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
- 2015-08-05 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 | $11.77 | $11.77 | 319,100 | — | — |
| 2015-12-30 | $11.72 | $11.72 | 317,100 | — | — |
| 2015-12-29 | $11.70 | $11.70 | 626,600 | — | — |
| 2015-12-28 | $11.67 | $11.67 | 637,500 | — | — |
| 2015-12-24 | $12.19 | $12.19 | 385,000 | — | — |
| 2015-12-23 | $11.88 | $11.88 | 1,104,200 | — | — |
| 2015-12-22 | $11.60 | $11.60 | 2,507,000 | — | — |
| 2015-12-21 | $13.40 | $13.40 | 3,150,800 | — | — |
| 2015-12-18 | $13.74 | $13.74 | 3,045,300 | — | — |
| 2015-12-17 | $12.71 | $12.71 | 3,608,200 | — | — |
| 2015-12-16 | $11.63 | $11.63 | 3,501,200 | — | — |
| 2015-12-15 | $9.49 | $9.49 | 2,054,200 | — | — |
| 2015-12-14 | $9.10 | $9.10 | 940,800 | — | — |
| 2015-12-11 | $7.86 | $7.86 | 450,900 | — | — |
| 2015-12-10 | $7.57 | $7.57 | 364,800 | — | — |
| 2015-12-09 | $7.71 | $7.71 | 333,600 | — | — |
| 2015-12-08 | $7.77 | $7.77 | 388,900 | — | — |
| 2015-12-07 | $7.91 | $7.91 | 439,800 | — | — |
| 2015-12-04 | $7.85 | $7.85 | 436,100 | — | — |
| 2015-12-03 | $7.95 | $7.95 | 1,041,500 | — | — |
| 2015-12-02 | $7.39 | $7.39 | 620,900 | — | — |
| 2015-12-01 | $7.05 | $7.05 | 351,600 | — | — |
| 2015-11-30 | $6.65 | $6.65 | 557,300 | — | — |
| 2015-11-27 | $7.22 | $7.22 | 445,700 | — | — |
| 2015-11-25 | $6.75 | $6.75 | 476,000 | — | — |
| 2015-11-24 | $6.74 | $6.74 | 476,400 | — | — |
| 2015-11-23 | $6.60 | $6.60 | 384,600 | — | — |
| 2015-11-20 | $6.67 | $6.67 | 366,600 | — | — |
| 2015-11-19 | $6.50 | $6.50 | 363,900 | — | — |
| 2015-11-18 | $6.55 | $6.55 | 561,600 | — | — |
| 2015-11-17 | $6.72 | $6.72 | 1,087,700 | — | — |
| 2015-11-16 | $7.00 | $7.00 | 624,100 | — | — |
| 2015-11-13 | $7.31 | $7.31 | 989,200 | — | — |
| 2015-11-12 | $6.58 | $6.58 | 505,400 | — | — |
| 2015-11-11 | $6.99 | $6.99 | 536,300 | — | — |
| 2015-11-10 | $7.27 | $7.27 | 394,700 | — | — |
| 2015-11-09 | $7.73 | $7.73 | 199,000 | — | — |
| 2015-11-06 | $7.82 | $7.82 | 293,600 | — | — |
| 2015-11-05 | $8.07 | $8.07 | 307,600 | — | — |
| 2015-11-04 | $7.71 | $7.71 | 754,300 | — | — |
| 2015-11-03 | $7.52 | $7.52 | 851,700 | — | — |
| 2015-11-02 | $7.36 | $7.36 | 603,200 | — | — |
| 2015-10-30 | $7.41 | $7.41 | 2,015,100 | — | — |
| 2015-10-29 | $8.91 | $8.91 | 214,300 | — | — |
| 2015-10-28 | $9.42 | $9.42 | 208,100 | — | — |
| 2015-10-27 | $9.04 | $9.04 | 260,300 | — | — |
| 2015-10-26 | $9.21 | $9.21 | 168,800 | — | — |
| 2015-10-23 | $9.08 | $9.08 | 398,500 | — | — |
| 2015-10-22 | $8.90 | $8.90 | 605,400 | — | — |
| 2015-10-21 | $8.94 | $8.94 | 597,300 | — | — |
| 2015-10-20 | $9.50 | $9.50 | 219,400 | — | — |
| 2015-10-19 | $9.81 | $9.81 | 338,400 | — | — |
| 2015-10-16 | $10.34 | $10.34 | 157,900 | — | — |
| 2015-10-15 | $10.60 | $10.60 | 265,800 | — | — |
| 2015-10-14 | $10.74 | $10.74 | 196,300 | — | — |
| 2015-10-13 | $10.69 | $10.69 | 156,700 | — | — |
| 2015-10-12 | $10.78 | $10.78 | 144,300 | — | — |
| 2015-10-09 | $11.26 | $11.26 | 183,600 | — | — |
| 2015-10-08 | $11.39 | $11.39 | 137,900 | — | — |
| 2015-10-07 | $11.19 | $11.19 | 448,100 | — | — |
| 2015-10-06 | $11.05 | $11.05 | 337,200 | — | — |
| 2015-10-05 | $10.66 | $10.66 | 290,300 | — | — |
| 2015-10-02 | $10.51 | $10.51 | 288,300 | — | — |
| 2015-10-01 | $10.30 | $10.30 | 491,900 | — | — |
| 2015-09-30 | $10.37 | $10.37 | 3,454,500 | — | — |
| 2015-09-29 | $9.81 | $9.81 | 1,040,800 | — | — |
| 2015-09-28 | $10.06 | $10.06 | 590,300 | — | — |
| 2015-09-25 | $11.13 | $11.13 | 351,600 | — | — |
| 2015-09-24 | $10.81 | $10.81 | 268,600 | — | — |
| 2015-09-23 | $11.01 | $11.01 | 287,000 | — | — |
| 2015-09-22 | $11.39 | $11.39 | 432,000 | — | — |
| 2015-09-21 | $11.74 | $11.74 | 299,600 | — | — |
| 2015-09-18 | $11.58 | $11.58 | 1,343,300 | — | — |
| 2015-09-17 | $11.40 | $11.40 | 314,400 | — | — |
| 2015-09-16 | $11.31 | $11.31 | 323,100 | — | — |
| 2015-09-15 | $11.49 | $11.49 | 346,700 | — | — |
| 2015-09-14 | $11.25 | $11.25 | 405,500 | — | — |
| 2015-09-11 | $11.50 | $11.50 | 427,300 | — | — |
| 2015-09-10 | $11.69 | $11.69 | 368,600 | — | — |
| 2015-09-09 | $11.39 | $11.39 | 334,800 | — | — |
| 2015-09-08 | $11.55 | $11.55 | 709,000 | — | — |
| 2015-09-04 | $11.56 | $11.56 | 171,500 | — | — |
| 2015-09-03 | $11.64 | $11.64 | 219,800 | — | — |
| 2015-09-02 | $11.59 | $11.59 | 510,100 | — | — |
| 2015-09-01 | $11.86 | $11.86 | 745,700 | — | — |
| 2015-08-31 | $11.88 | $11.88 | 617,300 | — | — |
| 2015-08-28 | $11.62 | $11.62 | 450,500 | — | — |
| 2015-08-27 | $11.00 | $11.00 | 569,400 | — | — |
| 2015-08-26 | $10.78 | $10.78 | 791,000 | — | — |
| 2015-08-25 | $9.90 | $9.90 | 834,000 | — | — |
| 2015-08-24 | $9.16 | $9.16 | 1,052,300 | — | — |
| 2015-08-21 | $9.90 | $9.90 | 394,900 | — | — |
| 2015-08-20 | $10.52 | $10.52 | 321,400 | — | — |
| 2015-08-19 | $10.73 | $10.73 | 573,000 | — | — |
| 2015-08-18 | $10.24 | $10.24 | 277,700 | — | — |
| 2015-08-17 | $10.13 | $10.13 | 346,000 | — | — |
| 2015-08-14 | $10.04 | $10.04 | 410,600 | — | — |
| 2015-08-13 | $10.12 | $10.12 | 397,500 | — | — |
| 2015-08-12 | $10.35 | $10.35 | 498,200 | — | — |
| 2015-08-11 | $9.79 | $9.79 | 349,700 | — | — |
| 2015-08-10 | $10.12 | $10.12 | 435,900 | — | — |
| 2015-08-07 | $10.14 | $10.14 | 1,623,800 | — | — |
| 2015-08-06 | $8.77 | $8.77 | 3,570,400 | — | — |
| 2015-08-05 | $10.77 | $10.77 | 14,096,900 | — | — |