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
- 2015-01-29 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 | $11.21M | $11.21M | 0 | — | — |
| 2015-12-30 | $11.16M | $11.16M | 0 | — | — |
| 2015-12-29 | $11.28M | $11.28M | 0 | — | — |
| 2015-12-28 | $10.76M | $10.76M | 0 | — | — |
| 2015-12-24 | $11.02M | $11.02M | 0 | — | — |
| 2015-12-23 | $10.8M | $10.8M | 0 | — | — |
| 2015-12-22 | $10.88M | $10.88M | 0 | — | — |
| 2015-12-21 | $11.3M | $11.3M | 0 | — | — |
| 2015-12-18 | $10.67M | $10.67M | 1 | — | — |
| 2015-12-17 | $11.04M | $11.04M | 0 | — | — |
| 2015-12-16 | $11.02M | $11.02M | 0 | — | — |
| 2015-12-15 | $10.97M | $10.97M | 0 | — | — |
| 2015-12-14 | $10.86M | $10.86M | 0 | — | — |
| 2015-12-11 | $10.77M | $10.77M | 0 | — | — |
| 2015-12-10 | $10.93M | $10.93M | 0 | — | — |
| 2015-12-09 | $10.76M | $10.76M | 0 | — | — |
| 2015-12-08 | $10.78M | $10.78M | 0 | — | — |
| 2015-12-07 | $10.86M | $10.86M | 0 | — | — |
| 2015-12-04 | $10.85M | $10.85M | 0 | — | — |
| 2015-12-03 | $10.91M | $10.91M | 0 | — | — |
| 2015-12-02 | $11.12M | $11.12M | 0 | — | — |
| 2015-12-01 | $11.03M | $11.03M | 0 | — | — |
| 2015-11-30 | $10.89M | $10.89M | 0 | — | — |
| 2015-11-27 | $11.1M | $11.1M | 0 | — | — |
| 2015-11-25 | $11.09M | $11.09M | 0 | — | — |
| 2015-11-24 | $10.67M | $10.67M | 0 | — | — |
| 2015-11-23 | $10.42M | $10.42M | 0 | — | — |
| 2015-11-20 | $10.04M | $10.04M | 0 | — | — |
| 2015-11-19 | $10.03M | $10.03M | 0 | — | — |
| 2015-11-18 | $10.15M | $10.15M | 0 | — | — |
| 2015-11-17 | $10.22M | $10.22M | 0 | — | — |
| 2015-11-16 | $10.21M | $10.21M | 0 | — | — |
| 2015-11-13 | $9.92M | $9.92M | 0 | — | — |
| 2015-11-12 | $9.95M | $9.95M | 0 | — | — |
| 2015-11-11 | $9.95M | $9.95M | 0 | — | — |
| 2015-11-10 | $10M | $10M | 0 | — | — |
| 2015-11-09 | $10.3M | $10.3M | 0 | — | — |
| 2015-11-06 | $9.93M | $9.93M | 0 | — | — |
| 2015-11-05 | $9.94M | $9.94M | 0 | — | — |
| 2015-11-04 | $10.36M | $10.36M | 0 | — | — |
| 2015-11-03 | $10.32M | $10.32M | 0 | — | — |
| 2015-11-02 | $10.27M | $10.27M | 0 | — | — |
| 2015-10-30 | $10.2M | $10.2M | 0 | — | — |
| 2015-10-29 | $9.91M | $9.91M | 0 | — | — |
| 2015-10-28 | $10.39M | $10.39M | 0 | — | — |
| 2015-10-27 | $9.98M | $9.98M | 0 | — | — |
| 2015-10-26 | $9.97M | $9.97M | 0 | — | — |
| 2015-10-23 | $9.48M | $9.48M | 0 | — | — |
| 2015-10-22 | $8.81M | $8.81M | 0 | — | — |
| 2015-10-21 | $8.74M | $8.74M | 0 | — | — |
| 2015-10-20 | $9.34M | $9.34M | 0 | — | — |
| 2015-10-19 | $9.6M | $9.6M | 0 | — | — |
| 2015-10-16 | $9.88M | $9.88M | 0 | — | — |
| 2015-10-15 | $9.84M | $9.84M | 0 | — | — |
| 2015-10-14 | $9.22M | $9.22M | 0 | — | — |
| 2015-10-13 | $9.59M | $9.59M | 0 | — | — |
| 2015-10-12 | $10.45M | $10.45M | 0 | — | — |
| 2015-10-09 | $10.62M | $10.62M | 0 | — | — |
| 2015-10-08 | $11.55M | $11.55M | 0 | — | — |
| 2015-10-07 | $11.06M | $11.06M | 0 | — | — |
| 2015-10-06 | $10.99M | $10.99M | 0 | — | — |
| 2015-10-05 | $11.44M | $11.44M | 0 | — | — |
| 2015-10-02 | $11.21M | $11.21M | 0 | — | — |
| 2015-10-01 | $11.27M | $11.27M | 0 | — | — |
| 2015-09-30 | $10.81M | $10.81M | 0 | — | — |
| 2015-09-29 | $9.37M | $9.37M | 0 | — | — |
| 2015-09-28 | $9M | $9M | 0 | — | — |
| 2015-09-25 | $11.03M | $11.03M | 0 | — | — |
| 2015-09-24 | $11.48M | $11.48M | 0 | — | — |
| 2015-09-23 | $12.13M | $12.13M | 0 | — | — |
| 2015-09-22 | $11.84M | $11.84M | 0 | — | — |
| 2015-09-21 | $12.08M | $12.08M | 0 | — | — |
| 2015-09-18 | $13.04M | $13.04M | 0 | — | — |
| 2015-09-17 | $14.32M | $14.32M | 0 | — | — |
| 2015-09-16 | $13.74M | $13.74M | 0 | — | — |
| 2015-09-15 | $12.68M | $12.68M | 0 | — | — |
| 2015-09-14 | $12.47M | $12.47M | 0 | — | — |
| 2015-09-11 | $12.86M | $12.86M | 0 | — | — |
| 2015-09-10 | $12.99M | $12.99M | 0 | — | — |
| 2015-09-09 | $11.63M | $11.63M | 0 | — | — |
| 2015-09-08 | $11.21M | $11.21M | 0 | — | — |
| 2015-09-04 | $10.25M | $10.25M | 0 | — | — |
| 2015-09-03 | $10.31M | $10.31M | 0 | — | — |
| 2015-09-02 | $10.67M | $10.67M | 0 | — | — |
| 2015-09-01 | $10.37M | $10.37M | 0 | — | — |
| 2015-08-31 | $10.83M | $10.83M | 0 | — | — |
| 2015-08-28 | $11.17M | $11.17M | 0 | — | — |
| 2015-08-27 | $10.94M | $10.94M | 0 | — | — |
| 2015-08-26 | $11.09M | $11.09M | 0 | — | — |
| 2015-08-25 | $11.46M | $11.46M | 0 | — | — |
| 2015-08-24 | $11.95M | $11.95M | 0 | — | — |
| 2015-08-21 | $11.82M | $11.82M | 0 | — | — |
| 2015-08-20 | $12.43M | $12.43M | 0 | — | — |
| 2015-08-19 | $13.19M | $13.19M | 0 | — | — |
| 2015-08-18 | $13.19M | $13.19M | 0 | — | — |
| 2015-08-17 | $13M | $13M | 0 | — | — |
| 2015-08-14 | $12.89M | $12.89M | 0 | — | — |
| 2015-08-13 | $12.84M | $12.84M | 0 | — | — |
| 2015-08-12 | $13.06M | $13.06M | 0 | — | — |
| 2015-08-11 | $12.87M | $12.87M | 0 | — | — |
| 2015-08-10 | $13.18M | $13.18M | 0 | — | — |
| 2015-08-07 | $12.97M | $12.97M | 0 | — | — |
| 2015-08-06 | $13.04M | $13.04M | 0 | — | — |
| 2015-08-05 | $13.53M | $13.53M | 0 | — | — |
| 2015-08-04 | $13.84M | $13.84M | 0 | — | — |
| 2015-08-03 | $14.13M | $14.13M | 0 | — | — |
| 2015-07-31 | $14.03M | $14.03M | 0 | — | — |
| 2015-07-30 | $13.3M | $13.3M | 0 | — | — |
| 2015-07-29 | $14.07M | $14.07M | 0 | — | — |
| 2015-07-28 | $14.32M | $14.32M | 0 | — | — |
| 2015-07-27 | $14.63M | $14.63M | 0 | — | — |
| 2015-07-24 | $14.48M | $14.48M | 0 | — | — |
| 2015-07-23 | $14.7M | $14.7M | 0 | — | — |
| 2015-07-22 | $14.63M | $14.63M | 0 | — | — |
| 2015-07-21 | $14.65M | $14.65M | 0 | — | — |
| 2015-07-20 | $15.12M | $15.12M | 0 | — | — |
| 2015-07-17 | $14.8M | $14.8M | 0 | — | — |
| 2015-07-16 | $14.81M | $14.81M | 0 | — | — |
| 2015-07-15 | $15.3M | $15.3M | 0 | — | — |
| 2015-07-14 | $16.15M | $16.15M | 0 | — | — |
| 2015-07-13 | $16.16M | $16.16M | 0 | — | — |
| 2015-07-10 | $15.32M | $15.32M | 0 | — | — |
| 2015-07-09 | $14.85M | $14.85M | 0 | — | — |
| 2015-07-08 | $13.97M | $13.97M | 0 | — | — |
| 2015-07-07 | $13.93M | $13.93M | 0 | — | — |
| 2015-07-06 | $14.38M | $14.38M | 0 | — | — |
| 2015-07-02 | $14.61M | $14.61M | 0 | — | — |
| 2015-07-01 | $14.99M | $14.99M | 0 | — | — |
| 2015-06-30 | $15.48M | $15.48M | 0 | — | — |
| 2015-06-29 | $15.69M | $15.69M | 0 | — | — |
| 2015-06-26 | $17.53M | $17.53M | 0 | — | — |
| 2015-06-25 | $16.92M | $16.92M | 0 | — | — |
| 2015-06-24 | $17.74M | $17.74M | 0 | — | — |
| 2015-06-23 | $17.82M | $17.82M | 0 | — | — |
| 2015-06-22 | $17.54M | $17.54M | 0 | — | — |
| 2015-06-19 | $17.78M | $17.78M | 0 | — | — |
| 2015-06-18 | $17.87M | $17.87M | 0 | — | — |
| 2015-06-17 | $17.93M | $17.93M | 0 | — | — |
| 2015-06-16 | $17.82M | $17.82M | 0 | — | — |
| 2015-06-15 | $17.46M | $17.46M | 0 | — | — |
| 2015-06-12 | $17.51M | $17.51M | 0 | — | — |
| 2015-06-11 | $17.57M | $17.57M | 0 | — | — |
| 2015-06-10 | $16.9M | $16.9M | 0 | — | — |
| 2015-06-09 | $16.27M | $16.27M | 0 | — | — |
| 2015-06-08 | $16.03M | $16.03M | 0 | — | — |
| 2015-06-05 | $15.99M | $15.99M | 0 | — | — |
| 2015-06-04 | $16.1M | $16.1M | 0 | — | — |
| 2015-06-03 | $16.63M | $16.63M | 0 | — | — |
| 2015-06-02 | $16.63M | $16.63M | 0 | — | — |
| 2015-06-01 | $16.74M | $16.74M | 0 | — | — |
| 2015-05-29 | $16.07M | $16.07M | 0 | — | — |
| 2015-05-28 | $16.38M | $16.38M | 0 | — | — |
| 2015-05-27 | $16.34M | $16.34M | 0 | — | — |
| 2015-05-26 | $16.25M | $16.25M | 0 | — | — |
| 2015-05-22 | $16.25M | $16.25M | 0 | — | — |
| 2015-05-21 | $15.77M | $15.77M | 0 | — | — |
| 2015-05-20 | $15.41M | $15.41M | 0 | — | — |
| 2015-05-19 | $15.32M | $15.32M | 0 | — | — |
| 2015-05-18 | $15.29M | $15.29M | 0 | — | — |
| 2015-05-15 | $15.45M | $15.45M | 0 | — | — |
| 2015-05-14 | $15.28M | $15.28M | 0 | — | — |
| 2015-05-13 | $15.45M | $15.45M | 0 | — | — |
| 2015-05-12 | $15.33M | $15.33M | 0 | — | — |
| 2015-05-11 | $15.43M | $15.43M | 0 | — | — |
| 2015-05-08 | $15.82M | $15.82M | 0 | — | — |
| 2015-05-07 | $15.53M | $15.53M | 0 | — | — |
| 2015-05-06 | $15.93M | $15.93M | 0 | — | — |
| 2015-05-05 | $15.65M | $15.65M | 0 | — | — |
| 2015-05-04 | $15.67M | $15.67M | 0 | — | — |
| 2015-05-01 | $15.87M | $15.87M | 0 | — | — |
| 2015-04-30 | $15.05M | $15.05M | 0 | — | — |
| 2015-04-29 | $16.11M | $16.11M | 0 | — | — |
| 2015-04-28 | $17.19M | $17.19M | 0 | — | — |
| 2015-04-27 | $17.97M | $17.97M | 0 | — | — |
| 2015-04-24 | $20.3M | $20.3M | 0 | — | — |
| 2015-04-23 | $20.62M | $20.62M | 0 | — | — |
| 2015-04-22 | $20.56M | $20.56M | 0 | — | — |
| 2015-04-21 | $21.75M | $21.75M | 0 | — | — |
| 2015-04-20 | $20.11M | $20.11M | 0 | — | — |
| 2015-04-17 | $18.32M | $18.32M | 0 | — | — |
| 2015-04-16 | $17.51M | $17.51M | 0 | — | — |
| 2015-04-15 | $17.92M | $17.92M | 0 | — | — |
| 2015-04-14 | $17.69M | $17.69M | 0 | — | — |
| 2015-04-13 | $17.51M | $17.51M | 0 | — | — |
| 2015-04-10 | $17.63M | $17.63M | 0 | — | — |
| 2015-04-09 | $17.94M | $17.94M | 0 | — | — |
| 2015-04-08 | $17.78M | $17.78M | 0 | — | — |
| 2015-04-07 | $18.18M | $18.18M | 0 | — | — |
| 2015-04-06 | $19.49M | $19.49M | 0 | — | — |
| 2015-04-02 | $19.09M | $19.09M | 0 | — | — |
| 2015-04-01 | $17.84M | $17.84M | 0 | — | — |
| 2015-03-31 | $17.64M | $17.64M | 1 | — | — |
| 2015-03-30 | $17.1M | $17.1M | 0 | — | — |
| 2015-03-27 | $18.17M | $18.17M | 0 | — | — |
| 2015-03-26 | $18.41M | $18.41M | 0 | — | — |
| 2015-03-25 | $18.05M | $18.05M | 0 | — | — |
| 2015-03-24 | $19.38M | $19.38M | 0 | — | — |
| 2015-03-23 | $18.38M | $18.38M | 0 | — | — |
| 2015-03-20 | $18.14M | $18.14M | 0 | — | — |
| 2015-03-19 | $17.95M | $17.95M | 0 | — | — |
| 2015-03-18 | $19.83M | $19.83M | 0 | — | — |
| 2015-03-17 | $20.67M | $20.67M | 0 | — | — |
| 2015-03-16 | $19.47M | $19.47M | 0 | — | — |
| 2015-03-13 | $16.55M | $16.55M | 0 | — | — |
| 2015-03-12 | $16.77M | $16.77M | 0 | — | — |
| 2015-03-11 | $16.34M | $16.34M | 0 | — | — |
| 2015-03-10 | $16.27M | $16.27M | 0 | — | — |
| 2015-03-09 | $16.43M | $16.43M | 0 | — | — |
| 2015-03-06 | $15.9M | $15.9M | 0 | — | — |
| 2015-03-05 | $16.65M | $16.65M | 0 | — | — |
| 2015-03-04 | $17.55M | $17.55M | 0 | — | — |
| 2015-03-03 | $17.73M | $17.73M | 0 | — | — |
| 2015-03-02 | $16M | $16M | 0 | — | — |
| 2015-02-27 | $15.65M | $15.65M | 0 | — | — |
| 2015-02-26 | $15.78M | $15.78M | 0 | — | — |
| 2015-02-25 | $15.19M | $15.19M | 0 | — | — |
| 2015-02-24 | $15.48M | $15.48M | 0 | — | — |
| 2015-02-23 | $14.36M | $14.36M | 0 | — | — |
| 2015-02-20 | $13.24M | $13.24M | 0 | — | — |
| 2015-02-19 | $13.04M | $13.04M | 0 | — | — |
| 2015-02-18 | $13.03M | $13.03M | 0 | — | — |
| 2015-02-17 | $12.98M | $12.98M | 0 | — | — |
| 2015-02-13 | $12.5M | $12.5M | 0 | — | — |
| 2015-02-12 | $12.66M | $12.66M | 0 | — | — |
| 2015-02-11 | $12.64M | $12.64M | 0 | — | — |
| 2015-02-10 | $12.24M | $12.24M | 0 | — | — |
| 2015-02-09 | $12.21M | $12.21M | 0 | — | — |
| 2015-02-06 | $11.85M | $11.85M | 0 | — | — |
| 2015-02-05 | $11.54M | $11.54M | 0 | — | — |
| 2015-02-04 | $11.47M | $11.47M | 0 | — | — |
| 2015-02-03 | $12.13M | $12.13M | 0 | — | — |
| 2015-02-02 | $12.79M | $12.79M | 0 | — | — |
| 2015-01-30 | $13.27M | $13.27M | 0 | — | — |
| 2015-01-29 | $13.46M | $13.46M | 6 | — | — |