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
- 2014-08-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $391,200.00 | $391,200.00 | 10 |
| 2015-12-30 | $384,000.00 | $384,000.00 | 8 |
| 2015-12-29 | $400,000.00 | $400,000.00 | 19 |
| 2015-12-28 | $351,200.00 | $351,200.00 | 38 |
| 2015-12-24 | $333,600.00 | $333,600.00 | 12 |
| 2015-12-23 | $269,520.00 | $269,520.00 | 0 |
| 2015-12-22 | $265,600.00 | $265,600.00 | 1 |
| 2015-12-21 | $257,600.00 | $257,600.00 | 0 |
| 2015-12-18 | $254,400.00 | $254,400.00 | 0 |
| 2015-12-17 | $264,800.00 | $264,800.00 | 0 |
| 2015-12-16 | $273,600.00 | $273,600.00 | 0 |
| 2015-12-15 | $277,200.00 | $277,200.00 | 1 |
| 2015-12-14 | $272,000.00 | $272,000.00 | 0 |
| 2015-12-11 | $265,600.00 | $265,600.00 | 0 |
| 2015-12-10 | $272,000.00 | $272,000.00 | 1 |
| 2015-12-09 | $302,400.00 | $302,400.00 | 1 |
| 2015-12-08 | $247,120.00 | $247,120.00 | 0 |
| 2015-12-07 | $279,200.00 | $279,200.00 | 0 |
| 2015-12-04 | $273,600.00 | $273,600.00 | 0 |
| 2015-12-03 | $284,000.00 | $284,000.00 | 0 |
| 2015-12-02 | $292,000.00 | $292,000.00 | 0 |
| 2015-12-01 | $299,040.00 | $299,040.00 | 0 |
| 2015-11-30 | $288,800.00 | $288,800.00 | 0 |
| 2015-11-27 | $280,800.00 | $280,800.00 | 0 |
| 2015-11-25 | $268,000.00 | $268,000.00 | 0 |
| 2015-11-24 | $271,200.00 | $271,200.00 | 0 |
| 2015-11-23 | $268,800.00 | $268,800.00 | 0 |
| 2015-11-20 | $260,000.00 | $260,000.00 | 1 |
| 2015-11-19 | $260,560.00 | $260,560.00 | 0 |
| 2015-11-18 | $264,800.00 | $264,800.00 | 0 |
| 2015-11-17 | $250,400.00 | $250,400.00 | 0 |
| 2015-11-16 | $241,600.00 | $241,600.00 | 0 |
| 2015-11-13 | $254,400.00 | $254,400.00 | 0 |
| 2015-11-12 | $253,600.00 | $253,600.00 | 1 |
| 2015-11-11 | $291,200.00 | $291,200.00 | 0 |
| 2015-11-10 | $291,200.00 | $291,200.00 | 0 |
| 2015-11-09 | $293,600.00 | $293,600.00 | 0 |
| 2015-11-06 | $295,200.00 | $295,200.00 | 0 |
| 2015-11-05 | $293,600.00 | $293,600.00 | 0 |
| 2015-11-04 | $290,400.00 | $290,400.00 | 0 |
| 2015-11-03 | $296,000.00 | $296,000.00 | 0 |
| 2015-11-02 | $310,400.00 | $310,400.00 | 0 |
| 2015-10-30 | $311,200.00 | $311,200.00 | 0 |
| 2015-10-29 | $312,000.00 | $312,000.00 | 0 |
| 2015-10-28 | $304,000.00 | $304,000.00 | 0 |
| 2015-10-27 | $308,800.00 | $308,800.00 | 0 |
| 2015-10-26 | $314,400.00 | $314,400.00 | 0 |
| 2015-10-23 | $315,200.00 | $315,200.00 | 0 |
| 2015-10-22 | $313,600.00 | $313,600.00 | 2 |
| 2015-10-21 | $306,400.00 | $306,400.00 | 0 |
| 2015-10-20 | $304,800.00 | $304,800.00 | 0 |
| 2015-10-19 | $296,000.00 | $296,000.00 | 0 |
| 2015-10-16 | $304,000.00 | $304,000.00 | 0 |
| 2015-10-15 | $282,800.00 | $282,800.00 | 0 |
| 2015-10-14 | $276,000.00 | $276,000.00 | 0 |
| 2015-10-13 | $266,400.00 | $266,400.00 | 0 |
| 2015-10-12 | $270,000.00 | $270,000.00 | 0 |
| 2015-10-09 | $277,600.00 | $277,600.00 | 0 |
| 2015-10-08 | $268,800.00 | $268,800.00 | 0 |
| 2015-10-07 | $266,800.00 | $266,800.00 | 0 |
| 2015-10-06 | $267,520.00 | $267,520.00 | 0 |
| 2015-10-05 | $275,200.00 | $275,200.00 | 0 |
| 2015-10-02 | $269,600.00 | $269,600.00 | 0 |
| 2015-10-01 | $280,800.00 | $280,800.00 | 0 |
| 2015-09-30 | $284,800.00 | $284,800.00 | 0 |
| 2015-09-29 | $280,000.00 | $280,000.00 | 0 |
| 2015-09-28 | $282,400.00 | $282,400.00 | 1 |
| 2015-09-25 | $344,800.00 | $344,800.00 | 1 |
| 2015-09-24 | $365,600.00 | $365,600.00 | 1 |
| 2015-09-23 | $340,800.00 | $340,800.00 | 0 |
| 2015-09-22 | $344,800.00 | $344,800.00 | 0 |
| 2015-09-21 | $352,000.00 | $352,000.00 | 0 |
| 2015-09-18 | $350,400.00 | $350,400.00 | 0 |
| 2015-09-17 | $355,200.00 | $355,200.00 | 0 |
| 2015-09-16 | $351,200.00 | $351,200.00 | 0 |
| 2015-09-15 | $346,400.00 | $346,400.00 | 0 |
| 2015-09-14 | $378,400.00 | $378,400.00 | 0 |
| 2015-09-11 | $374,400.00 | $374,400.00 | 0 |
| 2015-09-10 | $377,600.00 | $377,600.00 | 2 |
| 2015-09-09 | $368,000.00 | $368,000.00 | 0 |
| 2015-09-08 | $355,600.00 | $355,600.00 | 1 |
| 2015-09-04 | $345,600.00 | $345,600.00 | 0 |
| 2015-09-03 | $344,800.00 | $344,800.00 | 0 |
| 2015-09-02 | $344,000.00 | $344,000.00 | 0 |
| 2015-09-01 | $368,000.00 | $368,000.00 | 0 |
| 2015-08-31 | $380,400.00 | $380,400.00 | 0 |
| 2015-08-28 | $388,800.00 | $388,800.00 | 1 |
| 2015-08-27 | $392,800.00 | $392,800.00 | 0 |
| 2015-08-26 | $381,600.00 | $381,600.00 | 0 |
| 2015-08-25 | $364,000.00 | $364,000.00 | 0 |
| 2015-08-24 | $342,400.00 | $342,400.00 | 1 |
| 2015-08-21 | $387,600.00 | $387,600.00 | 0 |
| 2015-08-20 | $398,400.00 | $398,400.00 | 0 |
| 2015-08-19 | $400,000.00 | $400,000.00 | 1 |
| 2015-08-18 | $401,600.00 | $401,600.00 | 0 |
| 2015-08-17 | $400,800.00 | $400,800.00 | 0 |
| 2015-08-14 | $403,200.00 | $403,200.00 | 0 |
| 2015-08-13 | $400,800.00 | $400,800.00 | 0 |
| 2015-08-12 | $400,000.00 | $400,000.00 | 0 |
| 2015-08-11 | $400,800.00 | $400,800.00 | 0 |
| 2015-08-10 | $400,000.00 | $400,000.00 | 0 |
| 2015-08-07 | $394,400.00 | $394,400.00 | 1 |
| 2015-08-06 | $397,600.00 | $397,600.00 | 0 |
| 2015-08-05 | $407,200.00 | $407,200.00 | 0 |
| 2015-08-04 | $409,600.00 | $409,600.00 | 0 |
| 2015-08-03 | $409,600.00 | $409,600.00 | 0 |
| 2015-07-31 | $405,600.00 | $405,600.00 | 0 |
| 2015-07-30 | $408,800.00 | $408,800.00 | 0 |
| 2015-07-29 | $422,400.00 | $422,400.00 | 0 |
| 2015-07-28 | $420,800.00 | $420,800.00 | 0 |
| 2015-07-27 | $412,000.00 | $412,000.00 | 0 |
| 2015-07-24 | $401,200.00 | $401,200.00 | 0 |
| 2015-07-23 | $400,800.00 | $400,800.00 | 0 |
| 2015-07-22 | $401,600.00 | $401,600.00 | 0 |
| 2015-07-21 | $399,200.00 | $399,200.00 | 0 |
| 2015-07-20 | $399,200.00 | $399,200.00 | 1 |
| 2015-07-17 | $404,000.00 | $404,000.00 | 1 |
| 2015-07-16 | $400,000.00 | $400,000.00 | 0 |
| 2015-07-15 | $392,000.00 | $392,000.00 | 1 |
| 2015-07-14 | $416,800.00 | $416,800.00 | 0 |
| 2015-07-13 | $408,000.00 | $408,000.00 | 0 |
| 2015-07-10 | $417,600.00 | $417,600.00 | 0 |
| 2015-07-09 | $397,600.00 | $397,600.00 | 0 |
| 2015-07-08 | $400,000.00 | $400,000.00 | 0 |
| 2015-07-07 | $424,800.00 | $424,800.00 | 0 |
| 2015-07-06 | $431,200.00 | $431,200.00 | 0 |
| 2015-07-02 | $444,800.00 | $444,800.00 | 1 |
| 2015-07-01 | $411,200.00 | $411,200.00 | 0 |
| 2015-06-30 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-29 | $384,000.00 | $384,000.00 | 0 |
| 2015-06-26 | $392,800.00 | $392,800.00 | 0 |
| 2015-06-25 | $378,400.00 | $378,400.00 | 0 |
| 2015-06-24 | $368,000.00 | $368,000.00 | 0 |
| 2015-06-23 | $396,800.00 | $396,800.00 | 0 |
| 2015-06-22 | $404,000.00 | $404,000.00 | 0 |
| 2015-06-19 | $406,400.00 | $406,400.00 | 0 |
| 2015-06-18 | $377,600.00 | $377,600.00 | 0 |
| 2015-06-17 | $380,800.00 | $380,800.00 | 0 |
| 2015-06-16 | $395,600.00 | $395,600.00 | 0 |
| 2015-06-15 | $365,600.00 | $365,600.00 | 0 |
| 2015-06-12 | $360,000.00 | $360,000.00 | 0 |
| 2015-06-11 | $362,400.00 | $362,400.00 | 0 |
| 2015-06-10 | $360,000.00 | $360,000.00 | 0 |
| 2015-06-09 | $369,600.00 | $369,600.00 | 0 |
| 2015-06-08 | $376,800.00 | $376,800.00 | 0 |
| 2015-06-05 | $378,400.00 | $378,400.00 | 1 |
| 2015-06-04 | $372,000.00 | $372,000.00 | 1 |
| 2015-06-03 | $349,600.00 | $349,600.00 | 1 |
| 2015-06-02 | $386,400.00 | $386,400.00 | 0 |
| 2015-06-01 | $346,400.00 | $346,400.00 | 0 |
| 2015-05-29 | $360,000.00 | $360,000.00 | 0 |
| 2015-05-28 | $382,400.00 | $382,400.00 | 0 |
| 2015-05-27 | $388,800.00 | $388,800.00 | 0 |
| 2015-05-26 | $399,200.00 | $399,200.00 | 0 |
| 2015-05-22 | $393,600.00 | $393,600.00 | 1 |
| 2015-05-21 | $434,400.00 | $434,400.00 | 0 |
| 2015-05-20 | $438,400.00 | $438,400.00 | 0 |
| 2015-05-19 | $433,600.00 | $433,600.00 | 0 |
| 2015-05-18 | $464,800.00 | $464,800.00 | 0 |
| 2015-05-15 | $468,800.00 | $468,800.00 | 0 |
| 2015-05-14 | $484,000.00 | $484,000.00 | 1 |
| 2015-05-13 | $456,000.00 | $456,000.00 | 0 |
| 2015-05-12 | $446,400.00 | $446,400.00 | 0 |
| 2015-05-11 | $474,400.00 | $474,400.00 | 0 |
| 2015-05-08 | $480,000.00 | $480,000.00 | 1 |
| 2015-05-07 | $460,000.00 | $460,000.00 | 1 |
| 2015-05-06 | $408,800.00 | $408,800.00 | 1 |
| 2015-05-05 | $452,000.00 | $452,000.00 | 0 |
| 2015-05-04 | $465,600.00 | $465,600.00 | 0 |
| 2015-05-01 | $443,200.00 | $443,200.00 | 0 |
| 2015-04-30 | $392,000.00 | $392,000.00 | 0 |
| 2015-04-29 | $387,200.00 | $387,200.00 | 0 |
| 2015-04-28 | $384,000.00 | $384,000.00 | 0 |
| 2015-04-27 | $381,600.00 | $381,600.00 | 0 |
| 2015-04-24 | $382,400.00 | $382,400.00 | 0 |
| 2015-04-23 | $396,000.00 | $396,000.00 | 0 |
| 2015-04-22 | $372,000.00 | $372,000.00 | 1 |
| 2015-04-21 | $432,000.00 | $432,000.00 | 0 |
| 2015-04-20 | $456,800.00 | $456,800.00 | 0 |
| 2015-04-17 | $464,800.00 | $464,800.00 | 1 |
| 2015-04-16 | $480,000.00 | $480,000.00 | 1 |
| 2015-04-15 | $478,400.00 | $478,400.00 | 0 |
| 2015-04-14 | $481,600.00 | $481,600.00 | 0 |
| 2015-04-13 | $468,800.00 | $468,800.00 | 0 |
| 2015-04-10 | $460,800.00 | $460,800.00 | 0 |
| 2015-04-09 | $469,600.00 | $469,600.00 | 0 |
| 2015-04-08 | $464,000.00 | $464,000.00 | 0 |
| 2015-04-07 | $440,000.00 | $440,000.00 | 0 |
| 2015-04-06 | $441,600.00 | $441,600.00 | 0 |
| 2015-04-02 | $434,400.00 | $434,400.00 | 0 |
| 2015-04-01 | $425,600.00 | $425,600.00 | 0 |
| 2015-03-31 | $428,000.00 | $428,000.00 | 0 |
| 2015-03-30 | $428,000.00 | $428,000.00 | 0 |
| 2015-03-27 | $424,000.00 | $424,000.00 | 0 |
| 2015-03-26 | $418,400.00 | $418,400.00 | 0 |
| 2015-03-25 | $435,200.00 | $435,200.00 | 0 |
| 2015-03-24 | $440,000.00 | $440,000.00 | 1 |
| 2015-03-23 | $472,960.00 | $472,960.00 | 0 |
| 2015-03-20 | $471,200.00 | $471,200.00 | 0 |
| 2015-03-19 | $464,800.00 | $464,800.00 | 0 |
| 2015-03-18 | $463,200.00 | $463,200.00 | 0 |
| 2015-03-17 | $460,000.00 | $460,000.00 | 0 |
| 2015-03-16 | $486,400.00 | $486,400.00 | 0 |
| 2015-03-13 | $470,400.00 | $470,400.00 | 0 |
| 2015-03-12 | $459,680.00 | $459,680.00 | 0 |
| 2015-03-11 | $460,000.00 | $460,000.00 | 0 |
| 2015-03-10 | $454,400.00 | $454,400.00 | 0 |
| 2015-03-09 | $482,400.00 | $482,400.00 | 0 |
| 2015-03-06 | $491,920.00 | $491,920.00 | 1 |
| 2015-03-05 | $478,400.00 | $478,400.00 | 0 |
| 2015-03-04 | $492,000.00 | $492,000.00 | 0 |
| 2015-03-03 | $472,800.00 | $472,800.00 | 0 |
| 2015-03-02 | $470,560.00 | $470,560.00 | 0 |
| 2015-02-27 | $440,000.00 | $440,000.00 | 0 |
| 2015-02-26 | $440,000.00 | $440,000.00 | 0 |
| 2015-02-25 | $431,360.00 | $431,360.00 | 1 |
| 2015-02-24 | $440,000.00 | $440,000.00 | 0 |
| 2015-02-23 | $449,600.00 | $449,600.00 | 0 |
| 2015-02-20 | $464,000.00 | $464,000.00 | 0 |
| 2015-02-19 | $469,600.00 | $469,600.00 | 0 |
| 2015-02-18 | $459,200.00 | $459,200.00 | 0 |
| 2015-02-17 | $460,000.00 | $460,000.00 | 0 |
| 2015-02-13 | $470,400.00 | $470,400.00 | 0 |
| 2015-02-12 | $471,200.00 | $471,200.00 | 1 |
| 2015-02-11 | $478,400.00 | $478,400.00 | 0 |
| 2015-02-10 | $448,800.00 | $448,800.00 | 0 |
| 2015-02-09 | $480,800.00 | $480,800.00 | 0 |
| 2015-02-06 | $510,400.00 | $510,400.00 | 1 |
| 2015-02-05 | $420,000.00 | $420,000.00 | 0 |
| 2015-02-04 | $342,400.00 | $342,400.00 | 0 |
| 2015-02-03 | $348,000.00 | $348,000.00 | 0 |
| 2015-02-02 | $332,880.00 | $332,880.00 | 0 |
| 2015-01-30 | $316,800.00 | $316,800.00 | 0 |
| 2015-01-29 | $315,200.00 | $315,200.00 | 0 |
| 2015-01-28 | $300,320.00 | $300,320.00 | 0 |
| 2015-01-27 | $304,800.00 | $304,800.00 | 0 |
| 2015-01-26 | $308,000.00 | $308,000.00 | 0 |
| 2015-01-23 | $295,200.00 | $295,200.00 | 0 |
| 2015-01-22 | $299,200.00 | $299,200.00 | 0 |
| 2015-01-21 | $301,600.00 | $301,600.00 | 0 |
| 2015-01-20 | $310,400.00 | $310,400.00 | 0 |
| 2015-01-16 | $300,000.00 | $300,000.00 | 0 |
| 2015-01-15 | $303,200.00 | $303,200.00 | 0 |
| 2015-01-14 | $316,000.00 | $316,000.00 | 0 |
| 2015-01-13 | $319,200.00 | $319,200.00 | 1 |
| 2015-01-12 | $328,000.00 | $328,000.00 | 1 |
| 2015-01-09 | $288,800.00 | $288,800.00 | 0 |
| 2015-01-08 | $296,800.00 | $296,800.00 | 0 |
| 2015-01-07 | $280,800.00 | $280,800.00 | 0 |
| 2015-01-06 | $280,800.00 | $280,800.00 | 0 |
| 2015-01-05 | $310,000.00 | $310,000.00 | 0 |
| 2015-01-02 | $315,200.00 | $315,200.00 | 0 |