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
- 2015-06-19 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 | $5.36 | $5.64 | 1,959,300 | — | — |
| 2015-12-30 | $5.25 | $5.52 | 1,329,500 | — | — |
| 2015-12-29 | $5.48 | $5.77 | 1,138,600 | — | — |
| 2015-12-28 | $5.40 | $5.68 | 1,442,800 | — | — |
| 2015-12-24 | $5.74 | $6.04 | 438,900 | — | — |
| 2015-12-23 | $5.76 | $6.06 | 1,784,000 | — | — |
| 2015-12-22 | $5.73 | $6.03 | 2,116,200 | — | — |
| 2015-12-21 | $5.57 | $5.86 | 4,846,000 | — | — |
| 2015-12-18 | $5.96 | $6.27 | 7,564,700 | — | — |
| 2015-12-17 | $4.72 | $4.97 | 5,230,200 | — | — |
| 2015-12-16 | $5.65 | $5.94 | 2,309,600 | — | — |
| 2015-12-15 | $5.36 | $5.64 | 2,089,300 | — | — |
| 2015-12-14 | $5.26 | $5.53 | 2,557,200 | — | — |
| 2015-12-11 | $5.69 | $5.99 | 2,629,700 | — | — |
| 2015-12-10 | $6.13 | $6.45 | 1,174,500 | — | — |
| 2015-12-09 | $6.04 | $6.36 | 2,007,700 | — | — |
| 2015-12-08 | $5.78 | $6.08 | 2,391,500 | — | — |
| 2015-12-07 | $6.01 | $6.32 | 1,627,700 | — | — |
| 2015-12-04 | $6.21 | $6.53 | 1,928,100 | — | — |
| 2015-12-03 | $5.97 | $6.28 | 2,763,100 | — | — |
| 2015-12-02 | $6.12 | $6.44 | 1,985,200 | — | — |
| 2015-12-01 | $6.05 | $6.37 | 2,204,100 | — | — |
| 2015-11-30 | $6.25 | $6.58 | 1,155,600 | — | — |
| 2015-11-27 | $6.34 | $6.67 | 503,700 | — | — |
| 2015-11-25 | $6.31 | $6.64 | 1,349,600 | — | — |
| 2015-11-24 | $6.15 | $6.47 | 2,704,900 | — | — |
| 2015-11-23 | $5.94 | $6.25 | 2,500,900 | — | — |
| 2015-11-20 | $5.99 | $6.30 | 2,116,400 | — | — |
| 2015-11-19 | $6.04 | $6.36 | 3,733,900 | — | — |
| 2015-11-18 | $5.84 | $6.14 | 4,076,900 | — | — |
| 2015-11-17 | $5.62 | $5.91 | 5,757,800 | — | — |
| 2015-11-16 | $5.86 | $6.17 | 1,940,700 | — | — |
| 2015-11-13 | $5.69 | $5.99 | 1,366,300 | — | — |
| 2015-11-12 | $5.85 | $6.16 | 2,166,300 | — | — |
| 2015-11-11 | $5.90 | $6.21 | 3,530,400 | — | — |
| 2015-11-10 | $6.15 | $6.47 | 2,550,500 | — | — |
| 2015-11-09 | $6.43 | $6.73 | 1,819,100 | — | — |
| 2015-11-06 | $6.73 | $7.05 | 2,996,400 | — | — |
| 2015-11-05 | $7.52 | $7.88 | 2,561,100 | — | — |
| 2015-11-04 | $8.13 | $8.51 | 4,209,700 | — | — |
| 2015-11-03 | $8.48 | $8.88 | 3,794,100 | — | — |
| 2015-11-02 | $7.60 | $7.96 | 2,071,300 | — | — |
| 2015-10-30 | $6.93 | $7.26 | 1,407,400 | — | — |
| 2015-10-29 | $6.91 | $7.24 | 1,358,200 | — | — |
| 2015-10-28 | $6.66 | $6.97 | 1,762,300 | — | — |
| 2015-10-27 | $6.56 | $6.87 | 1,142,900 | — | — |
| 2015-10-26 | $6.45 | $6.75 | 1,120,100 | — | — |
| 2015-10-23 | $6.56 | $6.87 | 1,341,000 | — | — |
| 2015-10-22 | $6.35 | $6.65 | 1,437,400 | — | — |
| 2015-10-21 | $6.26 | $6.56 | 1,373,400 | — | — |
| 2015-10-20 | $6.41 | $6.71 | 2,369,400 | — | — |
| 2015-10-19 | $6.08 | $6.37 | 2,638,300 | — | — |
| 2015-10-16 | $6.39 | $6.69 | 2,677,700 | — | — |
| 2015-10-15 | $7.07 | $7.40 | 2,159,500 | — | — |
| 2015-10-14 | $7.21 | $7.55 | 2,139,600 | — | — |
| 2015-10-13 | $7.34 | $7.69 | 1,585,300 | — | — |
| 2015-10-12 | $8.05 | $8.43 | 1,296,600 | — | — |
| 2015-10-09 | $8.03 | $8.41 | 2,952,200 | — | — |
| 2015-10-08 | $8.43 | $8.83 | 6,623,500 | — | — |
| 2015-10-07 | $7.87 | $8.24 | 4,017,900 | — | — |
| 2015-10-06 | $8.21 | $8.60 | 3,878,400 | — | — |
| 2015-10-05 | $7.56 | $7.92 | 4,462,600 | — | — |
| 2015-10-02 | $7.08 | $7.41 | 2,885,600 | — | — |
| 2015-10-01 | $6.57 | $6.88 | 2,215,500 | — | — |
| 2015-09-30 | $6.47 | $6.78 | 4,616,600 | — | — |
| 2015-09-29 | $6.18 | $6.47 | 4,047,600 | — | — |
| 2015-09-28 | $6.48 | $6.79 | 4,068,500 | — | — |
| 2015-09-25 | $7.06 | $7.39 | 3,414,000 | — | — |
| 2015-09-24 | $7.58 | $7.94 | 4,411,800 | — | — |
| 2015-09-23 | $7.98 | $8.36 | 2,612,700 | — | — |
| 2015-09-22 | $8.69 | $9.10 | 1,576,800 | — | — |
| 2015-09-21 | $9.14 | $9.57 | 1,975,800 | — | — |
| 2015-09-18 | $8.76 | $9.17 | 3,589,800 | — | — |
| 2015-09-17 | $9.45 | $9.90 | 1,227,600 | — | — |
| 2015-09-16 | $9.61 | $10.06 | 1,925,300 | — | — |
| 2015-09-15 | $9.40 | $9.84 | 1,911,600 | — | — |
| 2015-09-14 | $8.96 | $9.38 | 1,666,000 | — | — |
| 2015-09-11 | $9.07 | $9.50 | 2,222,900 | — | — |
| 2015-09-10 | $9.16 | $9.59 | 2,363,100 | — | — |
| 2015-09-09 | $9.30 | $9.74 | 2,977,900 | — | — |
| 2015-09-08 | $9.12 | $9.55 | 2,074,500 | — | — |
| 2015-09-04 | $8.97 | $9.39 | 1,683,600 | — | — |
| 2015-09-03 | $9.39 | $9.83 | 3,929,200 | — | — |
| 2015-09-02 | $8.67 | $9.08 | 3,103,700 | — | — |
| 2015-09-01 | $9.37 | $9.81 | 2,239,100 | — | — |
| 2015-08-31 | $9.67 | $10.13 | 1,878,100 | — | — |
| 2015-08-28 | $9.68 | $10.14 | 1,947,600 | — | — |
| 2015-08-27 | $9.57 | $10.02 | 2,765,400 | — | — |
| 2015-08-26 | $9.12 | $9.55 | 2,748,400 | — | — |
| 2015-08-25 | $8.31 | $8.70 | 2,859,000 | — | — |
| 2015-08-24 | $9.20 | $9.63 | 2,239,700 | — | — |
| 2015-08-21 | $9.20 | $9.63 | 2,015,800 | — | — |
| 2015-08-20 | $9.62 | $10.07 | 3,043,300 | — | — |
| 2015-08-19 | $9.76 | $10.22 | 1,829,400 | — | — |
| 2015-08-18 | $10.02 | $10.49 | 3,776,100 | — | — |
| 2015-08-17 | $10.98 | $11.50 | 2,151,900 | — | — |
| 2015-08-14 | $10.61 | $11.11 | 1,290,300 | — | — |
| 2015-08-13 | $10.79 | $11.30 | 2,375,500 | — | — |
| 2015-08-12 | $10.02 | $10.49 | 2,453,700 | — | — |
| 2015-08-11 | $10.69 | $11.20 | 1,639,200 | — | — |
| 2015-08-10 | $11.10 | $11.62 | 2,923,900 | — | — |
| 2015-08-07 | $11.01 | $11.53 | 3,591,500 | — | — |
| 2015-08-06 | $11.10 | $11.62 | 7,461,000 | — | — |
| 2015-08-05 | $9.47 | $9.92 | 7,573,000 | — | — |
| 2015-08-04 | $9.97 | $10.44 | 3,585,500 | — | — |
| 2015-08-03 | $10.64 | $11.14 | 2,471,600 | — | — |
| 2015-07-31 | $10.92 | $11.44 | 2,664,800 | — | — |
| 2015-07-30 | $11.59 | $12.14 | 2,405,600 | — | — |
| 2015-07-29 | $12.19 | $12.19 | 2,757,400 | — | — |
| 2015-07-28 | $11.30 | $11.30 | 3,192,600 | — | — |
| 2015-07-27 | $10.75 | $10.75 | 3,738,900 | — | — |
| 2015-07-24 | $11.31 | $11.31 | 3,445,400 | — | — |
| 2015-07-23 | $11.85 | $11.85 | 2,225,000 | — | — |
| 2015-07-22 | $12.04 | $12.04 | 3,387,700 | — | — |
| 2015-07-21 | $12.38 | $12.38 | 2,186,100 | — | — |
| 2015-07-20 | $12.49 | $12.49 | 4,101,900 | — | — |
| 2015-07-17 | $13.04 | $13.04 | 2,720,600 | — | — |
| 2015-07-16 | $13.11 | $13.11 | 4,385,400 | — | — |
| 2015-07-15 | $12.99 | $12.99 | 4,837,100 | — | — |
| 2015-07-14 | $12.66 | $12.66 | 6,311,800 | — | — |
| 2015-07-13 | $11.40 | $11.40 | 6,951,500 | — | — |
| 2015-07-10 | $11.66 | $11.66 | 8,528,100 | — | — |
| 2015-07-09 | $11.81 | $11.81 | 10,485,200 | — | — |
| 2015-07-08 | $13.02 | $13.02 | 9,970,700 | — | — |
| 2015-07-07 | $14.99 | $14.99 | 4,827,100 | — | — |
| 2015-07-06 | $16.04 | $16.04 | 3,389,400 | — | — |
| 2015-07-02 | $16.51 | $16.51 | 6,632,000 | — | — |
| 2015-07-01 | $16.51 | $16.51 | 11,615,400 | — | — |
| 2015-06-30 | $16.00 | $16.00 | 28,855,200 | — | — |
| 2015-06-29 | $15.50 | $15.50 | 1,464,600 | — | — |
| 2015-06-26 | $14.98 | $14.98 | 1,242,300 | — | — |
| 2015-06-25 | $14.99 | $14.99 | 2,191,400 | — | — |
| 2015-06-24 | $16.90 | $16.90 | 1,171,400 | — | — |
| 2015-06-23 | $17.84 | $17.85 | 1,500,100 | — | — |
| 2015-06-22 | $20.03 | $20.03 | 821,900 | — | — |
| 2015-06-19 | $20.85 | $20.85 | 2,636,100 | — | — |