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
- 2015-07-01 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 | $10.80 | $10.80 | 453,900 | — | — |
| 2015-12-30 | $11.10 | $11.10 | 377,400 | — | — |
| 2015-12-29 | $10.80 | $10.80 | 896,500 | — | — |
| 2015-12-28 | $11.34 | $11.34 | 109,400 | — | — |
| 2015-12-24 | $11.27 | $11.27 | 37,300 | — | — |
| 2015-12-23 | $11.20 | $11.20 | 152,500 | — | — |
| 2015-12-22 | $11.21 | $11.21 | 296,600 | — | — |
| 2015-12-21 | $11.57 | $11.57 | 173,200 | — | — |
| 2015-12-18 | $11.64 | $11.64 | 346,800 | — | — |
| 2015-12-17 | $10.91 | $10.91 | 160,000 | — | — |
| 2015-12-16 | $10.75 | $10.75 | 132,800 | — | — |
| 2015-12-15 | $10.66 | $10.66 | 93,900 | — | — |
| 2015-12-14 | $10.29 | $10.29 | 128,500 | — | — |
| 2015-12-11 | $10.39 | $10.39 | 195,100 | — | — |
| 2015-12-10 | $10.68 | $10.68 | 246,000 | — | — |
| 2015-12-09 | $10.00 | $10.00 | 73,900 | — | — |
| 2015-12-08 | $9.92 | $9.92 | 76,300 | — | — |
| 2015-12-07 | $9.70 | $9.70 | 135,600 | — | — |
| 2015-12-04 | $9.30 | $9.30 | 178,300 | — | — |
| 2015-12-03 | $9.14 | $9.14 | 80,900 | — | — |
| 2015-12-02 | $9.64 | $9.64 | 134,100 | — | — |
| 2015-12-01 | $8.97 | $8.97 | 215,600 | — | — |
| 2015-11-30 | $8.89 | $8.89 | 102,000 | — | — |
| 2015-11-27 | $8.62 | $8.62 | 52,900 | — | — |
| 2015-11-25 | $8.90 | $8.90 | 95,400 | — | — |
| 2015-11-24 | $8.73 | $8.73 | 79,900 | — | — |
| 2015-11-23 | $8.89 | $8.89 | 83,500 | — | — |
| 2015-11-20 | $8.78 | $8.78 | 141,200 | — | — |
| 2015-11-19 | $9.02 | $9.02 | 120,300 | — | — |
| 2015-11-18 | $9.74 | $9.74 | 85,700 | — | — |
| 2015-11-17 | $9.28 | $9.28 | 43,100 | — | — |
| 2015-11-16 | $9.25 | $9.25 | 122,000 | — | — |
| 2015-11-13 | $9.97 | $9.97 | 462,500 | — | — |
| 2015-11-12 | $9.01 | $9.01 | 132,200 | — | — |
| 2015-11-11 | $9.32 | $9.32 | 123,700 | — | — |
| 2015-11-10 | $9.76 | $9.76 | 250,100 | — | — |
| 2015-11-09 | $9.16 | $9.16 | 145,800 | — | — |
| 2015-11-06 | $9.02 | $9.02 | 131,800 | — | — |
| 2015-11-05 | $8.66 | $8.66 | 100,100 | — | — |
| 2015-11-04 | $8.70 | $8.70 | 111,600 | — | — |
| 2015-11-03 | $8.72 | $8.72 | 84,300 | — | — |
| 2015-11-02 | $8.50 | $8.50 | 102,800 | — | — |
| 2015-10-30 | $8.25 | $8.25 | 164,400 | — | — |
| 2015-10-29 | $8.76 | $8.76 | 131,000 | — | — |
| 2015-10-28 | $8.99 | $8.99 | 118,000 | — | — |
| 2015-10-27 | $8.63 | $8.63 | 123,600 | — | — |
| 2015-10-26 | $8.50 | $8.50 | 110,000 | — | — |
| 2015-10-23 | $8.55 | $8.55 | 312,800 | — | — |
| 2015-10-22 | $8.05 | $8.05 | 138,300 | — | — |
| 2015-10-21 | $8.06 | $8.06 | 115,200 | — | — |
| 2015-10-20 | $8.25 | $8.25 | 80,600 | — | — |
| 2015-10-19 | $8.54 | $8.54 | 75,900 | — | — |
| 2015-10-16 | $8.60 | $8.60 | 213,900 | — | — |
| 2015-10-15 | $9.18 | $9.18 | 123,800 | — | — |
| 2015-10-14 | $8.92 | $8.92 | 209,200 | — | — |
| 2015-10-13 | $9.14 | $9.14 | 219,800 | — | — |
| 2015-10-12 | $9.20 | $9.20 | 466,100 | — | — |
| 2015-10-09 | $9.48 | $9.48 | 321,800 | — | — |
| 2015-10-08 | $9.40 | $9.40 | 323,700 | — | — |
| 2015-10-07 | $9.24 | $9.24 | 538,300 | — | — |
| 2015-10-06 | $9.33 | $9.33 | 242,600 | — | — |
| 2015-10-05 | $9.44 | $9.44 | 627,800 | — | — |
| 2015-10-02 | $9.74 | $9.74 | 480,100 | — | — |
| 2015-10-01 | $10.36 | $10.36 | 293,900 | — | — |
| 2015-09-30 | $10.85 | $10.85 | 1,693,300 | — | — |
| 2015-09-29 | $11.10 | $11.10 | 382,500 | — | — |
| 2015-09-28 | $12.21 | $12.21 | 406,900 | — | — |
| 2015-09-25 | $12.94 | $12.94 | 164,900 | — | — |
| 2015-09-24 | $13.82 | $13.82 | 182,500 | — | — |
| 2015-09-23 | $12.94 | $12.94 | 299,900 | — | — |
| 2015-09-22 | $13.15 | $13.15 | 342,400 | — | — |
| 2015-09-21 | $14.44 | $14.44 | 240,000 | — | — |
| 2015-09-18 | $15.13 | $15.13 | 847,700 | — | — |
| 2015-09-17 | $15.80 | $15.80 | 157,900 | — | — |
| 2015-09-16 | $15.77 | $15.77 | 212,000 | — | — |
| 2015-09-15 | $16.52 | $16.52 | 98,400 | — | — |
| 2015-09-14 | $16.01 | $16.01 | 103,600 | — | — |
| 2015-09-11 | $16.26 | $16.26 | 185,200 | — | — |
| 2015-09-10 | $15.95 | $15.95 | 66,000 | — | — |
| 2015-09-09 | $15.72 | $15.72 | 55,000 | — | — |
| 2015-09-08 | $15.85 | $15.85 | 169,100 | — | — |
| 2015-09-04 | $15.26 | $15.26 | 98,700 | — | — |
| 2015-09-03 | $15.30 | $15.30 | 93,000 | — | — |
| 2015-09-02 | $15.31 | $15.31 | 214,900 | — | — |
| 2015-09-01 | $15.76 | $15.76 | 148,400 | — | — |
| 2015-08-31 | $15.82 | $15.82 | 74,600 | — | — |
| 2015-08-28 | $15.99 | $15.99 | 166,100 | — | — |
| 2015-08-27 | $15.34 | $15.34 | 223,300 | — | — |
| 2015-08-26 | $15.16 | $15.16 | 151,800 | — | — |
| 2015-08-25 | $14.35 | $14.35 | 106,100 | — | — |
| 2015-08-24 | $14.27 | $14.27 | 173,900 | — | — |
| 2015-08-21 | $14.22 | $14.22 | 384,000 | — | — |
| 2015-08-20 | $14.34 | $14.34 | 221,000 | — | — |
| 2015-08-19 | $14.72 | $14.72 | 123,700 | — | — |
| 2015-08-18 | $15.58 | $15.58 | 150,400 | — | — |
| 2015-08-17 | $15.23 | $15.23 | 156,500 | — | — |
| 2015-08-14 | $15.76 | $15.76 | 678,600 | — | — |
| 2015-08-13 | $15.56 | $15.56 | 912,700 | — | — |
| 2015-08-12 | $16.35 | $16.35 | 171,900 | — | — |
| 2015-08-11 | $16.67 | $16.67 | 58,800 | — | — |
| 2015-08-10 | $17.16 | $17.16 | 134,200 | — | — |
| 2015-08-07 | $17.06 | $17.06 | 112,200 | — | — |
| 2015-08-06 | $17.83 | $17.83 | 258,600 | — | — |
| 2015-08-05 | $17.49 | $17.49 | 119,400 | — | — |
| 2015-08-04 | $17.20 | $17.20 | 154,900 | — | — |
| 2015-08-03 | $16.86 | $16.86 | 491,100 | — | — |
| 2015-07-31 | $18.09 | $18.09 | 250,800 | — | — |
| 2015-07-30 | $18.13 | $18.13 | 247,800 | — | — |
| 2015-07-29 | $18.21 | $18.21 | 567,700 | — | — |
| 2015-07-28 | $18.04 | $18.04 | 430,500 | — | — |
| 2015-07-27 | $18.00 | $18.00 | 932,600 | — | — |
| 2015-07-24 | $19.22 | $19.22 | 514,300 | — | — |
| 2015-07-23 | $20.42 | $20.42 | 98,200 | — | — |
| 2015-07-22 | $20.77 | $20.77 | 187,600 | — | — |
| 2015-07-21 | $20.60 | $20.60 | 254,200 | — | — |
| 2015-07-20 | $21.43 | $21.43 | 338,900 | — | — |
| 2015-07-17 | $20.88 | $20.88 | 281,000 | — | — |
| 2015-07-16 | $21.88 | $21.88 | 713,500 | — | — |
| 2015-07-15 | $20.53 | $20.53 | 348,900 | — | — |
| 2015-07-14 | $20.68 | $20.68 | 605,900 | — | — |
| 2015-07-13 | $21.09 | $21.09 | 413,100 | — | — |
| 2015-07-10 | $21.75 | $21.75 | 193,700 | — | — |
| 2015-07-09 | $21.25 | $21.25 | 255,100 | — | — |
| 2015-07-08 | $21.47 | $21.47 | 295,300 | — | — |
| 2015-07-07 | $22.00 | $22.00 | 583,000 | — | — |
| 2015-07-06 | $22.00 | $22.00 | 776,000 | — | — |
| 2015-07-02 | $18.00 | $18.00 | 0 | — | — |
| 2015-07-01 | $18.00 | $18.00 | 0 | — | — |