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
- 2015-05-14 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 | $9.62 | $9.99 | 196,611 | — | — |
| 2015-12-30 | $9.64 | $10.02 | 185,604 | — | — |
| 2015-12-29 | $9.71 | $10.09 | 459,500 | — | — |
| 2015-12-28 | $9.21 | $9.57 | 112,767 | — | — |
| 2015-12-24 | $9.43 | $9.80 | 57,847 | — | — |
| 2015-12-23 | $9.18 | $9.54 | 182,091 | — | — |
| 2015-12-22 | $8.33 | $8.66 | 764,195 | — | — |
| 2015-12-21 | $8.25 | $8.57 | 307,739 | — | — |
| 2015-12-18 | $7.92 | $8.24 | 551,658 | — | — |
| 2015-12-17 | $8.30 | $8.63 | 309,612 | — | — |
| 2015-12-16 | $8.08 | $8.40 | 457,393 | — | — |
| 2015-12-15 | $8.35 | $8.68 | 270,969 | — | — |
| 2015-12-14 | $8.37 | $8.70 | 310,315 | — | — |
| 2015-12-11 | $8.66 | $9.00 | 136,539 | — | — |
| 2015-12-10 | $8.90 | $9.25 | 163,472 | — | — |
| 2015-12-09 | $8.63 | $8.96 | 162,535 | — | — |
| 2015-12-08 | $8.63 | $8.96 | 206,447 | — | — |
| 2015-12-07 | $8.23 | $8.56 | 672,037 | — | — |
| 2015-12-04 | $9.21 | $9.57 | 114,992 | — | — |
| 2015-12-03 | $9.15 | $9.52 | 173,894 | — | — |
| 2015-12-02 | $9.39 | $9.76 | 133,377 | — | — |
| 2015-12-01 | $9.73 | $10.11 | 179,749 | — | — |
| 2015-11-30 | $9.82 | $10.21 | 107,615 | — | — |
| 2015-11-27 | $9.90 | $10.29 | 64,405 | — | — |
| 2015-11-25 | $9.87 | $10.26 | 136,890 | — | — |
| 2015-11-24 | $9.93 | $10.32 | 308,090 | — | — |
| 2015-11-23 | $9.92 | $10.31 | 300,830 | — | — |
| 2015-11-20 | $10.44 | $10.85 | 53,515 | — | — |
| 2015-11-19 | $10.30 | $10.70 | 235,605 | — | — |
| 2015-11-18 | $9.56 | $9.94 | 276,356 | — | — |
| 2015-11-17 | $10.15 | $10.25 | 101,760 | — | — |
| 2015-11-16 | $10.39 | $10.50 | 47,308 | — | — |
| 2015-11-13 | $10.60 | $10.71 | 107,264 | — | — |
| 2015-11-12 | $10.93 | $11.05 | 135,016 | — | — |
| 2015-11-11 | $10.03 | $10.14 | 202,817 | — | — |
| 2015-11-10 | $10.00 | $10.11 | 170,146 | — | — |
| 2015-11-09 | $10.41 | $10.52 | 191,224 | — | — |
| 2015-11-06 | $10.76 | $10.87 | 199,187 | — | — |
| 2015-11-05 | $10.85 | $10.97 | 197,079 | — | — |
| 2015-11-04 | $11.22 | $11.34 | 124,126 | — | — |
| 2015-11-03 | $11.02 | $11.13 | 109,957 | — | — |
| 2015-11-02 | $10.82 | $10.93 | 151,410 | — | — |
| 2015-10-30 | $11.02 | $11.13 | 51,641 | — | — |
| 2015-10-29 | $10.91 | $11.02 | 181,739 | — | — |
| 2015-10-28 | $11.15 | $11.27 | 186,540 | — | — |
| 2015-10-27 | $11.20 | $11.31 | 223,310 | — | — |
| 2015-10-26 | $11.65 | $11.77 | 68,269 | — | — |
| 2015-10-23 | $12.08 | $12.20 | 23,888 | — | — |
| 2015-10-22 | $12.13 | $12.25 | 30,680 | — | — |
| 2015-10-21 | $11.98 | $12.11 | 93,563 | — | — |
| 2015-10-20 | $12.18 | $12.31 | 313,477 | — | — |
| 2015-10-19 | $12.47 | $12.60 | 64,405 | — | — |
| 2015-10-16 | $12.43 | $12.56 | 75,647 | — | — |
| 2015-10-15 | $12.51 | $12.64 | 113,587 | — | — |
| 2015-10-14 | $12.55 | $12.69 | 123,306 | — | — |
| 2015-10-13 | $12.55 | $12.69 | 94,031 | — | — |
| 2015-10-12 | $12.62 | $12.75 | 85,717 | — | — |
| 2015-10-09 | $12.80 | $12.94 | 310,432 | — | — |
| 2015-10-08 | $12.62 | $12.75 | 556,342 | — | — |
| 2015-10-07 | $12.72 | $12.85 | 741,126 | — | — |
| 2015-10-06 | $11.96 | $12.08 | 455,519 | — | — |
| 2015-10-05 | $11.67 | $11.79 | 338,068 | — | — |
| 2015-10-02 | $11.44 | $11.56 | 537,138 | — | — |
| 2015-10-01 | $10.99 | $11.11 | 79,979 | — | — |
| 2015-09-30 | $10.96 | $11.07 | 370,504 | — | — |
| 2015-09-29 | $10.97 | $11.09 | 537,021 | — | — |
| 2015-09-28 | $10.49 | $10.60 | 705,176 | — | — |
| 2015-09-25 | $10.67 | $10.79 | 236,893 | — | — |
| 2015-09-24 | $10.93 | $11.05 | 416,173 | — | — |
| 2015-09-23 | $10.82 | $10.93 | 416,642 | — | — |
| 2015-09-22 | $10.53 | $10.64 | 459,618 | — | — |
| 2015-09-21 | $10.77 | $10.88 | 457,158 | — | — |
| 2015-09-18 | $11.07 | $11.18 | 365,235 | — | — |
| 2015-09-17 | $10.70 | $10.81 | 306,217 | — | — |
| 2015-09-16 | $10.49 | $10.60 | 274,248 | — | — |
| 2015-09-15 | $10.62 | $10.73 | 1,045,586 | — | — |
| 2015-09-14 | $10.50 | $10.61 | 868,765 | — | — |
| 2015-09-11 | $10.53 | $10.64 | 441,701 | — | — |
| 2015-09-10 | $10.87 | $10.99 | 336,663 | — | — |
| 2015-09-09 | $10.57 | $10.68 | 282,328 | — | — |
| 2015-09-08 | $11.08 | $11.20 | 701,897 | — | — |
| 2015-09-04 | $11.22 | $11.34 | 196,143 | — | — |
| 2015-09-03 | $11.33 | $11.45 | 85,600 | — | — |
| 2015-09-02 | $11.52 | $11.64 | 149,185 | — | — |
| 2015-09-01 | $11.83 | $11.95 | 371,324 | — | — |
| 2015-08-31 | $11.55 | $11.67 | 110,777 | — | — |
| 2015-08-28 | $11.40 | $11.52 | 126,702 | — | — |
| 2015-08-27 | $11.61 | $11.74 | 279,986 | — | — |
| 2015-08-26 | $11.49 | $11.61 | 172,605 | — | — |
| 2015-08-25 | $11.61 | $11.74 | 316,404 | — | — |
| 2015-08-24 | $11.83 | $11.95 | 203,169 | — | — |
| 2015-08-21 | $11.76 | $11.88 | 168,039 | — | — |
| 2015-08-20 | $12.30 | $12.43 | 113,353 | — | — |
| 2015-08-19 | $12.03 | $12.16 | 340,761 | — | — |
| 2015-08-18 | $12.32 | $12.32 | 1,024,040 | — | — |
| 2015-08-17 | $12.72 | $12.72 | 119,091 | — | — |
| 2015-08-14 | $12.74 | $12.74 | 44,615 | — | — |
| 2015-08-13 | $12.63 | $12.63 | 353,525 | — | — |
| 2015-08-12 | $12.38 | $12.38 | 1,239,269 | — | — |
| 2015-08-11 | $13.11 | $13.11 | 225,886 | — | — |
| 2015-08-10 | $13.37 | $13.37 | 300,830 | — | — |
| 2015-08-07 | $13.49 | $13.49 | 312,540 | — | — |
| 2015-08-06 | $13.58 | $13.58 | 371,793 | — | — |
| 2015-08-05 | $14.32 | $14.32 | 84,663 | — | — |
| 2015-08-04 | $14.56 | $14.56 | 82,087 | — | — |
| 2015-08-03 | $14.88 | $14.88 | 94,617 | — | — |
| 2015-07-31 | $15.00 | $15.00 | 194,386 | — | — |
| 2015-07-30 | $15.23 | $15.23 | 40,985 | — | — |
| 2015-07-29 | $15.33 | $15.33 | 108,435 | — | — |
| 2015-07-28 | $14.44 | $14.44 | 375,540 | — | — |
| 2015-07-27 | $14.96 | $14.96 | 99,067 | — | — |
| 2015-07-24 | $15.17 | $15.17 | 96,139 | — | — |
| 2015-07-23 | $15.37 | $15.37 | 44,264 | — | — |
| 2015-07-22 | $15.29 | $15.29 | 28,690 | — | — |
| 2015-07-21 | $15.24 | $15.24 | 49,065 | — | — |
| 2015-07-20 | $15.22 | $15.22 | 107,849 | — | — |
| 2015-07-17 | $15.20 | $15.20 | 121,433 | — | — |
| 2015-07-16 | $15.16 | $15.16 | 332,915 | — | — |
| 2015-07-15 | $15.37 | $15.37 | 84,429 | — | — |
| 2015-07-14 | $15.36 | $15.36 | 95,905 | — | — |
| 2015-07-13 | $15.37 | $15.37 | 109,957 | — | — |
| 2015-07-10 | $15.16 | $15.16 | 196,025 | — | — |
| 2015-07-09 | $15.24 | $15.24 | 89,464 | — | — |
| 2015-07-08 | $15.20 | $15.20 | 111,245 | — | — |
| 2015-07-07 | $15.49 | $15.49 | 744,288 | — | — |
| 2015-07-06 | $15.70 | $15.70 | 80,214 | — | — |
| 2015-07-02 | $15.35 | $15.35 | 1,299,459 | — | — |
| 2015-07-01 | $15.73 | $15.73 | 104,805 | — | — |
| 2015-06-30 | $15.48 | $15.48 | 41,805 | — | — |
| 2015-06-29 | $15.57 | $15.57 | 347,436 | — | — |
| 2015-06-26 | $15.80 | $15.80 | 114,055 | — | — |
| 2015-06-25 | $15.47 | $15.47 | 143,448 | — | — |
| 2015-06-24 | $15.84 | $15.84 | 242,865 | — | — |
| 2015-06-23 | $16.22 | $16.22 | 215,464 | — | — |
| 2015-06-22 | $15.63 | $15.63 | 68,504 | — | — |
| 2015-06-19 | $15.81 | $15.81 | 281,157 | — | — |
| 2015-06-18 | $15.89 | $15.89 | 697,916 | — | — |
| 2015-06-17 | $15.37 | $15.37 | 199,421 | — | — |
| 2015-06-16 | $15.67 | $15.67 | 153,401 | — | — |
| 2015-06-15 | $15.59 | $15.59 | 167,804 | — | — |
| 2015-06-12 | $15.49 | $15.49 | 179,514 | — | — |
| 2015-06-11 | $15.70 | $15.70 | 311,486 | — | — |
| 2015-06-10 | $15.64 | $15.64 | 868,765 | — | — |
| 2015-06-09 | $15.07 | $15.07 | 1,257,654 | — | — |
| 2015-06-08 | $14.59 | $14.59 | 178,695 | — | — |
| 2015-06-05 | $14.53 | $14.53 | 294,975 | — | — |
| 2015-06-04 | $14.45 | $14.45 | 193,449 | — | — |
| 2015-06-03 | $14.50 | $14.50 | 402,590 | — | — |
| 2015-06-02 | $14.52 | $14.52 | 418,398 | — | — |
| 2015-06-01 | $14.65 | $14.65 | 600,020 | — | — |
| 2015-05-29 | $14.43 | $14.43 | 124,594 | — | — |
| 2015-05-28 | $14.09 | $14.09 | 85,015 | — | — |
| 2015-05-27 | $14.10 | $14.10 | 215,464 | — | — |
| 2015-05-26 | $14.11 | $14.11 | 354,696 | — | — |
| 2015-05-22 | $14.09 | $14.09 | 133,728 | — | — |
| 2015-05-21 | $14.09 | $14.09 | 223,427 | — | — |
| 2015-05-20 | $14.13 | $14.13 | 719,111 | — | — |
| 2015-05-19 | $14.43 | $14.43 | 784,687 | — | — |
| 2015-05-18 | $14.05 | $14.05 | 1,717,389 | — | — |
| 2015-05-15 | $14.13 | $14.13 | 12,318,920 | — | — |
| 2015-05-14 | $14.52 | $14.52 | 0 | — | — |