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
- 2015-03-05 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 | $11.50 | $11.50 | 3,600 | — | — |
| 2015-12-30 | $11.35 | $11.35 | 2,500 | — | — |
| 2015-12-29 | $11.01 | $11.01 | 1,000 | — | — |
| 2015-12-28 | $11.80 | $11.80 | 4,300 | — | — |
| 2015-12-24 | $10.65 | $10.65 | 2,200 | — | — |
| 2015-12-23 | $10.80 | $10.80 | 0 | — | — |
| 2015-12-22 | $10.80 | $10.80 | 10,300 | — | — |
| 2015-12-21 | $11.20 | $11.20 | 15,200 | — | — |
| 2015-12-18 | $10.95 | $10.95 | 8,200 | — | — |
| 2015-12-17 | $10.96 | $10.96 | 33,000 | — | — |
| 2015-12-16 | $10.75 | $10.75 | 11,100 | — | — |
| 2015-12-15 | $10.76 | $10.76 | 54,300 | — | — |
| 2015-12-14 | $10.78 | $10.78 | 1,000 | — | — |
| 2015-12-11 | $10.76 | $10.76 | 2,100 | — | — |
| 2015-12-10 | $10.93 | $10.93 | 600 | — | — |
| 2015-12-09 | $10.80 | $10.80 | 4,100 | — | — |
| 2015-12-08 | $10.80 | $10.80 | 15,700 | — | — |
| 2015-12-07 | $10.60 | $10.60 | 10,200 | — | — |
| 2015-12-04 | $10.80 | $10.80 | 1,000 | — | — |
| 2015-12-03 | $10.56 | $10.56 | 17,400 | — | — |
| 2015-12-02 | $10.45 | $10.45 | 12,700 | — | — |
| 2015-12-01 | $10.19 | $10.19 | 13,000 | — | — |
| 2015-11-30 | $10.46 | $10.46 | 6,600 | — | — |
| 2015-11-27 | $10.64 | $10.64 | 7,100 | — | — |
| 2015-11-25 | $10.65 | $10.65 | 600 | — | — |
| 2015-11-24 | $11.10 | $11.10 | 4,800 | — | — |
| 2015-11-23 | $10.88 | $10.88 | 10,900 | — | — |
| 2015-11-20 | $9.55 | $9.55 | 0 | — | — |
| 2015-11-19 | $9.55 | $9.55 | 0 | — | — |
| 2015-11-18 | $9.55 | $9.55 | 1,200 | — | — |
| 2015-11-17 | $10.17 | $10.17 | 11,900 | — | — |
| 2015-11-16 | $9.10 | $9.10 | 0 | — | — |
| 2015-11-13 | $9.10 | $9.10 | 300 | — | — |
| 2015-11-12 | $9.11 | $9.11 | 0 | — | — |
| 2015-11-11 | $9.11 | $9.11 | 2,700 | — | — |
| 2015-11-10 | $9.13 | $9.13 | 0 | — | — |
| 2015-11-09 | $9.13 | $9.13 | 300 | — | — |
| 2015-11-06 | $9.27 | $9.27 | 4,400 | — | — |
| 2015-11-05 | $9.22 | $9.22 | 9,700 | — | — |
| 2015-11-04 | $9.50 | $9.50 | 800 | — | — |
| 2015-11-03 | $9.79 | $9.79 | 5,200 | — | — |
| 2015-11-02 | $9.87 | $9.87 | 5,200 | — | — |
| 2015-10-30 | $10.10 | $10.10 | 0 | — | — |
| 2015-10-29 | $10.10 | $10.10 | 1,100 | — | — |
| 2015-10-28 | $10.13 | $10.13 | 0 | — | — |
| 2015-10-27 | $10.13 | $10.13 | 300 | — | — |
| 2015-10-26 | $10.17 | $10.17 | 300 | — | — |
| 2015-10-23 | $10.24 | $10.24 | 0 | — | — |
| 2015-10-22 | $10.24 | $10.24 | 500 | — | — |
| 2015-10-21 | $10.13 | $10.13 | 300 | — | — |
| 2015-10-20 | $10.24 | $10.24 | 400 | — | — |
| 2015-10-19 | $10.13 | $10.13 | 1,300 | — | — |
| 2015-10-16 | $10.53 | $10.53 | 600 | — | — |
| 2015-10-15 | $10.45 | $10.45 | 4,900 | — | — |
| 2015-10-14 | $10.30 | $10.30 | 1,900 | — | — |
| 2015-10-13 | $10.31 | $10.31 | 900 | — | — |
| 2015-10-12 | $10.49 | $10.49 | 400 | — | — |
| 2015-10-09 | $10.35 | $10.35 | 2,000 | — | — |
| 2015-10-08 | $10.23 | $10.23 | 300 | — | — |
| 2015-10-07 | $10.29 | $10.29 | 20,500 | — | — |
| 2015-10-06 | $10.23 | $10.23 | 400 | — | — |
| 2015-10-05 | $10.37 | $10.37 | 5,700 | — | — |
| 2015-10-02 | $10.29 | $10.29 | 6,400 | — | — |
| 2015-10-01 | $10.61 | $10.61 | 1,300 | — | — |
| 2015-09-30 | $10.41 | $10.41 | 3,100 | — | — |
| 2015-09-29 | $10.40 | $10.40 | 10,900 | — | — |
| 2015-09-28 | $10.45 | $10.45 | 5,200 | — | — |
| 2015-09-25 | $11.40 | $11.40 | 3,400 | — | — |
| 2015-09-24 | $11.51 | $11.51 | 200 | — | — |
| 2015-09-23 | $11.50 | $11.50 | 1,800 | — | — |
| 2015-09-22 | $11.33 | $11.33 | 7,000 | — | — |
| 2015-09-21 | $11.45 | $11.45 | 9,200 | — | — |
| 2015-09-18 | $11.28 | $11.28 | 1,100 | — | — |
| 2015-09-17 | $11.94 | $11.94 | 3,900 | — | — |
| 2015-09-16 | $11.60 | $11.60 | 2,400 | — | — |
| 2015-09-15 | $11.80 | $11.80 | 200 | — | — |
| 2015-09-14 | $11.48 | $11.48 | 5,800 | — | — |
| 2015-09-11 | $11.98 | $11.98 | 5,400 | — | — |
| 2015-09-10 | $11.71 | $11.71 | 4,600 | — | — |
| 2015-09-09 | $11.91 | $11.91 | 1,800 | — | — |
| 2015-09-08 | $11.40 | $11.40 | 8,100 | — | — |
| 2015-09-04 | $11.55 | $11.55 | 26,100 | — | — |
| 2015-09-03 | $11.76 | $11.76 | 1,400 | — | — |
| 2015-09-02 | $11.80 | $11.80 | 10,400 | — | — |
| 2015-09-01 | $12.04 | $12.04 | 21,400 | — | — |
| 2015-08-31 | $11.90 | $11.90 | 2,200 | — | — |
| 2015-08-28 | $11.95 | $11.95 | 200 | — | — |
| 2015-08-27 | $12.17 | $12.17 | 2,000 | — | — |
| 2015-08-26 | $12.06 | $12.06 | 2,100 | — | — |
| 2015-08-25 | $11.81 | $11.81 | 14,500 | — | — |
| 2015-08-24 | $11.85 | $11.85 | 9,100 | — | — |
| 2015-08-21 | $12.25 | $12.25 | 43,300 | — | — |
| 2015-08-20 | $12.50 | $12.50 | 9,900 | — | — |
| 2015-08-19 | $12.51 | $12.51 | 2,800 | — | — |
| 2015-08-18 | $12.59 | $12.59 | 1,300 | — | — |
| 2015-08-17 | $12.51 | $12.51 | 37,000 | — | — |
| 2015-08-14 | $12.52 | $12.52 | 7,200 | — | — |
| 2015-08-13 | $12.74 | $12.74 | 5,900 | — | — |
| 2015-08-12 | $12.60 | $12.60 | 3,200 | — | — |
| 2015-08-11 | $12.70 | $12.70 | 19,700 | — | — |
| 2015-08-10 | $12.50 | $12.50 | 6,500 | — | — |
| 2015-08-07 | $12.75 | $12.75 | 2,700 | — | — |
| 2015-08-06 | $12.72 | $12.72 | 10,000 | — | — |
| 2015-08-05 | $13.00 | $13.00 | 6,800 | — | — |
| 2015-08-04 | $13.29 | $13.29 | 4,400 | — | — |
| 2015-08-03 | $13.20 | $13.20 | 3,100 | — | — |
| 2015-07-31 | $12.95 | $12.95 | 6,200 | — | — |
| 2015-07-30 | $12.83 | $12.83 | 19,700 | — | — |
| 2015-07-29 | $12.85 | $12.85 | 30,900 | — | — |
| 2015-07-28 | $13.00 | $13.00 | 5,600 | — | — |
| 2015-07-27 | $12.77 | $12.77 | 7,800 | — | — |
| 2015-07-24 | $12.70 | $12.70 | 22,900 | — | — |
| 2015-07-23 | $12.41 | $12.41 | 18,100 | — | — |
| 2015-07-22 | $12.48 | $12.48 | 8,500 | — | — |
| 2015-07-21 | $12.59 | $12.59 | 4,800 | — | — |
| 2015-07-20 | $12.09 | $12.09 | 2,400 | — | — |
| 2015-07-17 | $12.14 | $12.14 | 7,200 | — | — |
| 2015-07-16 | $12.54 | $12.54 | 10,900 | — | — |
| 2015-07-15 | $12.15 | $12.15 | 23,100 | — | — |
| 2015-07-14 | $11.86 | $11.86 | 26,200 | — | — |
| 2015-07-13 | $11.40 | $11.40 | 12,700 | — | — |
| 2015-07-10 | $11.27 | $11.27 | 7,000 | — | — |
| 2015-07-09 | $11.21 | $11.21 | 9,700 | — | — |
| 2015-07-08 | $11.07 | $11.07 | 6,600 | — | — |
| 2015-07-07 | $10.71 | $10.71 | 15,700 | — | — |
| 2015-07-06 | $11.19 | $11.19 | 2,700 | — | — |
| 2015-07-02 | $10.99 | $10.99 | 700 | — | — |
| 2015-07-01 | $10.59 | $10.59 | 13,500 | — | — |
| 2015-06-30 | $10.56 | $10.56 | 1,100 | — | — |
| 2015-06-29 | $10.65 | $10.65 | 9,500 | — | — |
| 2015-06-26 | $11.17 | $11.17 | 7,200 | — | — |
| 2015-06-25 | $11.10 | $11.10 | 9,000 | — | — |
| 2015-06-24 | $11.30 | $11.30 | 8,200 | — | — |
| 2015-06-23 | $11.75 | $11.75 | 34,300 | — | — |
| 2015-06-22 | $12.40 | $12.40 | 11,100 | — | — |
| 2015-06-19 | $11.91 | $11.91 | 22,200 | — | — |
| 2015-06-18 | $12.10 | $12.10 | 52,400 | — | — |
| 2015-06-17 | $11.50 | $11.50 | 23,700 | — | — |
| 2015-06-16 | $11.50 | $11.50 | 11,700 | — | — |
| 2015-06-15 | $11.40 | $11.40 | 130,900 | — | — |
| 2015-06-12 | $11.50 | $11.50 | 37,000 | — | — |
| 2015-06-11 | $11.20 | $11.20 | 21,400 | — | — |
| 2015-06-10 | $10.98 | $10.98 | 15,300 | — | — |
| 2015-06-09 | $10.80 | $10.80 | 41,900 | — | — |
| 2015-06-08 | $10.90 | $10.90 | 34,000 | — | — |
| 2015-06-05 | $10.77 | $10.77 | 14,400 | — | — |
| 2015-06-04 | $10.77 | $10.77 | 34,200 | — | — |
| 2015-06-03 | $10.26 | $10.26 | 11,600 | — | — |
| 2015-06-02 | $10.51 | $10.51 | 4,500 | — | — |
| 2015-06-01 | $10.70 | $10.70 | 15,600 | — | — |
| 2015-05-29 | $10.38 | $10.38 | 11,700 | — | — |
| 2015-05-28 | $10.41 | $10.41 | 5,100 | — | — |
| 2015-05-27 | $10.90 | $10.90 | 2,000 | — | — |
| 2015-05-26 | $10.82 | $10.82 | 10,900 | — | — |
| 2015-05-22 | $11.18 | $11.18 | 7,300 | — | — |
| 2015-05-21 | $11.00 | $11.00 | 60,300 | — | — |
| 2015-05-20 | $11.35 | $11.35 | 70,100 | — | — |
| 2015-05-19 | $10.51 | $10.51 | 13,200 | — | — |
| 2015-05-18 | $10.25 | $10.25 | 13,500 | — | — |
| 2015-05-15 | $10.13 | $10.13 | 11,300 | — | — |
| 2015-05-14 | $10.50 | $10.50 | 15,900 | — | — |
| 2015-05-13 | $10.16 | $10.16 | 19,400 | — | — |
| 2015-05-12 | $10.30 | $10.30 | 12,800 | — | — |
| 2015-05-11 | $10.65 | $10.65 | 15,200 | — | — |
| 2015-05-08 | $10.57 | $10.57 | 2,600 | — | — |
| 2015-05-07 | $10.91 | $10.91 | 4,800 | — | — |
| 2015-05-06 | $11.05 | $11.05 | 6,500 | — | — |
| 2015-05-05 | $11.43 | $11.43 | 5,700 | — | — |
| 2015-05-04 | $11.45 | $11.45 | 24,700 | — | — |
| 2015-05-01 | $10.93 | $10.93 | 12,600 | — | — |
| 2015-04-30 | $10.44 | $10.44 | 26,800 | — | — |
| 2015-04-29 | $10.41 | $10.41 | 16,100 | — | — |
| 2015-04-28 | $10.29 | $10.29 | 5,300 | — | — |
| 2015-04-27 | $10.24 | $10.24 | 16,200 | — | — |
| 2015-04-24 | $10.30 | $10.30 | 9,600 | — | — |
| 2015-04-23 | $10.50 | $10.50 | 8,900 | — | — |
| 2015-04-22 | $11.00 | $11.00 | 22,600 | — | — |
| 2015-04-21 | $11.59 | $11.59 | 30,800 | — | — |
| 2015-04-20 | $12.05 | $12.05 | 2,200 | — | — |
| 2015-04-17 | $12.60 | $12.60 | 10,500 | — | — |
| 2015-04-16 | $12.15 | $12.15 | 18,700 | — | — |
| 2015-04-15 | $12.95 | $12.95 | 6,600 | — | — |
| 2015-04-14 | $13.03 | $13.03 | 21,700 | — | — |
| 2015-04-13 | $12.89 | $12.89 | 18,800 | — | — |
| 2015-04-10 | $13.00 | $13.00 | 19,500 | — | — |
| 2015-04-09 | $13.20 | $13.20 | 38,300 | — | — |
| 2015-04-08 | $13.60 | $13.60 | 17,800 | — | — |
| 2015-04-07 | $13.41 | $13.41 | 52,000 | — | — |
| 2015-04-06 | $13.68 | $13.68 | 98,900 | — | — |
| 2015-04-02 | $13.05 | $13.05 | 123,600 | — | — |
| 2015-04-01 | $12.57 | $12.57 | 11,300 | — | — |
| 2015-03-31 | $12.39 | $12.39 | 36,200 | — | — |
| 2015-03-30 | $12.25 | $12.25 | 46,200 | — | — |
| 2015-03-27 | $11.30 | $11.30 | 13,300 | — | — |
| 2015-03-26 | $11.60 | $11.60 | 13,100 | — | — |
| 2015-03-25 | $11.38 | $11.38 | 53,100 | — | — |
| 2015-03-24 | $12.00 | $12.00 | 12,000 | — | — |
| 2015-03-23 | $12.19 | $12.19 | 31,700 | — | — |
| 2015-03-20 | $11.82 | $11.82 | 34,200 | — | — |
| 2015-03-19 | $11.90 | $11.90 | 74,800 | — | — |
| 2015-03-18 | $11.49 | $11.49 | 57,900 | — | — |
| 2015-03-17 | $11.20 | $11.20 | 55,000 | — | — |
| 2015-03-16 | $10.76 | $10.76 | 40,600 | — | — |
| 2015-03-13 | $10.70 | $10.70 | 34,600 | — | — |
| 2015-03-12 | $10.67 | $10.67 | 45,100 | — | — |
| 2015-03-11 | $10.99 | $10.99 | 23,800 | — | — |
| 2015-03-10 | $11.48 | $11.48 | 155,200 | — | — |
| 2015-03-09 | $10.54 | $10.54 | 50,200 | — | — |
| 2015-03-06 | $10.29 | $10.29 | 219,900 | — | — |
| 2015-03-05 | $10.19 | $10.19 | 1,470,500 | — | — |