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
- 2008-03-12 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 | $44,100.00 | $44,100.00 | 37 | — | — |
| 2015-12-30 | $44,400.00 | $44,400.00 | 25 | — | — |
| 2015-12-29 | $45,300.00 | $45,300.00 | 22 | — | — |
| 2015-12-28 | $45,300.00 | $45,300.00 | 30 | — | — |
| 2015-12-24 | $45,900.00 | $45,900.00 | 19 | — | — |
| 2015-12-23 | $47,100.00 | $47,100.00 | 38 | — | — |
| 2015-12-22 | $48,900.00 | $48,900.00 | 36 | — | — |
| 2015-12-21 | $48,000.00 | $48,000.00 | 45 | — | — |
| 2015-12-18 | $45,000.00 | $45,000.00 | 35 | — | — |
| 2015-12-17 | $44,400.00 | $44,400.00 | 26 | — | — |
| 2015-12-16 | $45,600.00 | $45,600.00 | 20 | — | — |
| 2015-12-15 | $44,100.00 | $44,100.00 | 32 | — | — |
| 2015-12-14 | $44,700.00 | $44,700.00 | 23 | — | — |
| 2015-12-11 | $44,700.00 | $44,700.00 | 33 | — | — |
| 2015-12-10 | $46,800.00 | $46,800.00 | 32 | — | — |
| 2015-12-09 | $45,000.00 | $45,000.00 | 22 | — | — |
| 2015-12-08 | $45,900.00 | $45,900.00 | 40 | — | — |
| 2015-12-07 | $45,600.00 | $45,600.00 | 63 | — | — |
| 2015-12-04 | $44,400.00 | $44,400.00 | 31 | — | — |
| 2015-12-03 | $43,500.00 | $43,500.00 | 35 | — | — |
| 2015-12-02 | $44,100.00 | $44,100.00 | 17 | — | — |
| 2015-12-01 | $45,000.00 | $45,000.00 | 18 | — | — |
| 2015-11-30 | $45,000.00 | $45,000.00 | 24 | — | — |
| 2015-11-27 | $44,700.00 | $44,700.00 | 24 | — | — |
| 2015-11-25 | $45,300.00 | $45,300.00 | 21 | — | — |
| 2015-11-24 | $44,700.00 | $44,700.00 | 21 | — | — |
| 2015-11-23 | $44,700.00 | $44,700.00 | 28 | — | — |
| 2015-11-20 | $44,100.00 | $44,100.00 | 32 | — | — |
| 2015-11-19 | $44,400.00 | $44,400.00 | 24 | — | — |
| 2015-11-18 | $45,600.00 | $45,600.00 | 24 | — | — |
| 2015-11-17 | $44,400.00 | $44,400.00 | 36 | — | — |
| 2015-11-16 | $44,100.00 | $44,100.00 | 26 | — | — |
| 2015-11-13 | $45,000.00 | $45,000.00 | 37 | — | — |
| 2015-11-12 | $44,400.00 | $44,400.00 | 75 | — | — |
| 2015-11-11 | $43,800.00 | $43,800.00 | 41 | — | — |
| 2015-11-10 | $45,900.00 | $45,900.00 | 128 | — | — |
| 2015-11-09 | $51,600.00 | $51,600.00 | 42 | — | — |
| 2015-11-06 | $51,900.00 | $51,900.00 | 20 | — | — |
| 2015-11-05 | $51,600.00 | $51,600.00 | 24 | — | — |
| 2015-11-04 | $53,100.00 | $53,100.00 | 47 | — | — |
| 2015-11-03 | $53,100.00 | $53,100.00 | 29 | — | — |
| 2015-11-02 | $52,500.00 | $52,500.00 | 32 | — | — |
| 2015-10-30 | $50,400.00 | $50,400.00 | 31 | — | — |
| 2015-10-29 | $51,900.00 | $51,900.00 | 23 | — | — |
| 2015-10-28 | $51,600.00 | $51,600.00 | 34 | — | — |
| 2015-10-27 | $48,900.00 | $48,900.00 | 41 | — | — |
| 2015-10-26 | $50,400.00 | $50,400.00 | 16 | — | — |
| 2015-10-23 | $50,100.00 | $50,100.00 | 25 | — | — |
| 2015-10-22 | $48,600.00 | $48,600.00 | 33 | — | — |
| 2015-10-21 | $49,500.00 | $49,500.00 | 30 | — | — |
| 2015-10-20 | $51,300.00 | $51,300.00 | 24 | — | — |
| 2015-10-19 | $51,600.00 | $51,600.00 | 27 | — | — |
| 2015-10-16 | $52,500.00 | $52,500.00 | 23 | — | — |
| 2015-10-15 | $52,800.00 | $52,800.00 | 39 | — | — |
| 2015-10-14 | $49,800.00 | $49,800.00 | 25 | — | — |
| 2015-10-13 | $51,300.00 | $51,300.00 | 28 | — | — |
| 2015-10-12 | $52,200.00 | $52,200.00 | 19 | — | — |
| 2015-10-09 | $52,200.00 | $52,200.00 | 27 | — | — |
| 2015-10-08 | $51,900.00 | $51,900.00 | 27 | — | — |
| 2015-10-07 | $52,800.00 | $52,800.00 | 44 | — | — |
| 2015-10-06 | $51,900.00 | $51,900.00 | 32 | — | — |
| 2015-10-05 | $53,100.00 | $53,100.00 | 74 | — | — |
| 2015-10-02 | $49,500.00 | $49,500.00 | 30 | — | — |
| 2015-10-01 | $48,900.00 | $48,900.00 | 47 | — | — |
| 2015-09-30 | $47,400.00 | $47,400.00 | 75 | — | — |
| 2015-09-29 | $41,700.00 | $41,700.00 | 115 | — | — |
| 2015-09-28 | $47,400.00 | $47,400.00 | 65 | — | — |
| 2015-09-25 | $49,500.00 | $49,500.00 | 67 | — | — |
| 2015-09-24 | $54,000.00 | $54,000.00 | 43 | — | — |
| 2015-09-23 | $54,000.00 | $54,000.00 | 41 | — | — |
| 2015-09-22 | $54,900.00 | $54,900.00 | 56 | — | — |
| 2015-09-21 | $56,400.00 | $56,400.00 | 114 | — | — |
| 2015-09-18 | $52,200.00 | $52,200.00 | 48 | — | — |
| 2015-09-17 | $54,000.00 | $54,000.00 | 52 | — | — |
| 2015-09-16 | $53,400.00 | $53,400.00 | 40 | — | — |
| 2015-09-15 | $53,700.00 | $53,700.00 | 57 | — | — |
| 2015-09-14 | $52,200.00 | $52,200.00 | 64 | — | — |
| 2015-09-11 | $51,000.00 | $51,000.00 | 38 | — | — |
| 2015-09-10 | $51,300.00 | $51,300.00 | 63 | — | — |
| 2015-09-09 | $48,300.00 | $48,300.00 | 30 | — | — |
| 2015-09-08 | $47,700.00 | $47,700.00 | 21 | — | — |
| 2015-09-04 | $46,800.00 | $46,800.00 | 39 | — | — |
| 2015-09-03 | $48,600.00 | $48,600.00 | 38 | — | — |
| 2015-09-02 | $48,600.00 | $48,600.00 | 31 | — | — |
| 2015-09-01 | $47,400.00 | $47,400.00 | 59 | — | — |
| 2015-08-31 | $47,400.00 | $47,400.00 | 47 | — | — |
| 2015-08-28 | $45,000.00 | $45,000.00 | 37 | — | — |
| 2015-08-27 | $44,700.00 | $44,700.00 | 35 | — | — |
| 2015-08-26 | $44,700.00 | $44,700.00 | 82 | — | — |
| 2015-08-25 | $48,300.00 | $48,300.00 | 77 | — | — |
| 2015-08-24 | $45,000.00 | $45,000.00 | 140 | — | — |
| 2015-08-21 | $40,200.00 | $40,200.00 | 56 | — | — |
| 2015-08-20 | $40,800.00 | $40,800.00 | 55 | — | — |
| 2015-08-19 | $42,300.00 | $42,300.00 | 29 | — | — |
| 2015-08-18 | $43,500.00 | $43,500.00 | 41 | — | — |
| 2015-08-17 | $43,800.00 | $43,800.00 | 24 | — | — |
| 2015-08-14 | $42,600.00 | $42,600.00 | 42 | — | — |
| 2015-08-13 | $44,400.00 | $44,400.00 | 32 | — | — |
| 2015-08-12 | $43,800.00 | $43,800.00 | 49 | — | — |
| 2015-08-11 | $44,700.00 | $44,700.00 | 48 | — | — |
| 2015-08-10 | $45,000.00 | $45,000.00 | 51 | — | — |
| 2015-08-07 | $45,300.00 | $45,300.00 | 96 | — | — |
| 2015-08-06 | $48,900.00 | $48,900.00 | 60 | — | — |
| 2015-08-05 | $49,800.00 | $49,800.00 | 36 | — | — |
| 2015-08-04 | $48,900.00 | $48,900.00 | 28 | — | — |
| 2015-08-03 | $48,900.00 | $48,900.00 | 31 | — | — |
| 2015-07-31 | $49,200.00 | $49,200.00 | 37 | — | — |
| 2015-07-30 | $49,800.00 | $49,800.00 | 32 | — | — |
| 2015-07-29 | $51,000.00 | $51,000.00 | 89 | — | — |
| 2015-07-28 | $48,300.00 | $48,300.00 | 53 | — | — |
| 2015-07-27 | $45,300.00 | $45,300.00 | 121 | — | — |
| 2015-07-24 | $48,300.00 | $48,300.00 | 53 | — | — |
| 2015-07-23 | $50,100.00 | $50,100.00 | 59 | — | — |
| 2015-07-22 | $51,000.00 | $51,000.00 | 43 | — | — |
| 2015-07-21 | $52,200.00 | $52,200.00 | 32 | — | — |
| 2015-07-20 | $51,900.00 | $51,900.00 | 52 | — | — |
| 2015-07-17 | $53,700.00 | $53,700.00 | 39 | — | — |
| 2015-07-16 | $54,900.00 | $54,900.00 | 72 | — | — |
| 2015-07-15 | $53,400.00 | $53,400.00 | 64 | — | — |
| 2015-07-14 | $55,500.00 | $55,500.00 | 123 | — | — |
| 2015-07-13 | $51,000.00 | $51,000.00 | 64 | — | — |
| 2015-07-10 | $48,900.00 | $48,900.00 | 46 | — | — |
| 2015-07-09 | $45,900.00 | $45,900.00 | 87 | — | — |
| 2015-07-08 | $46,200.00 | $46,200.00 | 89 | — | — |
| 2015-07-07 | $49,800.00 | $49,800.00 | 59 | — | — |
| 2015-07-06 | $50,700.00 | $50,700.00 | 44 | — | — |
| 2015-07-02 | $50,400.00 | $50,400.00 | 41 | — | — |
| 2015-07-01 | $51,900.00 | $51,900.00 | 50 | — | — |
| 2015-06-30 | $51,000.00 | $51,000.00 | 68 | — | — |
| 2015-06-29 | $49,800.00 | $49,800.00 | 80 | — | — |
| 2015-06-26 | $52,800.00 | $52,800.00 | 147 | — | — |
| 2015-06-25 | $54,900.00 | $54,900.00 | 49 | — | — |
| 2015-06-24 | $56,100.00 | $56,100.00 | 88 | — | — |
| 2015-06-23 | $58,200.00 | $58,200.00 | 106 | — | — |
| 2015-06-22 | $54,600.00 | $54,600.00 | 69 | — | — |
| 2015-06-19 | $53,100.00 | $53,100.00 | 77 | — | — |
| 2015-06-18 | $54,000.00 | $54,000.00 | 96 | — | — |
| 2015-06-17 | $56,100.00 | $56,100.00 | 60 | — | — |
| 2015-06-16 | $55,800.00 | $55,800.00 | 75 | — | — |
| 2015-06-15 | $59,700.00 | $59,700.00 | 140 | — | — |
| 2015-06-12 | $56,700.00 | $56,700.00 | 192 | — | — |
| 2015-06-11 | $60,900.00 | $60,900.00 | 161 | — | — |
| 2015-06-10 | $64,500.00 | $64,500.00 | 112 | — | — |
| 2015-06-09 | $62,100.00 | $62,100.00 | 303 | — | — |
| 2015-06-08 | $67,200.00 | $67,200.00 | 453 | — | — |
| 2015-06-05 | $66,900.00 | $66,900.00 | 543 | — | — |
| 2015-06-04 | $59,100.00 | $59,100.00 | 259 | — | — |
| 2015-06-03 | $53,700.00 | $53,700.00 | 125 | — | — |
| 2015-06-02 | $51,000.00 | $51,000.00 | 167 | — | — |
| 2015-06-01 | $48,300.00 | $48,300.00 | 59 | — | — |
| 2015-05-29 | $47,100.00 | $47,100.00 | 134 | — | — |
| 2015-05-28 | $48,900.00 | $48,900.00 | 141 | — | — |
| 2015-05-27 | $47,700.00 | $47,700.00 | 463 | — | — |
| 2015-05-26 | $42,600.00 | $42,600.00 | 184 | — | — |
| 2015-05-22 | $40,800.00 | $40,800.00 | 112 | — | — |
| 2015-05-21 | $39,900.00 | $39,900.00 | 50 | — | — |
| 2015-05-20 | $39,000.00 | $39,000.00 | 47 | — | — |
| 2015-05-19 | $39,000.00 | $39,000.00 | 55 | — | — |
| 2015-05-18 | $39,300.00 | $39,300.00 | 75 | — | — |
| 2015-05-15 | $40,500.00 | $40,500.00 | 29 | — | — |
| 2015-05-14 | $40,800.00 | $40,800.00 | 48 | — | — |
| 2015-05-13 | $40,200.00 | $40,200.00 | 20 | — | — |
| 2015-05-12 | $40,200.00 | $40,200.00 | 54 | — | — |
| 2015-05-11 | $39,900.00 | $39,900.00 | 152 | — | — |
| 2015-05-08 | $40,200.00 | $40,200.00 | 106 | — | — |
| 2015-05-07 | $41,400.00 | $41,400.00 | 70 | — | — |
| 2015-05-06 | $40,800.00 | $40,800.00 | 43 | — | — |
| 2015-05-05 | $40,200.00 | $40,200.00 | 60 | — | — |
| 2015-05-04 | $41,700.00 | $41,700.00 | 30 | — | — |
| 2015-05-01 | $41,100.00 | $41,100.00 | 44 | — | — |
| 2015-04-30 | $40,500.00 | $40,500.00 | 75 | — | — |
| 2015-04-29 | $41,100.00 | $41,100.00 | 44 | — | — |
| 2015-04-28 | $41,100.00 | $41,100.00 | 92 | — | — |
| 2015-04-27 | $42,000.00 | $42,000.00 | 132 | — | — |
| 2015-04-24 | $43,500.00 | $43,500.00 | 111 | — | — |
| 2015-04-23 | $42,900.00 | $42,900.00 | 201 | — | — |
| 2015-04-22 | $42,000.00 | $42,000.00 | 31 | — | — |
| 2015-04-21 | $42,000.00 | $42,000.00 | 25 | — | — |
| 2015-04-20 | $41,400.00 | $41,400.00 | 49 | — | — |
| 2015-04-17 | $42,000.00 | $42,000.00 | 50 | — | — |
| 2015-04-16 | $42,900.00 | $42,900.00 | 89 | — | — |
| 2015-04-15 | $43,500.00 | $43,500.00 | 155 | — | — |
| 2015-04-14 | $43,500.00 | $43,500.00 | 206 | — | — |
| 2015-04-13 | $41,400.00 | $41,400.00 | 74 | — | — |
| 2015-04-10 | $41,400.00 | $41,400.00 | 140 | — | — |
| 2015-04-09 | $42,000.00 | $42,000.00 | 39 | — | — |
| 2015-04-08 | $42,000.00 | $42,000.00 | 43 | — | — |
| 2015-04-07 | $42,000.00 | $42,000.00 | 57 | — | — |
| 2015-04-06 | $42,000.00 | $42,000.00 | 52 | — | — |
| 2015-04-02 | $41,100.00 | $41,100.00 | 104 | — | — |
| 2015-04-01 | $41,100.00 | $41,100.00 | 39 | — | — |
| 2015-03-31 | $41,700.00 | $41,700.00 | 123 | — | — |
| 2015-03-30 | $42,300.00 | $42,300.00 | 63 | — | — |
| 2015-03-27 | $40,500.00 | $40,500.00 | 126 | — | — |
| 2015-03-26 | $41,400.00 | $41,400.00 | 96 | — | — |
| 2015-03-25 | $42,300.00 | $42,300.00 | 106 | — | — |
| 2015-03-24 | $44,400.00 | $44,400.00 | 89 | — | — |
| 2015-03-23 | $44,100.00 | $44,100.00 | 130 | — | — |
| 2015-03-20 | $43,800.00 | $43,800.00 | 116 | — | — |
| 2015-03-19 | $44,700.00 | $44,700.00 | 223 | — | — |
| 2015-03-18 | $42,300.00 | $42,300.00 | 111 | — | — |
| 2015-03-17 | $41,100.00 | $41,100.00 | 121 | — | — |
| 2015-03-16 | $42,000.00 | $42,000.00 | 156 | — | — |
| 2015-03-13 | $42,600.00 | $42,600.00 | 814 | — | — |
| 2015-03-12 | $51,900.00 | $51,900.00 | 39 | — | — |
| 2015-03-11 | $51,600.00 | $51,600.00 | 37 | — | — |
| 2015-03-10 | $51,900.00 | $51,900.00 | 70 | — | — |
| 2015-03-09 | $53,100.00 | $53,100.00 | 108 | — | — |
| 2015-03-06 | $56,400.00 | $56,400.00 | 149 | — | — |
| 2015-03-05 | $60,000.00 | $60,000.00 | 146 | — | — |
| 2015-03-04 | $58,500.00 | $58,500.00 | 139 | — | — |
| 2015-03-03 | $55,500.00 | $55,500.00 | 52 | — | — |
| 2015-03-02 | $54,300.00 | $54,300.00 | 33 | — | — |
| 2015-02-27 | $54,000.00 | $54,000.00 | 19 | — | — |
| 2015-02-26 | $54,900.00 | $54,900.00 | 30 | — | — |
| 2015-02-25 | $55,200.00 | $55,200.00 | 27 | — | — |
| 2015-02-24 | $54,000.00 | $54,000.00 | 46 | — | — |
| 2015-02-23 | $56,700.00 | $56,700.00 | 53 | — | — |
| 2015-02-20 | $55,200.00 | $55,200.00 | 56 | — | — |
| 2015-02-19 | $55,800.00 | $55,800.00 | 96 | — | — |
| 2015-02-18 | $52,800.00 | $52,800.00 | 38 | — | — |
| 2015-02-17 | $51,900.00 | $51,900.00 | 48 | — | — |
| 2015-02-13 | $50,400.00 | $50,400.00 | 60 | — | — |
| 2015-02-12 | $48,600.00 | $48,600.00 | 23 | — | — |
| 2015-02-11 | $48,600.00 | $48,600.00 | 33 | — | — |
| 2015-02-10 | $49,500.00 | $49,500.00 | 43 | — | — |
| 2015-02-09 | $50,400.00 | $50,400.00 | 61 | — | — |
| 2015-02-06 | $50,100.00 | $50,100.00 | 61 | — | — |
| 2015-02-05 | $50,700.00 | $50,700.00 | 39 | — | — |
| 2015-02-04 | $48,900.00 | $48,900.00 | 39 | — | — |
| 2015-02-03 | $50,700.00 | $50,700.00 | 35 | — | — |
| 2015-02-02 | $50,400.00 | $50,400.00 | 38 | — | — |
| 2015-01-30 | $48,900.00 | $48,900.00 | 24 | — | — |
| 2015-01-29 | $48,900.00 | $48,900.00 | 25 | — | — |
| 2015-01-28 | $49,500.00 | $49,500.00 | 49 | — | — |
| 2015-01-27 | $51,300.00 | $51,300.00 | 25 | — | — |
| 2015-01-26 | $51,600.00 | $51,600.00 | 26 | — | — |
| 2015-01-23 | $49,800.00 | $49,800.00 | 31 | — | — |
| 2015-01-22 | $49,200.00 | $49,200.00 | 36 | — | — |
| 2015-01-21 | $48,000.00 | $48,000.00 | 51 | — | — |
| 2015-01-20 | $51,000.00 | $51,000.00 | 36 | — | — |
| 2015-01-16 | $52,800.00 | $52,800.00 | 38 | — | — |
| 2015-01-15 | $52,500.00 | $52,500.00 | 68 | — | — |
| 2015-01-14 | $55,800.00 | $55,800.00 | 78 | — | — |
| 2015-01-13 | $55,800.00 | $55,800.00 | 177 | — | — |
| 2015-01-12 | $54,000.00 | $54,000.00 | 112 | — | — |
| 2015-01-09 | $49,500.00 | $49,500.00 | 68 | — | — |
| 2015-01-08 | $45,600.00 | $45,600.00 | 164 | — | — |
| 2015-01-07 | $44,100.00 | $44,100.00 | 54 | — | — |
| 2015-01-06 | $44,700.00 | $44,700.00 | 40 | — | — |
| 2015-01-05 | $45,600.00 | $45,600.00 | 29 | — | — |
| 2015-01-02 | $46,800.00 | $46,800.00 | 38 | — | — |