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
- 2015-09-16 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 | $8.40 | $8.40 | 136,600 | — | — |
| 2015-12-30 | $7.28 | $7.28 | 70,000 | — | — |
| 2015-12-29 | $7.01 | $7.01 | 15,700 | — | — |
| 2015-12-28 | $6.86 | $6.86 | 11,300 | — | — |
| 2015-12-24 | $6.96 | $6.96 | 7,900 | — | — |
| 2015-12-23 | $7.19 | $7.19 | 15,200 | — | — |
| 2015-12-22 | $7.29 | $7.29 | 15,300 | — | — |
| 2015-12-21 | $7.33 | $7.33 | 15,200 | — | — |
| 2015-12-18 | $7.72 | $7.72 | 219,900 | — | — |
| 2015-12-17 | $8.01 | $8.01 | 42,500 | — | — |
| 2015-12-16 | $8.13 | $8.13 | 64,800 | — | — |
| 2015-12-15 | $8.21 | $8.21 | 42,200 | — | — |
| 2015-12-14 | $8.25 | $8.25 | 67,500 | — | — |
| 2015-12-11 | $7.93 | $7.93 | 19,900 | — | — |
| 2015-12-10 | $8.00 | $8.00 | 18,600 | — | — |
| 2015-12-09 | $7.95 | $7.95 | 15,200 | — | — |
| 2015-12-08 | $7.30 | $7.30 | 27,500 | — | — |
| 2015-12-07 | $7.36 | $7.36 | 40,100 | — | — |
| 2015-12-04 | $7.77 | $7.77 | 21,700 | — | — |
| 2015-12-03 | $7.98 | $7.98 | 7,400 | — | — |
| 2015-12-02 | $7.98 | $7.98 | 2,500 | — | — |
| 2015-12-01 | $8.00 | $8.00 | 36,000 | — | — |
| 2015-11-30 | $7.77 | $7.77 | 3,900 | — | — |
| 2015-11-27 | $8.00 | $8.00 | 4,400 | — | — |
| 2015-11-25 | $8.00 | $8.00 | 27,000 | — | — |
| 2015-11-24 | $8.00 | $8.00 | 14,000 | — | — |
| 2015-11-23 | $8.10 | $8.10 | 37,500 | — | — |
| 2015-11-20 | $8.25 | $8.25 | 11,300 | — | — |
| 2015-11-19 | $7.83 | $7.83 | 10,000 | — | — |
| 2015-11-18 | $7.75 | $7.75 | 20,100 | — | — |
| 2015-11-17 | $7.56 | $7.56 | 65,500 | — | — |
| 2015-11-16 | $8.16 | $8.16 | 32,100 | — | — |
| 2015-11-13 | $8.33 | $8.33 | 29,400 | — | — |
| 2015-11-12 | $8.70 | $8.70 | 19,200 | — | — |
| 2015-11-11 | $8.65 | $8.65 | 34,000 | — | — |
| 2015-11-10 | $8.35 | $8.35 | 35,200 | — | — |
| 2015-11-09 | $8.07 | $8.07 | 0 | — | — |
| 2015-11-06 | $8.07 | $8.07 | 69,300 | — | — |
| 2015-11-05 | $7.84 | $7.84 | 789,400 | — | — |
| 2015-11-04 | $12.00 | $12.00 | 25,000 | — | — |
| 2015-11-03 | $13.90 | $13.90 | 7,400 | — | — |
| 2015-11-02 | $20.00 | $20.00 | 1,900 | — | — |
| 2015-10-30 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-29 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-28 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-27 | $16.00 | $16.00 | 700 | — | — |
| 2015-10-26 | $14.00 | $14.00 | 6,100 | — | — |
| 2015-10-23 | $13.70 | $13.70 | 100 | — | — |
| 2015-10-22 | $13.50 | $13.50 | 200 | — | — |
| 2015-10-21 | $13.55 | $13.55 | 21,200 | — | — |
| 2015-10-20 | $13.90 | $13.90 | 27,100 | — | — |
| 2015-10-19 | $14.00 | $14.00 | 27,300 | — | — |
| 2015-10-16 | $14.00 | $14.00 | 26,600 | — | — |
| 2015-10-15 | $14.00 | $14.00 | 4,100 | — | — |
| 2015-10-14 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-13 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-12 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-09 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-08 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-07 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-06 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-05 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-02 | $14.00 | $14.00 | 0 | — | — |
| 2015-10-01 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-30 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-29 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-28 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-25 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-24 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-23 | $14.00 | $14.00 | 0 | — | — |
| 2015-09-22 | $14.00 | $14.00 | 5,400 | — | — |
| 2015-09-21 | $15.00 | $15.00 | 0 | — | — |
| 2015-09-18 | $15.00 | $15.00 | 0 | — | — |
| 2015-09-17 | $15.00 | $15.00 | 0 | — | — |
| 2015-09-16 | $15.00 | $15.00 | 300 | — | — |