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
- 2015-07-20 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 | $6.35 | $6.35 | 86,900 | — | — |
| 2015-12-30 | $6.01 | $6.01 | 155,700 | — | — |
| 2015-12-29 | $6.40 | $6.40 | 173,400 | — | — |
| 2015-12-28 | $6.42 | $6.42 | 305,500 | — | — |
| 2015-12-24 | $6.72 | $6.72 | 6,400 | — | — |
| 2015-12-23 | $6.71 | $6.71 | 28,000 | — | — |
| 2015-12-22 | $6.82 | $6.82 | 36,500 | — | — |
| 2015-12-21 | $6.93 | $6.93 | 20,800 | — | — |
| 2015-12-18 | $7.08 | $7.08 | 36,300 | — | — |
| 2015-12-17 | $7.24 | $7.24 | 87,400 | — | — |
| 2015-12-16 | $7.15 | $7.15 | 67,800 | — | — |
| 2015-12-15 | $7.15 | $7.15 | 29,000 | — | — |
| 2015-12-14 | $7.16 | $7.16 | 36,000 | — | — |
| 2015-12-11 | $7.12 | $7.12 | 52,100 | — | — |
| 2015-12-10 | $7.26 | $7.26 | 33,600 | — | — |
| 2015-12-09 | $7.16 | $7.16 | 82,100 | — | — |
| 2015-12-08 | $7.11 | $7.11 | 50,400 | — | — |
| 2015-12-07 | $7.12 | $7.12 | 109,800 | — | — |
| 2015-12-04 | $7.01 | $7.01 | 80,500 | — | — |
| 2015-12-03 | $7.00 | $7.00 | 69,300 | — | — |
| 2015-12-02 | $7.05 | $7.05 | 516,800 | — | — |
| 2015-12-01 | $7.82 | $7.82 | 48,800 | — | — |
| 2015-11-30 | $7.75 | $7.75 | 104,800 | — | — |
| 2015-11-27 | $6.87 | $6.87 | 11,200 | — | — |
| 2015-11-25 | $6.60 | $6.60 | 29,900 | — | — |
| 2015-11-24 | $6.09 | $6.09 | 19,200 | — | — |
| 2015-11-23 | $6.25 | $6.25 | 38,000 | — | — |
| 2015-11-20 | $6.21 | $6.21 | 44,700 | — | — |
| 2015-11-19 | $6.39 | $6.39 | 20,300 | — | — |
| 2015-11-18 | $6.49 | $6.49 | 20,900 | — | — |
| 2015-11-17 | $6.49 | $6.49 | 16,200 | — | — |
| 2015-11-16 | $6.35 | $6.35 | 13,600 | — | — |
| 2015-11-13 | $6.38 | $6.38 | 28,000 | — | — |
| 2015-11-12 | $6.48 | $6.48 | 13,900 | — | — |
| 2015-11-11 | $6.58 | $6.58 | 29,800 | — | — |
| 2015-11-10 | $6.78 | $6.78 | 61,800 | — | — |
| 2015-11-09 | $6.95 | $6.95 | 21,400 | — | — |
| 2015-11-06 | $6.99 | $6.99 | 48,100 | — | — |
| 2015-11-05 | $7.11 | $7.11 | 141,000 | — | — |
| 2015-11-04 | $7.89 | $7.89 | 60,800 | — | — |
| 2015-11-03 | $8.17 | $8.17 | 42,400 | — | — |
| 2015-11-02 | $8.10 | $8.10 | 28,000 | — | — |
| 2015-10-30 | $8.06 | $8.06 | 97,900 | — | — |
| 2015-10-29 | $8.07 | $8.07 | 24,900 | — | — |
| 2015-10-28 | $8.17 | $8.17 | 36,100 | — | — |
| 2015-10-27 | $8.14 | $8.14 | 78,000 | — | — |
| 2015-10-26 | $8.29 | $8.29 | 63,600 | — | — |
| 2015-10-23 | $8.11 | $8.11 | 24,200 | — | — |
| 2015-10-22 | $8.27 | $8.27 | 37,700 | — | — |
| 2015-10-21 | $8.27 | $8.27 | 75,300 | — | — |
| 2015-10-20 | $8.02 | $8.02 | 42,800 | — | — |
| 2015-10-19 | $8.01 | $8.01 | 52,400 | — | — |
| 2015-10-16 | $8.09 | $8.09 | 26,800 | — | — |
| 2015-10-15 | $8.38 | $8.38 | 64,900 | — | — |
| 2015-10-14 | $8.45 | $8.45 | 63,700 | — | — |
| 2015-10-13 | $8.37 | $8.37 | 64,700 | — | — |
| 2015-10-12 | $8.19 | $8.19 | 85,500 | — | — |
| 2015-10-09 | $7.90 | $7.90 | 234,900 | — | — |
| 2015-10-08 | $7.37 | $7.37 | 56,900 | — | — |
| 2015-10-07 | $7.20 | $7.20 | 70,700 | — | — |
| 2015-10-06 | $7.25 | $7.25 | 61,000 | — | — |
| 2015-10-05 | $7.16 | $7.16 | 56,900 | — | — |
| 2015-10-02 | $7.12 | $7.12 | 77,500 | — | — |
| 2015-10-01 | $7.30 | $7.30 | 65,700 | — | — |
| 2015-09-30 | $6.95 | $6.95 | 150,400 | — | — |
| 2015-09-29 | $6.58 | $6.58 | 129,200 | — | — |
| 2015-09-28 | $6.57 | $6.57 | 86,800 | — | — |
| 2015-09-25 | $6.98 | $6.98 | 111,300 | — | — |
| 2015-09-24 | $7.10 | $7.10 | 33,000 | — | — |
| 2015-09-23 | $7.40 | $7.40 | 52,900 | — | — |
| 2015-09-22 | $7.40 | $7.40 | 65,200 | — | — |
| 2015-09-21 | $7.31 | $7.31 | 69,900 | — | — |
| 2015-09-18 | $7.50 | $7.50 | 288,400 | — | — |
| 2015-09-17 | $8.01 | $8.01 | 192,600 | — | — |
| 2015-09-16 | $8.06 | $8.06 | 39,000 | — | — |
| 2015-09-15 | $8.38 | $8.38 | 47,200 | — | — |
| 2015-09-14 | $8.72 | $8.72 | 111,900 | — | — |
| 2015-09-11 | $8.48 | $8.48 | 162,500 | — | — |
| 2015-09-10 | $8.60 | $8.60 | 69,200 | — | — |
| 2015-09-09 | $8.96 | $8.96 | 42,400 | — | — |
| 2015-09-08 | $8.94 | $8.94 | 89,800 | — | — |
| 2015-09-04 | $9.03 | $9.03 | 54,300 | — | — |
| 2015-09-03 | $9.41 | $9.41 | 311,000 | — | — |
| 2015-09-02 | $9.05 | $9.05 | 82,500 | — | — |
| 2015-09-01 | $9.06 | $9.06 | 50,400 | — | — |
| 2015-08-31 | $8.82 | $8.82 | 95,100 | — | — |
| 2015-08-28 | $9.14 | $9.14 | 31,600 | — | — |
| 2015-08-27 | $9.14 | $9.14 | 59,500 | — | — |
| 2015-08-26 | $8.88 | $8.88 | 84,000 | — | — |
| 2015-08-25 | $9.05 | $9.05 | 570,700 | — | — |
| 2015-08-24 | $9.07 | $9.07 | 131,900 | — | — |
| 2015-08-21 | $10.18 | $10.18 | 107,600 | — | — |
| 2015-08-20 | $10.44 | $10.44 | 78,700 | — | — |
| 2015-08-19 | $10.96 | $10.96 | 29,700 | — | — |
| 2015-08-18 | $11.05 | $11.05 | 64,400 | — | — |
| 2015-08-17 | $10.57 | $10.57 | 61,500 | — | — |
| 2015-08-14 | $11.05 | $11.05 | 123,300 | — | — |
| 2015-08-13 | $11.24 | $11.24 | 86,100 | — | — |
| 2015-08-12 | $10.80 | $10.80 | 139,700 | — | — |
| 2015-08-11 | $10.94 | $10.94 | 215,100 | — | — |
| 2015-08-10 | $10.81 | $10.81 | 42,000 | — | — |
| 2015-08-07 | $10.59 | $10.59 | 152,200 | — | — |
| 2015-08-06 | $10.03 | $10.03 | 293,600 | — | — |
| 2015-08-05 | $10.80 | $10.80 | 376,600 | — | — |
| 2015-08-04 | $10.50 | $10.50 | 221,300 | — | — |
| 2015-08-03 | $10.32 | $10.32 | 92,300 | — | — |
| 2015-07-31 | $10.25 | $10.25 | 48,000 | — | — |
| 2015-07-30 | $10.25 | $10.25 | 43,300 | — | — |
| 2015-07-29 | $10.27 | $10.27 | 30,000 | — | — |
| 2015-07-28 | $10.25 | $10.25 | 62,100 | — | — |
| 2015-07-27 | $10.10 | $10.10 | 36,300 | — | — |
| 2015-07-24 | $10.10 | $10.10 | 144,400 | — | — |
| 2015-07-23 | $10.10 | $10.10 | 147,900 | — | — |
| 2015-07-22 | $10.29 | $10.29 | 155,300 | — | — |
| 2015-07-21 | $10.20 | $10.20 | 142,100 | — | — |
| 2015-07-20 | $10.40 | $10.40 | 810,200 | — | — |