441,800 | — | — |
| 2015-08-27 | $5.18 | $5.18 | 599,300 | — | — |
| 2015-08-26 | $4.69 | $4.69 | 369,200 | — | — |
| 2015-08-25 | $4.66 | $4.66 | 942,600 | — | — |
| 2015-08-24 | $4.69 | $4.69 | 1,028,300 | — | — |
| 2015-08-21 | $5.65 | $5.65 | 636,500 | — | — |
| 2015-08-20 | $6.02 | $6.02 | 925,400 | — | — |
| 2015-08-19 | $6.90 | $6.90 | 1,680,600 | — | — |
| 2015-08-18 | $7.87 | $7.87 | 267,200 | — | — |
| 2015-08-17 | $7.74 | $7.74 | 64,300 | — | — |
| 2015-08-14 | $7.73 | $7.73 | 176,200 | — | — |
| 2015-08-13 | $7.70 | $7.70 | 253,300 | — | — |
| 2015-08-12 | $8.09 | $8.09 | 357,200 | — | — |
| 2015-08-11 | $8.24 | $8.24 | 645,600 | — | — |
| 2015-08-10 | $8.55 | $8.55 | 243,300 | — | — |
| 2015-08-07 | $8.28 | $8.28 | 156,600 | — | — |
| 2015-08-06 | $8.19 | $8.19 | 144,900 | — | — |
| 2015-08-05 | $8.41 | $8.41 | 231,800 | — | — |
| 2015-08-04 | $8.40 | $8.40 | 139,000 | — | — |
| 2015-08-03 | $8.38 | $8.38 | 273,700 | — | — |
| 2015-07-31 | $8.31 | $8.31 | 213,000 | — | — |
| 2015-07-30 | $8.35 | $8.35 | 326,300 | — | — |
| 2015-07-29 | $8.53 | $8.53 | 393,700 | — | — |
| 2015-07-28 | $8.37 | $8.37 | 626,100 | — | — |
| 2015-07-27 | $8.79 | $8.79 | 889,700 | — | — |
| 2015-07-24 | $8.13 | $8.13 | 759,000 | — | — |
| 2015-07-23 | $8.68 | $8.68 | 587,500 | — | — |
| 2015-07-22 | $8.97 | $8.97 | 1,261,500 | — | — |
| 2015-07-21 | $7.75 | $7.75 | 224,900 | — | — |
| 2015-07-20 | $7.36 | $7.36 | 480,500 | — | — |
| 2015-07-17 | $7.67 | $7.67 | 318,200 | — | — |
| 2015-07-16 | $7.47 | $7.47 | 397,600 | — | — |
| 2015-07-15 | $7.67 | $7.67 | 409,800 | — | — |
| 2015-07-14 | $8.09 | $8.09 | 397,200 | — | — |
| 2015-07-13 | $8.15 | $8.15 | 453,900 | — | — |
| 2015-07-10 | $8.33 | $8.33 | 693,000 | — | — |
| 2015-07-09 | $8.13 | $8.13 | 1,115,500 | — | — |
| 2015-07-08 | $7.16 | $7.16 | 1,172,000 | — | — |
| 2015-07-07 | $7.43 | $7.43 | 3,467,800 | — | — |
| 2015-07-06 | $9.55 | $9.55 | 553,700 | — | — |
| 2015-07-02 | $10.23 | $10.23 | 374,400 | — | — |
| 2015-07-01 | $10.31 | $10.31 | 393,400 | — | — |
| 2015-06-30 | $10.77 | $10.77 | 464,000 | — | — |
| 2015-06-29 | $10.12 | $10.12 | 1,113,000 | — | — |
| 2015-06-26 | $11.06 | $11.06 | 906,700 | — | — |
| 2015-06-25 | $11.44 | $11.44 | 473,900 | — | — |
| 2015-06-24 | $11.71 | $11.71 | 1,070,700 | — | — |
| 2015-06-23 | $11.75 | $11.75 | 567,400 | — | — |
| 2015-06-22 | $11.62 | $11.62 | 568,900 | — | — |
| 2015-06-19 | $11.77 | $11.77 | 601,500 | — | — |
| 2015-06-18 | $12.09 | $12.09 | 1,439,000 | — | — |
| 2015-06-17 | $11.89 | $11.89 | 790,600 | — | — |
| 2015-06-16 | $11.93 | $11.93 | 562,300 | — | — |
| 2015-06-15 | $11.84 | $11.84 | 1,092,100 | — | — |
| 2015-06-12 | $12.48 | $12.48 | 1,344,600 | — | — |
| 2015-06-11 | $11.85 | $11.85 | 623,400 | — | — |
| 2015-06-10 | $11.59 | $11.59 | 385,900 | — | — |
| 2015-06-09 | $11.37 | $11.37 | 477,400 | — | — |
| 2015-06-08 | $11.85 | $11.85 | 1,392,900 | — | — |
| 2015-06-05 | $10.96 | $10.96 | 791,100 | — | — |
| 2015-06-04 | $10.76 | $10.76 | 1,058,400 | — | — |
| 2015-06-03 | $10.91 | $10.91 | 1,128,200 | — | — |
| 2015-06-02 | $11.34 | $11.34 | 818,500 | — | — |
| 2015-06-01 | $11.49 | $11.49 | 1,686,600 | — | — |
| 2015-05-29 | $12.22 | $12.22 | 831,000 | — | — |
| 2015-05-28 | $11.88 | $11.88 | 1,768,000 | — | — |
| 2015-05-27 | $12.24 | $12.24 | 4,104,300 | — | — |
| 2015-05-26 | $12.78 | $12.78 | 4,898,900 | — | — |
| 2015-05-22 | $11.08 | $11.08 | 2,806,600 | — | — |
| 2015-05-21 | $10.44 | $10.44 | 9,553,400 | — | — |
| 2015-05-20 | $10.00 | $10.00 | 0 | — | — |