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
- 2015-04-16 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 | $8.26 | $8.26 | 1,213,000 | — | — |
| 2015-12-30 | $8.48 | $8.48 | 813,600 | — | — |
| 2015-12-29 | $8.51 | $8.51 | 792,800 | — | — |
| 2015-12-28 | $8.52 | $8.52 | 1,065,100 | — | — |
| 2015-12-24 | $8.92 | $8.92 | 335,400 | — | — |
| 2015-12-23 | $8.84 | $8.84 | 705,700 | — | — |
| 2015-12-22 | $8.78 | $8.78 | 1,003,500 | — | — |
| 2015-12-21 | $8.71 | $8.71 | 658,300 | — | — |
| 2015-12-18 | $8.62 | $8.62 | 2,215,100 | — | — |
| 2015-12-17 | $9.59 | $9.59 | 706,400 | — | — |
| 2015-12-16 | $9.79 | $9.79 | 1,273,000 | — | — |
| 2015-12-15 | $9.51 | $9.51 | 2,131,600 | — | — |
| 2015-12-14 | $9.03 | $9.03 | 747,700 | — | — |
| 2015-12-11 | $8.86 | $8.86 | 950,000 | — | — |
| 2015-12-10 | $9.24 | $9.24 | 687,300 | — | — |
| 2015-12-09 | $9.43 | $9.43 | 1,356,500 | — | — |
| 2015-12-08 | $9.51 | $9.51 | 1,567,500 | — | — |
| 2015-12-07 | $9.47 | $9.47 | 1,443,500 | — | — |
| 2015-12-04 | $9.27 | $9.27 | 914,200 | — | — |
| 2015-12-03 | $9.20 | $9.20 | 602,900 | — | — |
| 2015-12-02 | $9.23 | $9.23 | 452,800 | — | — |
| 2015-12-01 | $9.28 | $9.28 | 491,100 | — | — |
| 2015-11-30 | $9.31 | $9.31 | 1,203,200 | — | — |
| 2015-11-27 | $9.29 | $9.29 | 259,400 | — | — |
| 2015-11-25 | $9.24 | $9.24 | 667,300 | — | — |
| 2015-11-24 | $8.91 | $8.91 | 574,000 | — | — |
| 2015-11-23 | $8.90 | $8.90 | 644,400 | — | — |
| 2015-11-20 | $8.47 | $8.47 | 826,300 | — | — |
| 2015-11-19 | $8.72 | $8.72 | 562,700 | — | — |
| 2015-11-18 | $8.72 | $8.72 | 565,600 | — | — |
| 2015-11-17 | $8.81 | $8.81 | 439,900 | — | — |
| 2015-11-16 | $8.78 | $8.78 | 642,000 | — | — |
| 2015-11-13 | $8.69 | $8.69 | 846,000 | — | — |
| 2015-11-12 | $8.94 | $8.94 | 1,016,800 | — | — |
| 2015-11-11 | $8.96 | $8.96 | 1,558,100 | — | — |
| 2015-11-10 | $8.49 | $8.49 | 4,039,700 | — | — |
| 2015-11-09 | $8.80 | $8.80 | 982,600 | — | — |
| 2015-11-06 | $9.21 | $9.21 | 2,185,300 | — | — |
| 2015-11-05 | $9.96 | $9.96 | 695,500 | — | — |
| 2015-11-04 | $9.97 | $9.97 | 2,373,300 | — | — |
| 2015-11-03 | $11.03 | $11.03 | 2,049,800 | — | — |
| 2015-11-02 | $10.69 | $10.69 | 1,359,200 | — | — |
| 2015-10-30 | $10.90 | $10.90 | 370,900 | — | — |
| 2015-10-29 | $10.91 | $10.91 | 748,100 | — | — |
| 2015-10-28 | $11.09 | $11.09 | 786,300 | — | — |
| 2015-10-27 | $10.98 | $10.98 | 1,157,200 | — | — |
| 2015-10-26 | $11.27 | $11.27 | 704,300 | — | — |
| 2015-10-23 | $11.18 | $11.18 | 588,500 | — | — |
| 2015-10-22 | $11.39 | $11.39 | 660,100 | — | — |
| 2015-10-21 | $10.68 | $10.68 | 1,023,300 | — | — |
| 2015-10-20 | $11.34 | $11.34 | 2,070,000 | — | — |
| 2015-10-19 | $10.94 | $10.94 | 1,050,300 | — | — |
| 2015-10-16 | $10.99 | $10.99 | 1,187,100 | — | — |
| 2015-10-15 | $11.03 | $11.03 | 2,086,600 | — | — |
| 2015-10-14 | $10.99 | $10.99 | 1,091,100 | — | — |
| 2015-10-13 | $11.60 | $11.60 | 1,466,500 | — | — |
| 2015-10-12 | $12.31 | $12.31 | 612,700 | — | — |
| 2015-10-09 | $13.86 | $13.86 | 289,500 | — | — |
| 2015-10-08 | $13.57 | $13.57 | 902,400 | — | — |
| 2015-10-07 | $14.18 | $14.18 | 298,700 | — | — |
| 2015-10-06 | $14.07 | $14.07 | 383,900 | — | — |
| 2015-10-05 | $14.66 | $14.66 | 261,400 | — | — |
| 2015-10-02 | $14.32 | $14.32 | 394,200 | — | — |
| 2015-10-01 | $14.15 | $14.15 | 315,900 | — | — |
| 2015-09-30 | $13.69 | $13.69 | 500,800 | — | — |
| 2015-09-29 | $13.82 | $13.82 | 539,600 | — | — |
| 2015-09-28 | $13.88 | $13.88 | 591,600 | — | — |
| 2015-09-25 | $14.11 | $14.11 | 425,100 | — | — |
| 2015-09-24 | $14.98 | $14.98 | 243,800 | — | — |
| 2015-09-23 | $14.61 | $14.61 | 341,400 | — | — |
| 2015-09-22 | $15.18 | $15.18 | 393,400 | — | — |
| 2015-09-21 | $15.90 | $15.90 | 896,700 | — | — |
| 2015-09-18 | $15.40 | $15.40 | 617,200 | — | — |
| 2015-09-17 | $15.61 | $15.61 | 643,500 | — | — |
| 2015-09-16 | $14.39 | $14.39 | 207,300 | — | — |
| 2015-09-15 | $14.60 | $14.60 | 190,000 | — | — |
| 2015-09-14 | $14.38 | $14.38 | 209,400 | — | — |
| 2015-09-11 | $14.31 | $14.31 | 270,300 | — | — |
| 2015-09-10 | $14.23 | $14.23 | 336,400 | — | — |
| 2015-09-09 | $13.99 | $13.99 | 516,800 | — | — |
| 2015-09-08 | $14.36 | $14.36 | 252,400 | — | — |
| 2015-09-04 | $14.21 | $14.21 | 297,800 | — | — |
| 2015-09-03 | $14.02 | $14.02 | 398,400 | — | — |
| 2015-09-02 | $14.35 | $14.35 | 431,400 | — | — |
| 2015-09-01 | $14.06 | $14.06 | 440,700 | — | — |
| 2015-08-31 | $14.33 | $14.33 | 782,900 | — | — |
| 2015-08-28 | $14.82 | $14.82 | 661,500 | — | — |
| 2015-08-27 | $14.29 | $14.29 | 838,200 | — | — |
| 2015-08-26 | $13.04 | $13.04 | 580,900 | — | — |
| 2015-08-25 | $12.87 | $12.87 | 638,500 | — | — |
| 2015-08-24 | $12.93 | $12.93 | 1,002,000 | — | — |
| 2015-08-21 | $13.46 | $13.46 | 1,223,600 | — | — |
| 2015-08-20 | $14.25 | $14.25 | 853,900 | — | — |
| 2015-08-19 | $14.98 | $14.98 | 844,600 | — | — |
| 2015-08-18 | $15.86 | $15.86 | 793,400 | — | — |
| 2015-08-17 | $17.35 | $17.35 | 1,132,300 | — | — |
| 2015-08-14 | $17.08 | $17.08 | 1,143,200 | — | — |
| 2015-08-13 | $16.99 | $16.99 | 1,288,500 | — | — |
| 2015-08-12 | $16.88 | $16.88 | 2,096,400 | — | — |
| 2015-08-11 | $16.01 | $16.01 | 1,200,900 | — | — |
| 2015-08-10 | $14.29 | $14.29 | 679,500 | — | — |
| 2015-08-07 | $13.44 | $13.44 | 1,105,000 | — | — |
| 2015-08-06 | $13.59 | $13.59 | 2,053,600 | — | — |
| 2015-08-05 | $13.78 | $13.78 | 4,141,900 | — | — |
| 2015-08-04 | $19.23 | $19.23 | 3,028,600 | — | — |
| 2015-08-03 | $20.50 | $20.50 | 1,829,700 | — | — |
| 2015-07-31 | $20.84 | $20.84 | 1,922,600 | — | — |
| 2015-07-30 | $21.20 | $21.20 | 2,323,700 | — | — |
| 2015-07-29 | $18.98 | $18.98 | 874,700 | — | — |
| 2015-07-28 | $18.65 | $18.65 | 955,000 | — | — |
| 2015-07-27 | $18.30 | $18.30 | 645,500 | — | — |
| 2015-07-24 | $19.31 | $19.31 | 1,292,100 | — | — |
| 2015-07-23 | $18.44 | $18.44 | 1,156,300 | — | — |
| 2015-07-22 | $18.45 | $18.45 | 869,300 | — | — |
| 2015-07-21 | $18.98 | $18.98 | 1,733,600 | — | — |
| 2015-07-20 | $19.56 | $19.56 | 3,561,300 | — | — |
| 2015-07-17 | $21.98 | $21.98 | 11,961,100 | — | — |
| 2015-07-16 | $16.83 | $16.83 | 988,000 | — | — |
| 2015-07-15 | $16.82 | $16.82 | 1,070,600 | — | — |
| 2015-07-14 | $16.51 | $16.51 | 519,800 | — | — |
| 2015-07-13 | $16.03 | $16.03 | 715,300 | — | — |
| 2015-07-10 | $16.53 | $16.53 | 1,260,300 | — | — |
| 2015-07-09 | $16.20 | $16.20 | 1,936,500 | — | — |
| 2015-07-08 | $14.55 | $14.55 | 961,000 | — | — |
| 2015-07-07 | $13.32 | $13.32 | 1,030,700 | — | — |
| 2015-07-06 | $13.40 | $13.40 | 1,435,000 | — | — |
| 2015-07-02 | $13.27 | $13.27 | 1,977,500 | — | — |
| 2015-07-01 | $14.01 | $14.01 | 1,764,900 | — | — |
| 2015-06-30 | $14.05 | $14.05 | 1,508,100 | — | — |
| 2015-06-29 | $14.23 | $14.23 | 1,251,400 | — | — |
| 2015-06-26 | $14.25 | $14.25 | 4,215,900 | — | — |
| 2015-06-25 | $14.90 | $14.90 | 873,800 | — | — |
| 2015-06-24 | $14.39 | $14.39 | 841,800 | — | — |
| 2015-06-23 | $14.34 | $14.34 | 916,600 | — | — |
| 2015-06-22 | $14.42 | $14.42 | 1,536,400 | — | — |
| 2015-06-19 | $14.31 | $14.31 | 2,590,300 | — | — |
| 2015-06-18 | $15.33 | $15.33 | 1,386,600 | — | — |
| 2015-06-17 | $15.77 | $15.77 | 1,427,400 | — | — |
| 2015-06-16 | $16.29 | $16.29 | 767,500 | — | — |
| 2015-06-15 | $16.32 | $16.32 | 1,088,400 | — | — |
| 2015-06-12 | $16.64 | $16.64 | 747,300 | — | — |
| 2015-06-11 | $16.86 | $16.86 | 1,418,000 | — | — |
| 2015-06-10 | $16.78 | $16.78 | 3,384,300 | — | — |
| 2015-06-09 | $15.99 | $15.99 | 2,273,800 | — | — |
| 2015-06-08 | $14.86 | $14.86 | 500,400 | — | — |
| 2015-06-05 | $15.03 | $15.03 | 712,400 | — | — |
| 2015-06-04 | $15.07 | $15.07 | 808,000 | — | — |
| 2015-06-03 | $15.32 | $15.32 | 1,432,900 | — | — |
| 2015-06-02 | $15.86 | $15.86 | 763,000 | — | — |
| 2015-06-01 | $16.05 | $16.05 | 858,400 | — | — |
| 2015-05-29 | $16.76 | $16.76 | 940,400 | — | — |
| 2015-05-28 | $17.04 | $17.04 | 489,100 | — | — |
| 2015-05-27 | $17.06 | $17.06 | 878,600 | — | — |
| 2015-05-26 | $17.09 | $17.09 | 1,797,400 | — | — |
| 2015-05-22 | $17.17 | $17.17 | 2,012,100 | — | — |
| 2015-05-21 | $17.51 | $17.51 | 2,318,100 | — | — |
| 2015-05-20 | $17.20 | $17.20 | 11,105,200 | — | — |
| 2015-05-19 | $21.00 | $21.00 | 2,015,100 | — | — |
| 2015-05-18 | $20.56 | $20.56 | 1,211,100 | — | — |
| 2015-05-15 | $20.05 | $20.05 | 1,177,100 | — | — |
| 2015-05-14 | $20.60 | $20.60 | 1,043,600 | — | — |
| 2015-05-13 | $19.83 | $19.83 | 1,536,000 | — | — |
| 2015-05-12 | $20.57 | $20.57 | 1,140,300 | — | — |
| 2015-05-11 | $20.85 | $20.85 | 2,115,100 | — | — |
| 2015-05-08 | $22.71 | $22.71 | 784,000 | — | — |
| 2015-05-07 | $23.69 | $23.69 | 616,600 | — | — |
| 2015-05-06 | $23.40 | $23.40 | 1,290,700 | — | — |
| 2015-05-05 | $24.15 | $24.15 | 1,064,700 | — | — |
| 2015-05-04 | $23.24 | $23.24 | 648,600 | — | — |
| 2015-05-01 | $21.75 | $21.75 | 687,300 | — | — |
| 2015-04-30 | $22.24 | $22.24 | 1,221,500 | — | — |
| 2015-04-29 | $22.42 | $22.42 | 1,674,500 | — | — |
| 2015-04-28 | $24.49 | $24.49 | 954,100 | — | — |
| 2015-04-27 | $25.90 | $25.90 | 731,300 | — | — |
| 2015-04-24 | $25.58 | $25.58 | 532,800 | — | — |
| 2015-04-23 | $25.62 | $25.62 | 1,298,100 | — | — |
| 2015-04-22 | $25.12 | $25.12 | 1,442,500 | — | — |
| 2015-04-21 | $25.75 | $25.75 | 2,184,700 | — | — |
| 2015-04-20 | $24.90 | $24.90 | 3,076,200 | — | — |
| 2015-04-17 | $27.58 | $27.58 | 3,965,500 | — | — |
| 2015-04-16 | $30.00 | $30.00 | 19,763,300 | — | — |