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
- 2011-10-04 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 | $35.44M | $35.44M | 22 | — | — |
| 2015-12-30 | $33.98M | $33.98M | 15 | — | — |
| 2015-12-29 | $32.14M | $32.14M | 15 | — | — |
| 2015-12-28 | $33.21M | $33.21M | 18 | — | — |
| 2015-12-24 | $34.03M | $34.03M | 7 | — | — |
| 2015-12-23 | $32.88M | $32.88M | 17 | — | — |
| 2015-12-22 | $34.56M | $34.56M | 18 | — | — |
| 2015-12-21 | $38.45M | $38.45M | 26 | — | — |
| 2015-12-18 | $42.44M | $42.44M | 37 | — | — |
| 2015-12-17 | $36.51M | $36.51M | 23 | — | — |
| 2015-12-16 | $33.66M | $33.66M | 23 | — | — |
| 2015-12-15 | $38.95M | $38.95M | 24 | — | — |
| 2015-12-14 | $42.36M | $42.36M | 39 | — | — |
| 2015-12-11 | $49.76M | $49.76M | 42 | — | — |
| 2015-12-10 | $38.21M | $38.21M | 25 | — | — |
| 2015-12-09 | $37.26M | $37.26M | 35 | — | — |
| 2015-12-08 | $34.44M | $34.44M | 27 | — | — |
| 2015-12-07 | $32.48M | $32.48M | 21 | — | — |
| 2015-12-04 | $30.96M | $30.96M | 27 | — | — |
| 2015-12-03 | $37.75M | $37.75M | 36 | — | — |
| 2015-12-02 | $33.08M | $33.08M | 23 | — | — |
| 2015-12-01 | $30.8M | $30.8M | 17 | — | — |
| 2015-11-30 | $33.59M | $33.59M | 15 | — | — |
| 2015-11-27 | $33.98M | $33.98M | 7 | — | — |
| 2015-11-25 | $33.44M | $33.44M | 12 | — | — |
| 2015-11-24 | $34.48M | $34.48M | 20 | — | — |
| 2015-11-23 | $34.18M | $34.18M | 17 | — | — |
| 2015-11-20 | $36.11M | $36.11M | 18 | — | — |
| 2015-11-19 | $38.63M | $38.63M | 16 | — | — |
| 2015-11-18 | $36.15M | $36.15M | 20 | — | — |
| 2015-11-17 | $41.35M | $41.35M | 29 | — | — |
| 2015-11-16 | $37.4M | $37.4M | 26 | — | — |
| 2015-11-13 | $46.76M | $46.76M | 38 | — | — |
| 2015-11-12 | $41.23M | $41.23M | 23 | — | — |
| 2015-11-11 | $34.94M | $34.94M | 13 | — | — |
| 2015-11-10 | $33.5M | $33.5M | 14 | — | — |
| 2015-11-09 | $35.5M | $35.5M | 21 | — | — |
| 2015-11-06 | $32.21M | $32.21M | 18 | — | — |
| 2015-11-05 | $33.64M | $33.64M | 17 | — | — |
| 2015-11-04 | $35.1M | $35.1M | 18 | — | — |
| 2015-11-03 | $33.13M | $33.13M | 11 | — | — |
| 2015-11-02 | $31.64M | $31.64M | 15 | — | — |
| 2015-10-30 | $35.26M | $35.26M | 13 | — | — |
| 2015-10-29 | $34.21M | $34.21M | 14 | — | — |
| 2015-10-28 | $33.35M | $33.35M | 19 | — | — |
| 2015-10-27 | $35.36M | $35.36M | 14 | — | — |
| 2015-10-26 | $36.89M | $36.89M | 13 | — | — |
| 2015-10-23 | $34.68M | $34.68M | 18 | — | — |
| 2015-10-22 | $34.21M | $34.21M | 19 | — | — |
| 2015-10-21 | $41.88M | $41.88M | 20 | — | — |
| 2015-10-20 | $36.79M | $36.79M | 15 | — | — |
| 2015-10-19 | $34.48M | $34.48M | 17 | — | — |
| 2015-10-16 | $39.9M | $39.9M | 14 | — | — |
| 2015-10-15 | $41.04M | $41.04M | 13 | — | — |
| 2015-10-14 | $47.76M | $47.76M | 17 | — | — |
| 2015-10-13 | $45.86M | $45.86M | 16 | — | — |
| 2015-10-12 | $41.9M | $41.9M | 12 | — | — |
| 2015-10-09 | $47.64M | $47.64M | 12 | — | — |
| 2015-10-08 | $47.75M | $47.75M | 13 | — | — |
| 2015-10-07 | $52.78M | $52.78M | 12 | — | — |
| 2015-10-06 | $55.59M | $55.59M | 12 | — | — |
| 2015-10-05 | $54.41M | $54.41M | 10 | — | — |
| 2015-10-02 | $61.25M | $61.25M | 16 | — | — |
| 2015-10-01 | $68.48M | $68.48M | 11 | — | — |
| 2015-09-30 | $69.95M | $69.95M | 12 | — | — |
| 2015-09-29 | $77M | $77M | 18 | — | — |
| 2015-09-28 | $76.88M | $76.88M | 19 | — | — |
| 2015-09-25 | $67.45M | $67.45M | 17 | — | — |
| 2015-09-24 | $63.96M | $63.96M | 19 | — | — |
| 2015-09-23 | $60.94M | $60.94M | 14 | — | — |
| 2015-09-22 | $63.75M | $63.75M | 20 | — | — |
| 2015-09-21 | $57.68M | $57.68M | 16 | — | — |
| 2015-09-18 | $66.14M | $66.14M | 19 | — | — |
| 2015-09-17 | $52.81M | $52.81M | 21 | — | — |
| 2015-09-16 | $53.73M | $53.73M | 14 | — | — |
| 2015-09-15 | $61.18M | $61.18M | 14 | — | — |
| 2015-09-14 | $76M | $76M | 9 | — | — |
| 2015-09-11 | $75.98M | $75.98M | 11 | — | — |
| 2015-09-10 | $79.89M | $79.89M | 17 | — | — |
| 2015-09-09 | $84.1M | $84.1M | 19 | — | — |
| 2015-09-08 | $80.63M | $80.63M | 13 | — | — |
| 2015-09-04 | $98.03M | $98.03M | 18 | — | — |
| 2015-09-03 | $85.43M | $85.43M | 20 | — | — |
| 2015-09-02 | $86.75M | $86.75M | 14 | — | — |
| 2015-09-01 | $109.43M | $109.43M | 18 | — | — |
| 2015-08-31 | $84.44M | $84.44M | 15 | — | — |
| 2015-08-28 | $78.81M | $78.81M | 20 | — | — |
| 2015-08-27 | $71.45M | $71.45M | 17 | — | — |
| 2015-08-26 | $68.2M | $68.2M | 28 | — | — |
| 2015-08-25 | $82.85M | $82.85M | 23 | — | — |
| 2015-08-24 | $71.63M | $71.63M | 34 | — | — |
| 2015-08-21 | $52.39M | $52.39M | 30 | — | — |
| 2015-08-20 | $39.2M | $39.2M | 18 | — | — |
| 2015-08-19 | $33.5M | $33.5M | 16 | — | — |
| 2015-08-18 | $32.26M | $32.26M | 7 | — | — |
| 2015-08-17 | $31.59M | $31.59M | 8 | — | — |
| 2015-08-14 | $32.28M | $32.28M | 9 | — | — |
| 2015-08-13 | $32.41M | $32.41M | 11 | — | — |
| 2015-08-12 | $33.28M | $33.28M | 16 | — | — |
| 2015-08-11 | $33.29M | $33.29M | 13 | — | — |
| 2015-08-10 | $30.54M | $30.54M | 8 | — | — |
| 2015-08-07 | $33.01M | $33.01M | 15 | — | — |
| 2015-08-06 | $33.66M | $33.66M | 14 | — | — |
| 2015-08-05 | $31.34M | $31.34M | 10 | — | — |
| 2015-08-04 | $31.81M | $31.81M | 10 | — | — |
| 2015-08-03 | $31.56M | $31.56M | 14 | — | — |
| 2015-07-31 | $32.55M | $32.55M | 10 | — | — |
| 2015-07-30 | $32.69M | $32.69M | 10 | — | — |
| 2015-07-29 | $33.1M | $33.1M | 9 | — | — |
| 2015-07-28 | $34.33M | $34.33M | 15 | — | — |
| 2015-07-27 | $40.19M | $40.19M | 16 | — | — |
| 2015-07-24 | $36.39M | $36.39M | 13 | — | — |
| 2015-07-23 | $34.19M | $34.19M | 11 | — | — |
| 2015-07-22 | $33.39M | $33.39M | 9 | — | — |
| 2015-07-21 | $33.64M | $33.64M | 9 | — | — |
| 2015-07-20 | $34.33M | $34.33M | 10 | — | — |
| 2015-07-17 | $34.4M | $34.4M | 7 | — | — |
| 2015-07-16 | $35.11M | $35.11M | 10 | — | — |
| 2015-07-15 | $40.41M | $40.41M | 11 | — | — |
| 2015-07-14 | $40.64M | $40.64M | 8 | — | — |
| 2015-07-13 | $41.49M | $41.49M | 12 | — | — |
| 2015-07-10 | $51.64M | $51.64M | 13 | — | — |
| 2015-07-09 | $61.24M | $61.24M | 12 | — | — |
| 2015-07-08 | $60.06M | $60.06M | 16 | — | — |
| 2015-07-07 | $50.29M | $50.29M | 18 | — | — |
| 2015-07-06 | $55.88M | $55.88M | 15 | — | — |
| 2015-07-02 | $53.24M | $53.24M | 15 | — | — |
| 2015-07-01 | $47.29M | $47.29M | 13 | — | — |
| 2015-06-30 | $54.95M | $54.95M | 22 | — | — |
| 2015-06-29 | $55.63M | $55.63M | 21 | — | — |
| 2015-06-26 | $41.43M | $41.43M | 8 | — | — |
| 2015-06-25 | $41.86M | $41.86M | 8 | — | — |
| 2015-06-24 | $41.25M | $41.25M | 8 | — | — |
| 2015-06-23 | $39.76M | $39.76M | 8 | — | — |
| 2015-06-22 | $41.95M | $41.95M | 7 | — | — |
| 2015-06-19 | $46.19M | $46.19M | 6 | — | — |
| 2015-06-18 | $45.46M | $45.46M | 8 | — | — |
| 2015-06-17 | $48.26M | $48.26M | 7 | — | — |
| 2015-06-16 | $48.5M | $48.5M | 6 | — | — |
| 2015-06-15 | $50.39M | $50.39M | 8 | — | — |
| 2015-06-12 | $46.44M | $46.44M | 7 | — | — |
| 2015-06-11 | $45.31M | $45.31M | 7 | — | — |
| 2015-06-10 | $47.35M | $47.35M | 7 | — | — |
| 2015-06-09 | $51.86M | $51.86M | 6 | — | — |
| 2015-06-08 | $53.04M | $53.04M | 6 | — | — |
| 2015-06-05 | $50.91M | $50.91M | 9 | — | — |
| 2015-06-04 | $52.75M | $52.75M | 9 | — | — |
| 2015-06-03 | $49.45M | $49.45M | 7 | — | — |
| 2015-06-02 | $51.24M | $51.24M | 8 | — | — |
| 2015-06-01 | $49.63M | $49.63M | 9 | — | — |
| 2015-05-29 | $50.65M | $50.65M | 10 | — | — |
| 2015-05-28 | $49.96M | $49.96M | 10 | — | — |
| 2015-05-27 | $48.86M | $48.86M | 9 | — | — |
| 2015-05-26 | $52.73M | $52.73M | 12 | — | — |
| 2015-05-22 | $48.9M | $48.9M | 7 | — | — |
| 2015-05-21 | $48.74M | $48.74M | 9 | — | — |
| 2015-05-20 | $51.61M | $51.61M | 10 | — | — |
| 2015-05-19 | $51.44M | $51.44M | 5 | — | — |
| 2015-05-18 | $52.94M | $52.94M | 4 | — | — |
| 2015-05-15 | $56.69M | $56.69M | 4 | — | — |
| 2015-05-14 | $57.75M | $57.75M | 4 | — | — |
| 2015-05-13 | $60.31M | $60.31M | 4 | — | — |
| 2015-05-12 | $62.31M | $62.31M | 4 | — | — |
| 2015-05-11 | $62.81M | $62.81M | 3 | — | — |
| 2015-05-08 | $59.5M | $59.5M | 5 | — | — |
| 2015-05-07 | $66.56M | $66.56M | 5 | — | — |
| 2015-05-06 | $67.44M | $67.44M | 6 | — | — |
| 2015-05-05 | $65.31M | $65.31M | 5 | — | — |
| 2015-05-04 | $61.31M | $61.31M | 3 | — | — |
| 2015-05-01 | $61.06M | $61.06M | 4 | — | — |
| 2015-04-30 | $67.63M | $67.63M | 5 | — | — |
| 2015-04-29 | $64.13M | $64.13M | 5 | — | — |
| 2015-04-28 | $60.94M | $60.94M | 5 | — | — |
| 2015-04-27 | $65.75M | $65.75M | 4 | — | — |
| 2015-04-24 | $62.06M | $62.06M | 2 | — | — |
| 2015-04-23 | $63.25M | $63.25M | 3 | — | — |
| 2015-04-22 | $64.5M | $64.5M | 3 | — | — |
| 2015-04-21 | $65.94M | $65.94M | 3 | — | — |
| 2015-04-20 | $65.94M | $65.94M | 3 | — | — |
| 2015-04-17 | $70.56M | $70.56M | 7 | — | — |
| 2015-04-16 | $66.13M | $66.13M | 4 | — | — |
| 2015-04-15 | $69M | $69M | 4 | — | — |
| 2015-04-14 | $72.19M | $72.19M | 5 | — | — |
| 2015-04-13 | $73.69M | $73.69M | 7 | — | — |
| 2015-04-10 | $70.13M | $70.13M | 5 | — | — |
| 2015-04-09 | $77M | $77M | 6 | — | — |
| 2015-04-08 | $82.44M | $82.44M | 6 | — | — |
| 2015-04-07 | $85.75M | $85.75M | 4 | — | — |
| 2015-04-06 | $86.31M | $86.31M | 6 | — | — |
| 2015-04-02 | $90.06M | $90.06M | 3 | — | — |
| 2015-04-01 | $93.75M | $93.75M | 5 | — | — |
| 2015-03-31 | $94.06M | $94.06M | 2 | — | — |
| 2015-03-30 | $89.44M | $89.44M | 3 | — | — |
| 2015-03-27 | $95.25M | $95.25M | 3 | — | — |
| 2015-03-26 | $97.69M | $97.69M | 6 | — | — |
| 2015-03-25 | $98.88M | $98.88M | 6 | — | — |
| 2015-03-24 | $90.88M | $90.88M | 4 | — | — |
| 2015-03-23 | $91.88M | $91.88M | 3 | — | — |
| 2015-03-20 | $95.38M | $95.38M | 5 | — | — |
| 2015-03-19 | $98.25M | $98.25M | 3 | — | — |
| 2015-03-18 | $98.13M | $98.13M | 5 | — | — |
| 2015-03-17 | $107.69M | $107.69M | 3 | — | — |
| 2015-03-16 | $108.75M | $108.75M | 3 | — | — |
| 2015-03-13 | $113.94M | $113.94M | 5 | — | — |
| 2015-03-12 | $109.38M | $109.38M | 4 | — | — |
| 2015-03-11 | $123.88M | $123.88M | 4 | — | — |
| 2015-03-10 | $118.25M | $118.25M | 5 | — | — |
| 2015-03-09 | $111.5M | $111.5M | 3 | — | — |
| 2015-03-06 | $114.88M | $114.88M | 6 | — | — |
| 2015-03-05 | $105.44M | $105.44M | 4 | — | — |
| 2015-03-04 | $108.25M | $108.25M | 4 | — | — |
| 2015-03-03 | $108.5M | $108.5M | 4 | — | — |
| 2015-03-02 | $104.25M | $104.25M | 4 | — | — |
| 2015-02-27 | $111.5M | $111.5M | 4 | — | — |
| 2015-02-26 | $112.81M | $112.81M | 4 | — | — |
| 2015-02-25 | $115.56M | $115.56M | 4 | — | — |
| 2015-02-24 | $114.25M | $114.25M | 3 | — | — |
| 2015-02-23 | $124.69M | $124.69M | 2 | — | — |
| 2015-02-20 | $123.81M | $123.81M | 4 | — | — |
| 2015-02-19 | $133.56M | $133.56M | 2 | — | — |
| 2015-02-18 | $139.56M | $139.56M | 3 | — | — |
| 2015-02-17 | $141.75M | $141.75M | 2 | — | — |
| 2015-02-13 | $141.06M | $141.06M | 3 | — | — |
| 2015-02-12 | $144.88M | $144.88M | 4 | — | — |
| 2015-02-11 | $164.12M | $164.12M | 3 | — | — |
| 2015-02-10 | $162.69M | $162.69M | 3 | — | — |
| 2015-02-09 | $176M | $176M | 4 | — | — |
| 2015-02-06 | $173.75M | $173.75M | 5 | — | — |
| 2015-02-05 | $160.06M | $160.06M | 3 | — | — |
| 2015-02-04 | $173.62M | $173.62M | 4 | — | — |
| 2015-02-03 | $164.5M | $164.5M | 3 | — | — |
| 2015-02-02 | $181.44M | $181.44M | 5 | — | — |
| 2015-01-30 | $202.25M | $202.25M | 6 | — | — |
| 2015-01-29 | $169.56M | $169.56M | 4 | — | — |
| 2015-01-28 | $182.5M | $182.5M | 5 | — | — |
| 2015-01-27 | $156.75M | $156.75M | 4 | — | — |
| 2015-01-26 | $144.5M | $144.5M | 3 | — | — |
| 2015-01-23 | $158.56M | $158.56M | 2 | — | — |
| 2015-01-22 | $151.38M | $151.38M | 3 | — | — |
| 2015-01-21 | $173.62M | $173.62M | 3 | — | — |
| 2015-01-20 | $191.81M | $191.81M | 3 | — | — |
| 2015-01-16 | $195.12M | $195.12M | 3 | — | — |
| 2015-01-15 | $203.75M | $203.75M | 4 | — | — |
| 2015-01-14 | $192.31M | $192.31M | 4 | — | — |
| 2015-01-13 | $185.31M | $185.31M | 4 | — | — |
| 2015-01-12 | $174.94M | $174.94M | 3 | — | — |
| 2015-01-09 | $159.81M | $159.81M | 3 | — | — |
| 2015-01-08 | $149.25M | $149.25M | 2 | — | — |
| 2015-01-07 | $170.19M | $170.19M | 3 | — | — |
| 2015-01-06 | $181.69M | $181.69M | 4 | — | — |
| 2015-01-05 | $173.94M | $173.94M | 3 | — | — |
| 2015-01-02 | $152.06M | $152.06M | 3 | — | — |