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
- 2015-06-16 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 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-30 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-29 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-28 | $9.82 | $9.82 | 0 | — | — |
| 2015-12-24 | $9.82 | $9.82 | 100 | — | — |
| 2015-12-23 | $9.70 | $9.70 | 800 | — | — |
| 2015-12-22 | $9.79 | $9.79 | 1,000 | — | — |
| 2015-12-21 | $9.79 | $9.79 | 0 | — | — |
| 2015-12-18 | $9.79 | $9.79 | 2,300 | — | — |
| 2015-12-17 | $9.75 | $9.75 | 200,000 | — | — |
| 2015-12-16 | $9.95 | $9.95 | 100 | — | — |
| 2015-12-15 | $9.75 | $9.75 | 100,000 | — | — |
| 2015-12-14 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-11 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-10 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-09 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-08 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-07 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-04 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-03 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-02 | $9.90 | $9.90 | 0 | — | — |
| 2015-12-01 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-30 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-27 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-25 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-24 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-23 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-20 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-19 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-18 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-17 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-16 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-13 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-12 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-11 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-10 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-09 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-06 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-05 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-04 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-03 | $9.90 | $9.90 | 0 | — | — |
| 2015-11-02 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-30 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-29 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-28 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-27 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-26 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-23 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-22 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-21 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-20 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-19 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-16 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-15 | $9.90 | $9.90 | 1,600 | — | — |
| 2015-10-14 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-13 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-12 | $9.90 | $9.90 | 500 | — | — |
| 2015-10-09 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-08 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-07 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-06 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-05 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-02 | $9.90 | $9.90 | 0 | — | — |
| 2015-10-01 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-30 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-29 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-28 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-25 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-24 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-23 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-22 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-21 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-18 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-17 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-16 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-15 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-14 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-11 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-10 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-09 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-08 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-04 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-03 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-02 | $9.90 | $9.90 | 0 | — | — |
| 2015-09-01 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-31 | $9.90 | $9.90 | 500 | — | — |
| 2015-08-28 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-27 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-26 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-25 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-24 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-21 | $9.90 | $9.90 | 200 | — | — |
| 2015-08-20 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-19 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-18 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-17 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-14 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-13 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-12 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-11 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-10 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-07 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-06 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-05 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-04 | $9.90 | $9.90 | 0 | — | — |
| 2015-08-03 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-31 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-30 | $9.90 | $9.90 | 300 | — | — |
| 2015-07-29 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-28 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-27 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-24 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-23 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-22 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-21 | $9.90 | $9.90 | 0 | — | — |
| 2015-07-20 | $9.90 | $9.90 | 1,100 | — | — |
| 2015-07-17 | $9.95 | $9.95 | 0 | — | — |
| 2015-07-16 | $9.95 | $9.95 | 0 | — | — |
| 2015-07-15 | $9.95 | $9.95 | 19,000 | — | — |
| 2015-07-14 | $9.91 | $9.91 | 0 | — | — |
| 2015-07-13 | $9.91 | $9.91 | 1,300 | — | — |
| 2015-07-10 | $9.96 | $9.96 | 200 | — | — |
| 2015-07-09 | $9.85 | $9.85 | 0 | — | — |
| 2015-07-08 | $9.85 | $9.85 | 0 | — | — |
| 2015-07-07 | $9.85 | $9.85 | 200 | — | — |
| 2015-07-06 | $9.85 | $9.85 | 0 | — | — |
| 2015-07-02 | $9.85 | $9.85 | 0 | — | — |
| 2015-07-01 | $9.85 | $9.85 | 0 | — | — |
| 2015-06-30 | $9.85 | $9.85 | 0 | — | — |
| 2015-06-29 | $9.85 | $9.85 | 0 | — | — |
| 2015-06-26 | $9.85 | $9.85 | 0 | — | — |
| 2015-06-25 | $9.85 | $9.85 | 400 | — | — |
| 2015-06-24 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-23 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-22 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-19 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-18 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-17 | $9.97 | $9.97 | 0 | — | — |
| 2015-06-16 | $9.97 | $9.97 | 4,000 | — | — |