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
- 2014-06-20 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 | $10.00 | $10.00 | 1,800 | — | — |
| 2015-12-30 | $10.60 | $10.60 | 150 | — | — |
| 2015-12-29 | $12.00 | $12.00 | 4,650 | — | — |
| 2015-12-28 | $12.00 | $12.00 | 425 | — | — |
| 2015-12-24 | $10.00 | $10.00 | 550 | — | — |
| 2015-12-23 | $11.20 | $11.20 | 1,825 | — | — |
| 2015-12-22 | $12.00 | $12.00 | 1,025 | — | — |
| 2015-12-21 | $13.00 | $13.00 | 950 | — | — |
| 2015-12-18 | $13.00 | $13.00 | 825 | — | — |
| 2015-12-17 | $13.00 | $13.00 | 725 | — | — |
| 2015-12-16 | $14.80 | $14.80 | 1,650 | — | — |
| 2015-12-15 | $12.80 | $12.80 | 12,075 | — | — |
| 2015-12-14 | $12.00 | $12.00 | 12,300 | — | — |
| 2015-12-11 | $9.40 | $9.40 | 1,000 | — | — |
| 2015-12-10 | $9.16 | $9.16 | 6,025 | — | — |
| 2015-12-09 | $9.24 | $9.24 | 8,775 | — | — |
| 2015-12-08 | $10.04 | $10.04 | 75 | — | — |
| 2015-12-07 | $10.08 | $10.08 | 2,900 | — | — |
| 2015-12-04 | $10.64 | $10.64 | 300 | — | — |
| 2015-12-03 | $11.00 | $11.00 | 1,800 | — | — |
| 2015-12-02 | $11.00 | $11.00 | 2,625 | — | — |
| 2015-12-01 | $11.04 | $11.04 | 1,050 | — | — |
| 2015-11-30 | $11.80 | $11.80 | 1,900 | — | — |
| 2015-11-27 | $11.92 | $11.92 | 375 | — | — |
| 2015-11-25 | $11.96 | $11.96 | 1,575 | — | — |
| 2015-11-24 | $11.96 | $11.96 | 175 | — | — |
| 2015-11-23 | $12.36 | $12.36 | 600 | — | — |
| 2015-11-20 | $11.20 | $11.20 | 975 | — | — |
| 2015-11-19 | $12.24 | $12.24 | 150 | — | — |
| 2015-11-18 | $12.24 | $12.24 | 825 | — | — |
| 2015-11-17 | $12.40 | $12.40 | 1,800 | — | — |
| 2015-11-16 | $12.00 | $12.00 | 1,950 | — | — |
| 2015-11-13 | $12.00 | $12.00 | 1,225 | — | — |
| 2015-11-12 | $13.80 | $13.80 | 2,075 | — | — |
| 2015-11-11 | $14.36 | $14.36 | 1,325 | — | — |
| 2015-11-10 | $14.60 | $14.60 | 2,400 | — | — |
| 2015-11-09 | $13.40 | $13.40 | 1,650 | — | — |
| 2015-11-06 | $14.40 | $14.40 | 2,425 | — | — |
| 2015-11-05 | $14.00 | $14.00 | 1,525 | — | — |
| 2015-11-04 | $15.00 | $15.00 | 2,175 | — | — |
| 2015-11-03 | $13.20 | $13.20 | 1,350 | — | — |
| 2015-11-02 | $14.60 | $14.60 | 450 | — | — |
| 2015-10-30 | $14.60 | $14.60 | 4,200 | — | — |
| 2015-10-29 | $14.80 | $14.80 | 7,325 | — | — |
| 2015-10-28 | $14.40 | $14.40 | 1,475 | — | — |
| 2015-10-27 | $16.08 | $16.08 | 1,425 | — | — |
| 2015-10-26 | $15.60 | $15.60 | 750 | — | — |
| 2015-10-23 | $17.00 | $17.00 | 2,275 | — | — |
| 2015-10-22 | $16.12 | $16.12 | 4,675 | — | — |
| 2015-10-21 | $16.36 | $16.36 | 2,050 | — | — |
| 2015-10-20 | $15.40 | $15.40 | 300 | — | — |
| 2015-10-19 | $15.96 | $15.96 | 1,125 | — | — |
| 2015-10-16 | $16.20 | $16.20 | 775 | — | — |
| 2015-10-15 | $15.24 | $15.24 | 175 | — | — |
| 2015-10-14 | $16.32 | $16.32 | 6,125 | — | — |
| 2015-10-13 | $16.00 | $16.00 | 625 | — | — |
| 2015-10-12 | $14.84 | $14.84 | 4,025 | — | — |
| 2015-10-09 | $15.68 | $15.68 | 2,050 | — | — |
| 2015-10-08 | $16.16 | $16.16 | 2,275 | — | — |
| 2015-10-07 | $15.40 | $15.40 | 2,100 | — | — |
| 2015-10-06 | $15.60 | $15.60 | 4,275 | — | — |
| 2015-10-05 | $15.60 | $15.60 | 475 | — | — |
| 2015-10-02 | $16.40 | $16.40 | 1,325 | — | — |
| 2015-10-01 | $17.20 | $17.20 | 1,550 | — | — |
| 2015-09-30 | $19.60 | $19.60 | 350 | — | — |
| 2015-09-29 | $17.40 | $17.40 | 1,050 | — | — |
| 2015-09-28 | $18.00 | $18.00 | 1,125 | — | — |
| 2015-09-25 | $18.80 | $18.80 | 400 | — | — |
| 2015-09-24 | $20.00 | $20.00 | 775 | — | — |
| 2015-09-23 | $20.80 | $20.80 | 800 | — | — |
| 2015-09-22 | $20.96 | $20.96 | 800 | — | — |
| 2015-09-21 | $22.80 | $22.80 | 1,900 | — | — |
| 2015-09-18 | $19.00 | $19.00 | 525 | — | — |
| 2015-09-17 | $19.00 | $19.00 | 575 | — | — |
| 2015-09-16 | $18.44 | $18.44 | 425 | — | — |
| 2015-09-15 | $18.80 | $18.80 | 350 | — | — |
| 2015-09-14 | $19.60 | $19.60 | 1,200 | — | — |
| 2015-09-11 | $20.60 | $20.60 | 3,700 | — | — |
| 2015-09-10 | $19.76 | $19.76 | 1,400 | — | — |
| 2015-09-09 | $18.60 | $18.60 | 2,425 | — | — |
| 2015-09-08 | $18.80 | $18.80 | 25 | — | — |
| 2015-09-04 | $18.88 | $18.88 | 275 | — | — |
| 2015-09-03 | $20.00 | $20.00 | 375 | — | — |
| 2015-09-02 | $20.00 | $20.00 | 800 | — | — |
| 2015-09-01 | $18.64 | $18.64 | 125 | — | — |
| 2015-08-31 | $20.00 | $20.00 | 850 | — | — |
| 2015-08-28 | $20.00 | $20.00 | 1,300 | — | — |
| 2015-08-27 | $19.80 | $19.80 | 2,775 | — | — |
| 2015-08-26 | $20.40 | $20.40 | 1,775 | — | — |
| 2015-08-25 | $20.00 | $20.00 | 1,875 | — | — |
| 2015-08-24 | $23.00 | $23.00 | 3,750 | — | — |
| 2015-08-21 | $25.16 | $25.16 | 3,200 | — | — |
| 2015-08-20 | $27.00 | $27.00 | 2,975 | — | — |
| 2015-08-19 | $29.60 | $29.60 | 5,050 | — | — |
| 2015-08-18 | $29.84 | $29.84 | 475 | — | — |
| 2015-08-17 | $30.00 | $30.00 | 1,175 | — | — |
| 2015-08-14 | $32.00 | $32.00 | 275 | — | — |
| 2015-08-13 | $26.96 | $26.96 | 50 | — | — |
| 2015-08-12 | $27.00 | $27.00 | 0 | — | — |
| 2015-08-11 | $27.00 | $27.00 | 450 | — | — |
| 2015-08-10 | $28.00 | $28.00 | 1,370 | — | — |
| 2015-08-07 | $28.20 | $28.20 | 2,075 | — | — |
| 2015-08-06 | $27.80 | $27.80 | 2,385 | — | — |
| 2015-08-05 | $26.80 | $26.80 | 1,170 | — | — |
| 2015-08-04 | $27.00 | $27.00 | 310 | — | — |
| 2015-08-03 | $29.00 | $29.00 | 2,365 | — | — |
| 2015-07-31 | $26.00 | $26.00 | 970 | — | — |
| 2015-07-30 | $29.00 | $29.00 | 3,640 | — | — |
| 2015-07-29 | $27.00 | $27.00 | 2,665 | — | — |
| 2015-07-28 | $29.60 | $29.60 | 4,510 | — | — |
| 2015-07-27 | $29.20 | $29.20 | 1,720 | — | — |
| 2015-07-24 | $30.00 | $30.00 | 2,160 | — | — |
| 2015-07-23 | $31.00 | $31.00 | 1,615 | — | — |
| 2015-07-22 | $32.00 | $32.00 | 2,470 | — | — |
| 2015-07-21 | $33.80 | $33.80 | 3,510 | — | — |
| 2015-07-20 | $33.00 | $33.00 | 3,005 | — | — |
| 2015-07-17 | $34.40 | $34.40 | 2,690 | — | — |
| 2015-07-16 | $34.20 | $34.20 | 3,290 | — | — |
| 2015-07-15 | $34.00 | $34.00 | 1,370 | — | — |
| 2015-07-14 | $33.80 | $33.80 | 2,105 | — | — |
| 2015-07-13 | $33.00 | $33.00 | 3,305 | — | — |
| 2015-07-10 | $34.00 | $34.00 | 1,320 | — | — |
| 2015-07-09 | $34.00 | $34.00 | 4,820 | — | — |
| 2015-07-08 | $33.00 | $33.00 | 3,310 | — | — |
| 2015-07-07 | $30.60 | $30.60 | 5,805 | — | — |
| 2015-07-06 | $33.80 | $33.80 | 1,950 | — | — |
| 2015-07-02 | $37.00 | $37.00 | 4,690 | — | — |
| 2015-07-01 | $42.00 | $42.00 | 3,335 | — | — |
| 2015-06-30 | $40.60 | $40.60 | 5,050 | — | — |
| 2015-06-29 | $40.60 | $40.60 | 5,350 | — | — |
| 2015-06-26 | $39.00 | $39.00 | 5,975 | — | — |
| 2015-06-25 | $37.40 | $37.40 | 7,980 | — | — |
| 2015-06-24 | $34.40 | $34.40 | 5,995 | — | — |
| 2015-06-23 | $33.40 | $33.40 | 3,950 | — | — |
| 2015-06-22 | $32.20 | $32.20 | 2,085 | — | — |
| 2015-06-19 | $30.60 | $30.60 | 3,855 | — | — |
| 2015-06-18 | $31.20 | $31.20 | 4,070 | — | — |
| 2015-06-17 | $31.40 | $31.40 | 910 | — | — |
| 2015-06-16 | $31.00 | $31.00 | 6,825 | — | — |
| 2015-06-15 | $30.20 | $30.20 | 3,805 | — | — |
| 2015-06-12 | $32.40 | $32.40 | 1,170 | — | — |
| 2015-06-11 | $31.80 | $31.80 | 2,655 | — | — |
| 2015-06-10 | $32.00 | $32.00 | 6,520 | — | — |
| 2015-06-09 | $33.60 | $33.60 | 1,625 | — | — |
| 2015-06-08 | $33.80 | $33.80 | 1,825 | — | — |
| 2015-06-05 | $33.80 | $33.80 | 800 | — | — |
| 2015-06-04 | $32.60 | $32.60 | 6,215 | — | — |
| 2015-06-03 | $35.80 | $35.80 | 1,620 | — | — |
| 2015-06-02 | $34.40 | $34.40 | 3,645 | — | — |
| 2015-06-01 | $35.40 | $35.40 | 3,015 | — | — |
| 2015-05-29 | $39.60 | $39.60 | 1,335 | — | — |
| 2015-05-28 | $39.40 | $39.40 | 4,225 | — | — |
| 2015-05-27 | $36.40 | $36.40 | 1,545 | — | — |
| 2015-05-26 | $37.80 | $37.80 | 4,640 | — | — |
| 2015-05-22 | $38.60 | $38.60 | 1,010 | — | — |
| 2015-05-21 | $38.80 | $38.80 | 1,455 | — | — |
| 2015-05-20 | $38.40 | $38.40 | 3,165 | — | — |
| 2015-05-19 | $38.60 | $38.60 | 2,925 | — | — |
| 2015-05-18 | $39.00 | $39.00 | 1,940 | — | — |
| 2015-05-15 | $40.20 | $40.20 | 1,660 | — | — |
| 2015-05-14 | $40.00 | $40.00 | 4,235 | — | — |
| 2015-05-13 | $40.00 | $40.00 | 1,500 | — | — |
| 2015-05-12 | $41.20 | $41.20 | 3,210 | — | — |
| 2015-05-11 | $40.00 | $40.00 | 3,090 | — | — |
| 2015-05-08 | $40.00 | $40.00 | 3,185 | — | — |
| 2015-05-07 | $41.60 | $41.60 | 2,015 | — | — |
| 2015-05-06 | $42.60 | $42.60 | 605 | — | — |
| 2015-05-05 | $44.00 | $44.00 | 1,755 | — | — |
| 2015-05-04 | $40.80 | $40.80 | 4,355 | — | — |
| 2015-05-01 | $40.60 | $40.60 | 2,200 | — | — |
| 2015-04-30 | $41.60 | $41.60 | 2,180 | — | — |
| 2015-04-29 | $42.00 | $42.00 | 5,200 | — | — |
| 2015-04-28 | $44.60 | $44.60 | 6,085 | — | — |
| 2015-04-27 | $45.00 | $45.00 | 3,135 | — | — |
| 2015-04-24 | $45.60 | $45.60 | 9,910 | — | — |
| 2015-04-23 | $46.06 | $46.06 | 2,935 | — | — |
| 2015-04-22 | $47.00 | $47.00 | 9,720 | — | — |
| 2015-04-21 | $51.00 | $51.00 | 6,430 | — | — |
| 2015-04-20 | $50.60 | $50.60 | 6,680 | — | — |
| 2015-04-17 | $53.60 | $53.60 | 6,685 | — | — |
| 2015-04-16 | $51.00 | $51.00 | 14,885 | — | — |
| 2015-04-15 | $50.60 | $50.60 | 6,210 | — | — |
| 2015-04-14 | $45.20 | $45.20 | 10,000 | — | — |
| 2015-04-13 | $47.00 | $47.00 | 6,965 | — | — |
| 2015-04-10 | $50.80 | $50.80 | 4,925 | — | — |
| 2015-04-09 | $51.40 | $51.40 | 2,610 | — | — |
| 2015-04-08 | $51.00 | $51.00 | 3,110 | — | — |
| 2015-04-07 | $50.80 | $50.80 | 6,140 | — | — |
| 2015-04-06 | $53.20 | $53.20 | 5,985 | — | — |
| 2015-04-02 | $56.00 | $56.00 | 2,005 | — | — |
| 2015-04-01 | $57.80 | $57.80 | 4,515 | — | — |
| 2015-03-31 | $59.00 | $59.00 | 3,210 | — | — |
| 2015-03-30 | $57.40 | $57.40 | 6,060 | — | — |
| 2015-03-27 | $58.00 | $58.00 | 4,640 | — | — |
| 2015-03-26 | $54.00 | $54.00 | 4,325 | — | — |
| 2015-03-25 | $53.00 | $53.00 | 7,510 | — | — |
| 2015-03-24 | $55.00 | $55.00 | 13,120 | — | — |
| 2015-03-23 | $58.00 | $58.00 | 9,670 | — | — |
| 2015-03-20 | $54.80 | $54.80 | 11,165 | — | — |
| 2015-03-19 | $54.00 | $54.00 | 16,660 | — | — |
| 2015-03-18 | $61.40 | $61.40 | 24,120 | — | — |
| 2015-03-17 | $70.00 | $70.00 | 34,010 | — | — |
| 2015-03-16 | $74.40 | $74.40 | 43,220 | — | — |
| 2015-03-13 | $71.00 | $71.00 | 32,980 | — | — |
| 2015-03-12 | $66.00 | $66.00 | 31,465 | — | — |
| 2015-03-11 | $57.80 | $57.80 | 15,545 | — | — |
| 2015-03-10 | $54.00 | $54.00 | 14,155 | — | — |
| 2015-03-09 | $55.60 | $55.60 | 12,215 | — | — |
| 2015-03-06 | $53.00 | $53.00 | 2,770 | — | — |
| 2015-03-05 | $52.00 | $52.00 | 7,575 | — | — |
| 2015-03-04 | $52.00 | $52.00 | 3,575 | — | — |
| 2015-03-03 | $52.00 | $52.00 | 3,495 | — | — |
| 2015-03-02 | $53.60 | $53.60 | 3,480 | — | — |
| 2015-02-27 | $54.80 | $54.80 | 4,805 | — | — |
| 2015-02-26 | $56.00 | $56.00 | 3,210 | — | — |
| 2015-02-25 | $53.60 | $53.60 | 1,185 | — | — |
| 2015-02-24 | $54.00 | $54.00 | 1,955 | — | — |
| 2015-02-23 | $54.00 | $54.00 | 2,335 | — | — |
| 2015-02-20 | $53.80 | $53.80 | 1,955 | — | — |
| 2015-02-19 | $54.00 | $54.00 | 3,805 | — | — |
| 2015-02-18 | $54.80 | $54.80 | 2,950 | — | — |
| 2015-02-17 | $54.20 | $54.20 | 1,245 | — | — |
| 2015-02-13 | $50.00 | $50.00 | 765 | — | — |
| 2015-02-12 | $52.00 | $52.00 | 2,130 | — | — |
| 2015-02-11 | $52.00 | $52.00 | 3,305 | — | — |
| 2015-02-10 | $51.80 | $51.80 | 1,085 | — | — |
| 2015-02-09 | $52.00 | $52.00 | 1,830 | — | — |
| 2015-02-06 | $52.40 | $52.40 | 1,230 | — | — |
| 2015-02-05 | $54.00 | $54.00 | 870 | — | — |
| 2015-02-04 | $55.40 | $55.40 | 3,655 | — | — |
| 2015-02-03 | $60.00 | $60.00 | 1,590 | — | — |
| 2015-02-02 | $54.00 | $54.00 | 375 | — | — |
| 2015-01-30 | $56.00 | $56.00 | 745 | — | — |
| 2015-01-29 | $55.00 | $55.00 | 1,165 | — | — |
| 2015-01-28 | $56.60 | $56.60 | 435 | — | — |
| 2015-01-27 | $56.00 | $56.00 | 1,035 | — | — |
| 2015-01-26 | $54.40 | $54.40 | 690 | — | — |
| 2015-01-23 | $56.00 | $56.00 | 235 | — | — |
| 2015-01-22 | $56.00 | $56.00 | 430 | — | — |
| 2015-01-21 | $56.00 | $56.00 | 255 | — | — |
| 2015-01-20 | $57.00 | $57.00 | 170 | — | — |
| 2015-01-16 | $56.40 | $56.40 | 1,370 | — | — |
| 2015-01-15 | $57.60 | $57.60 | 840 | — | — |
| 2015-01-14 | $58.00 | $58.00 | 1,880 | — | — |
| 2015-01-13 | $59.40 | $59.40 | 2,855 | — | — |
| 2015-01-12 | $57.60 | $57.60 | 1,345 | — | — |
| 2015-01-09 | $58.00 | $58.00 | 3,395 | — | — |
| 2015-01-08 | $62.00 | $62.00 | 550 | — | — |
| 2015-01-07 | $60.80 | $60.80 | 85 | — | — |
| 2015-01-06 | $60.00 | $60.00 | 145 | — | — |
| 2015-01-05 | $60.00 | $60.00 | 295 | — | — |
| 2015-01-02 | $63.00 | $63.00 | 140 | — | — |