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
- 2015-03-04 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 | $22,400.00 | $22,400.00 | 2 |
| 2015-12-30 | $23,500.00 | $23,500.00 | 2 |
| 2015-12-29 | $23,400.00 | $23,400.00 | 1 |
| 2015-12-28 | $23,000.00 | $23,000.00 | 3 |
| 2015-12-24 | $24,800.00 | $24,800.00 | 1 |
| 2015-12-23 | $24,800.00 | $24,800.00 | 1 |
| 2015-12-22 | $25,700.00 | $25,700.00 | 1 |
| 2015-12-21 | $26,200.00 | $26,200.00 | 2 |
| 2015-12-18 | $26,400.00 | $26,400.00 | 1 |
| 2015-12-17 | $26,400.00 | $26,400.00 | 1 |
| 2015-12-16 | $27,800.00 | $27,800.00 | 2 |
| 2015-12-15 | $28,600.00 | $28,600.00 | 4 |
| 2015-12-14 | $27,000.00 | $27,000.00 | 4 |
| 2015-12-11 | $25,400.00 | $25,400.00 | 1 |
| 2015-12-10 | $25,200.00 | $25,200.00 | 1 |
| 2015-12-09 | $25,720.00 | $25,720.00 | 6 |
| 2015-12-08 | $23,400.00 | $23,400.00 | 1 |
| 2015-12-07 | $24,000.00 | $24,000.00 | 2 |
| 2015-12-04 | $23,800.00 | $23,800.00 | 3 |
| 2015-12-03 | $23,200.00 | $23,200.00 | 2 |
| 2015-12-02 | $23,400.00 | $23,400.00 | 2 |
| 2015-12-01 | $24,000.00 | $24,000.00 | 1 |
| 2015-11-30 | $24,200.00 | $24,200.00 | 1 |
| 2015-11-27 | $24,000.00 | $24,000.00 | 0 |
| 2015-11-25 | $23,200.00 | $23,200.00 | 2 |
| 2015-11-24 | $23,600.00 | $23,600.00 | 2 |
| 2015-11-23 | $24,400.00 | $24,400.00 | 1 |
| 2015-11-20 | $25,800.00 | $25,800.00 | 1 |
| 2015-11-19 | $26,000.00 | $26,000.00 | 2 |
| 2015-11-18 | $25,400.00 | $25,400.00 | 1 |
| 2015-11-17 | $26,200.00 | $26,200.00 | 1 |
| 2015-11-16 | $25,400.00 | $25,400.00 | 2 |
| 2015-11-13 | $26,600.00 | $26,600.00 | 9 |
| 2015-11-12 | $28,000.00 | $28,000.00 | 1 |
| 2015-11-11 | $28,200.00 | $28,200.00 | 2 |
| 2015-11-10 | $28,500.00 | $28,500.00 | 2 |
| 2015-11-09 | $28,800.00 | $28,800.00 | 9 |
| 2015-11-06 | $27,600.00 | $27,600.00 | 1 |
| 2015-11-05 | $26,600.00 | $26,600.00 | 0 |
| 2015-11-04 | $26,600.00 | $26,600.00 | 1 |
| 2015-11-03 | $27,400.00 | $27,400.00 | 5 |
| 2015-11-02 | $26,200.00 | $26,200.00 | 5 |
| 2015-10-30 | $25,400.00 | $25,400.00 | 4 |
| 2015-10-29 | $24,800.00 | $24,800.00 | 2 |
| 2015-10-28 | $24,600.00 | $24,600.00 | 4 |
| 2015-10-27 | $26,400.00 | $26,400.00 | 4 |
| 2015-10-26 | $25,800.00 | $25,800.00 | 2 |
| 2015-10-23 | $26,600.00 | $26,600.00 | 4 |
| 2015-10-22 | $26,600.00 | $26,600.00 | 3 |
| 2015-10-21 | $25,400.00 | $25,400.00 | 9 |
| 2015-10-20 | $25,400.00 | $25,400.00 | 6 |
| 2015-10-19 | $27,200.00 | $27,200.00 | 4 |
| 2015-10-16 | $26,000.00 | $26,000.00 | 4 |
| 2015-10-15 | $30,000.00 | $30,000.00 | 1 |
| 2015-10-14 | $31,000.00 | $31,000.00 | 4 |
| 2015-10-13 | $31,000.00 | $31,000.00 | 7 |
| 2015-10-12 | $32,600.00 | $32,600.00 | 4 |
| 2015-10-09 | $33,400.00 | $33,400.00 | 3 |
| 2015-10-08 | $34,000.00 | $34,000.00 | 2 |
| 2015-10-07 | $35,200.00 | $35,200.00 | 3 |
| 2015-10-06 | $36,800.00 | $36,800.00 | 2 |
| 2015-10-05 | $37,000.00 | $37,000.00 | 6 |
| 2015-10-02 | $35,400.00 | $35,400.00 | 9 |
| 2015-10-01 | $34,600.00 | $34,600.00 | 2 |
| 2015-09-30 | $34,800.00 | $34,800.00 | 14 |
| 2015-09-29 | $30,000.00 | $30,000.00 | 6 |
| 2015-09-28 | $29,000.00 | $29,000.00 | 4 |
| 2015-09-25 | $31,400.00 | $31,400.00 | 4 |
| 2015-09-24 | $32,200.00 | $32,200.00 | 8 |
| 2015-09-23 | $32,400.00 | $32,400.00 | 8 |
| 2015-09-22 | $36,800.00 | $36,800.00 | 1 |
| 2015-09-21 | $37,400.00 | $37,400.00 | 4 |
| 2015-09-18 | $39,200.00 | $39,200.00 | 3 |
| 2015-09-17 | $39,800.00 | $39,800.00 | 4 |
| 2015-09-16 | $40,000.00 | $40,000.00 | 2 |
| 2015-09-15 | $39,600.00 | $39,600.00 | 2 |
| 2015-09-14 | $40,800.00 | $40,800.00 | 3 |
| 2015-09-11 | $40,000.00 | $40,000.00 | 6 |
| 2015-09-10 | $38,400.00 | $38,400.00 | 4 |
| 2015-09-09 | $40,400.00 | $40,400.00 | 5 |
| 2015-09-08 | $39,000.00 | $39,000.00 | 4 |
| 2015-09-04 | $39,200.00 | $39,200.00 | 2 |
| 2015-09-03 | $40,000.00 | $40,000.00 | 1 |
| 2015-09-02 | $40,200.00 | $40,200.00 | 5 |
| 2015-09-01 | $39,200.00 | $39,200.00 | 2 |
| 2015-08-31 | $40,400.00 | $40,400.00 | 2 |
| 2015-08-28 | $40,600.00 | $40,600.00 | 3 |
| 2015-08-27 | $40,200.00 | $40,200.00 | 5 |
| 2015-08-26 | $39,800.00 | $39,800.00 | 3 |
| 2015-08-25 | $38,800.00 | $38,800.00 | 7 |
| 2015-08-24 | $38,800.00 | $38,800.00 | 11 |
| 2015-08-21 | $42,000.00 | $42,000.00 | 9 |
| 2015-08-20 | $43,000.00 | $43,000.00 | 4 |
| 2015-08-19 | $43,800.00 | $43,800.00 | 11 |
| 2015-08-18 | $41,400.00 | $41,400.00 | 21 |
| 2015-08-17 | $46,000.00 | $46,000.00 | 32 |
| 2015-08-14 | $33,200.00 | $33,200.00 | 13 |
| 2015-08-13 | $30,000.00 | $30,000.00 | 50 |
| 2015-08-12 | $44,600.00 | $44,600.00 | 18 |
| 2015-08-11 | $50,900.00 | $50,900.00 | 19 |
| 2015-08-10 | $56,800.00 | $56,800.00 | 10 |
| 2015-08-07 | $58,600.00 | $58,600.00 | 6 |
| 2015-08-06 | $60,400.00 | $60,400.00 | 6 |
| 2015-08-05 | $60,600.00 | $60,600.00 | 15 |
| 2015-08-04 | $61,800.00 | $61,800.00 | 6 |
| 2015-08-03 | $63,400.00 | $63,400.00 | 8 |
| 2015-07-31 | $62,200.00 | $62,200.00 | 6 |
| 2015-07-30 | $61,800.00 | $61,800.00 | 10 |
| 2015-07-29 | $66,200.00 | $66,200.00 | 9 |
| 2015-07-28 | $64,800.00 | $64,800.00 | 7 |
| 2015-07-27 | $63,400.00 | $63,400.00 | 6 |
| 2015-07-24 | $61,800.00 | $61,800.00 | 5 |
| 2015-07-23 | $62,000.00 | $62,000.00 | 5 |
| 2015-07-22 | $62,000.00 | $62,000.00 | 12 |
| 2015-07-21 | $59,800.00 | $59,800.00 | 18 |
| 2015-07-20 | $63,600.00 | $63,600.00 | 6 |
| 2015-07-17 | $65,600.00 | $65,600.00 | 15 |
| 2015-07-16 | $66,100.00 | $66,100.00 | 25 |
| 2015-07-15 | $62,000.00 | $62,000.00 | 16 |
| 2015-07-14 | $54,000.00 | $54,000.00 | 35 |
| 2015-07-13 | $65,600.00 | $65,600.00 | 20 |
| 2015-07-10 | $72,700.00 | $72,700.00 | 14 |
| 2015-07-09 | $72,000.00 | $72,000.00 | 14 |
| 2015-07-08 | $70,400.00 | $70,400.00 | 15 |
| 2015-07-07 | $69,600.00 | $69,600.00 | 23 |
| 2015-07-06 | $66,400.00 | $66,400.00 | 42 |
| 2015-07-02 | $77,420.00 | $77,420.00 | 18 |
| 2015-07-01 | $76,800.00 | $76,800.00 | 43 |
| 2015-06-30 | $75,800.00 | $75,800.00 | 37 |
| 2015-06-29 | $73,400.00 | $73,400.00 | 54 |
| 2015-06-26 | $69,400.00 | $69,400.00 | 22 |
| 2015-06-25 | $67,600.00 | $67,600.00 | 15 |
| 2015-06-24 | $65,800.00 | $65,800.00 | 8 |
| 2015-06-23 | $65,200.00 | $65,200.00 | 16 |
| 2015-06-22 | $63,800.00 | $63,800.00 | 10 |
| 2015-06-19 | $63,600.00 | $63,600.00 | 16 |
| 2015-06-18 | $62,000.00 | $62,000.00 | 37 |
| 2015-06-17 | $60,200.00 | $60,200.00 | 38 |
| 2015-06-16 | $64,400.00 | $64,400.00 | 51 |
| 2015-06-15 | $65,000.00 | $65,000.00 | 43 |
| 2015-06-12 | $64,000.00 | $64,000.00 | 45 |
| 2015-06-11 | $52,200.00 | $52,200.00 | 136 |
| 2015-06-10 | $86,200.00 | $86,200.00 | 97 |
| 2015-06-09 | $86,000.00 | $86,000.00 | 119 |
| 2015-06-08 | $86,200.00 | $86,200.00 | 57 |
| 2015-06-05 | $83,600.00 | $83,600.00 | 65 |
| 2015-06-04 | $79,800.00 | $79,800.00 | 42 |
| 2015-06-03 | $75,200.00 | $75,200.00 | 33 |
| 2015-06-02 | $73,600.00 | $73,600.00 | 25 |
| 2015-06-01 | $72,200.00 | $72,200.00 | 22 |
| 2015-05-29 | $70,200.00 | $70,200.00 | 29 |
| 2015-05-28 | $69,000.00 | $69,000.00 | 78 |
| 2015-05-27 | $67,400.00 | $67,400.00 | 48 |
| 2015-05-26 | $64,800.00 | $64,800.00 | 32 |
| 2015-05-22 | $62,400.00 | $62,400.00 | 12 |
| 2015-05-21 | $61,800.00 | $61,800.00 | 16 |
| 2015-05-20 | $60,380.00 | $60,380.00 | 22 |
| 2015-05-19 | $58,600.00 | $58,600.00 | 21 |
| 2015-05-18 | $56,600.00 | $56,600.00 | 14 |
| 2015-05-15 | $54,600.00 | $54,600.00 | 6 |
| 2015-05-14 | $53,800.00 | $53,800.00 | 9 |
| 2015-05-13 | $52,600.00 | $52,600.00 | 4 |
| 2015-05-12 | $52,000.00 | $52,000.00 | 5 |
| 2015-05-11 | $51,400.00 | $51,400.00 | 4 |
| 2015-05-08 | $50,800.00 | $50,800.00 | 1 |
| 2015-05-07 | $50,600.00 | $50,600.00 | 0 |
| 2015-05-06 | $50,000.00 | $50,000.00 | 3 |
| 2015-05-05 | $50,000.00 | $50,000.00 | 1 |
| 2015-05-04 | $50,000.00 | $50,000.00 | 1 |
| 2015-05-01 | $50,000.00 | $50,000.00 | 2 |
| 2015-04-30 | $50,000.00 | $50,000.00 | 1 |
| 2015-04-29 | $49,800.00 | $49,800.00 | 3 |
| 2015-04-28 | $49,600.00 | $49,600.00 | 1 |
| 2015-04-27 | $49,600.00 | $49,600.00 | 0 |
| 2015-04-24 | $49,600.00 | $49,600.00 | 7 |
| 2015-04-23 | $49,000.00 | $49,000.00 | 1 |
| 2015-04-22 | $48,800.00 | $48,800.00 | 1 |
| 2015-04-21 | $48,400.00 | $48,400.00 | 5 |
| 2015-04-20 | $47,800.00 | $47,800.00 | 3 |
| 2015-04-17 | $47,200.00 | $47,200.00 | 2 |
| 2015-04-16 | $47,000.00 | $47,000.00 | 2 |
| 2015-04-15 | $46,400.00 | $46,400.00 | 2 |
| 2015-04-14 | $46,000.00 | $46,000.00 | 2 |
| 2015-04-13 | $46,000.00 | $46,000.00 | 1 |
| 2015-04-10 | $46,000.00 | $46,000.00 | 2 |
| 2015-04-09 | $45,200.00 | $45,200.00 | 1 |
| 2015-04-08 | $45,000.00 | $45,000.00 | 3 |
| 2015-04-07 | $44,600.00 | $44,600.00 | 3 |
| 2015-04-06 | $44,000.00 | $44,000.00 | 9 |
| 2015-04-02 | $42,300.00 | $42,300.00 | 8 |
| 2015-04-01 | $39,600.00 | $39,600.00 | 5 |
| 2015-03-31 | $39,600.00 | $39,600.00 | 6 |
| 2015-03-30 | $41,000.00 | $41,000.00 | 7 |
| 2015-03-27 | $39,200.00 | $39,200.00 | 11 |
| 2015-03-26 | $37,800.00 | $37,800.00 | 11 |
| 2015-03-25 | $33,800.00 | $33,800.00 | 0 |
| 2015-03-24 | $31,800.00 | $31,800.00 | 11 |
| 2015-03-23 | $31,800.00 | $31,800.00 | 6 |
| 2015-03-20 | $33,200.00 | $33,200.00 | 3 |
| 2015-03-19 | $33,200.00 | $33,200.00 | 3 |
| 2015-03-18 | $36,000.00 | $36,000.00 | 3 |
| 2015-03-17 | $38,000.00 | $38,000.00 | 4 |
| 2015-03-16 | $38,000.00 | $38,000.00 | 3 |
| 2015-03-13 | $38,000.00 | $38,000.00 | 0 |
| 2015-03-12 | $32,800.00 | $32,800.00 | 3 |
| 2015-03-11 | $31,200.00 | $31,200.00 | 2 |
| 2015-03-10 | $29,000.00 | $29,000.00 | 5 |
| 2015-03-09 | $25,400.00 | $25,400.00 | 4 |
| 2015-03-06 | $50,000.00 | $50,000.00 | 0 |
| 2015-03-05 | $50,000.00 | $50,000.00 | 0 |
| 2015-03-04 | $50,000.00 | $50,000.00 | 0 |