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
- 2009-12-17 to 2026-08-28
- 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 | $23.40 | $23.40 | 52 |
| 2015-12-30 | $47.45 | $47.45 | 1 |
| 2015-12-29 | $25.00 | $25.00 | 7 |
| 2015-12-28 | $69.90 | $69.90 | 11 |
| 2015-12-24 | $27.50 | $27.50 | 0 |
| 2015-12-23 | $27.50 | $27.50 | 0 |
| 2015-12-22 | $27.50 | $27.50 | 0 |
| 2015-12-21 | $27.50 | $27.50 | 0 |
| 2015-12-18 | $27.50 | $27.50 | 0 |
| 2015-12-17 | $27.50 | $27.50 | 0 |
| 2015-12-16 | $27.50 | $27.50 | 0 |
| 2015-12-15 | $27.50 | $27.50 | 40 |
| 2015-12-14 | $62.40 | $62.40 | 18 |
| 2015-12-11 | $62.40 | $62.40 | 11 |
| 2015-12-10 | $22.50 | $22.50 | 42 |
| 2015-12-09 | $22.50 | $22.50 | 0 |
| 2015-12-08 | $22.50 | $22.50 | 0 |
| 2015-12-07 | $22.50 | $22.50 | 0 |
| 2015-12-04 | $22.50 | $22.50 | 0 |
| 2015-12-03 | $22.50 | $22.50 | 0 |
| 2015-12-02 | $22.50 | $22.50 | 0 |
| 2015-12-01 | $22.50 | $22.50 | 0 |
| 2015-11-30 | $22.50 | $22.50 | 0 |
| 2015-11-27 | $22.50 | $22.50 | 0 |
| 2015-11-25 | $22.50 | $22.50 | 0 |
| 2015-11-24 | $22.50 | $22.50 | 0 |
| 2015-11-23 | $22.50 | $22.50 | 0 |
| 2015-11-20 | $22.50 | $22.50 | 0 |
| 2015-11-19 | $22.50 | $22.50 | 0 |
| 2015-11-18 | $22.50 | $22.50 | 0 |
| 2015-11-17 | $22.50 | $22.50 | 9 |
| 2015-11-16 | $63.90 | $63.90 | 2 |
| 2015-11-13 | $23.00 | $23.00 | 0 |
| 2015-11-12 | $23.00 | $23.00 | 0 |
| 2015-11-11 | $23.00 | $23.00 | 0 |
| 2015-11-10 | $23.00 | $23.00 | 0 |
| 2015-11-09 | $23.00 | $23.00 | 0 |
| 2015-11-06 | $23.00 | $23.00 | 0 |
| 2015-11-05 | $23.00 | $23.00 | 0 |
| 2015-11-04 | $23.00 | $23.00 | 0 |
| 2015-11-03 | $23.00 | $23.00 | 0 |
| 2015-11-02 | $23.00 | $23.00 | 3 |
| 2015-10-30 | $70.00 | $70.00 | 0 |
| 2015-10-29 | $70.00 | $70.00 | 0 |
| 2015-10-28 | $22.50 | $22.50 | 0 |
| 2015-10-27 | $22.50 | $22.50 | 0 |
| 2015-10-26 | $22.50 | $22.50 | 0 |
| 2015-10-23 | $22.50 | $22.50 | 0 |
| 2015-10-22 | $22.50 | $22.50 | 0 |
| 2015-10-21 | $64.00 | $64.00 | 0 |
| 2015-10-20 | $64.00 | $64.00 | 0 |
| 2015-10-19 | $64.00 | $64.00 | 0 |
| 2015-10-16 | $64.00 | $64.00 | 0 |
| 2015-10-15 | $64.00 | $64.00 | 0 |
| 2015-10-14 | $64.00 | $64.00 | 0 |
| 2015-10-13 | $22.50 | $22.50 | 0 |
| 2015-10-12 | $22.50 | $22.50 | 0 |
| 2015-10-09 | $22.50 | $22.50 | 0 |
| 2015-10-08 | $22.50 | $22.50 | 0 |
| 2015-10-07 | $22.50 | $22.50 | 0 |
| 2015-10-06 | $22.50 | $22.50 | 0 |
| 2015-10-05 | $22.50 | $22.50 | 0 |
| 2015-10-02 | $22.50 | $22.50 | 0 |
| 2015-10-01 | $22.50 | $22.50 | 0 |
| 2015-09-30 | $22.50 | $22.50 | 0 |
| 2015-09-29 | $22.50 | $22.50 | 0 |
| 2015-09-28 | $22.50 | $22.50 | 0 |
| 2015-09-25 | $22.50 | $22.50 | 0 |
| 2015-09-24 | $22.50 | $22.50 | 0 |
| 2015-09-23 | $22.50 | $22.50 | 0 |
| 2015-09-22 | $22.50 | $22.50 | 0 |
| 2015-09-21 | $22.50 | $22.50 | 0 |
| 2015-09-18 | $22.50 | $22.50 | 0 |
| 2015-09-17 | $22.50 | $22.50 | 0 |
| 2015-09-16 | $22.50 | $22.50 | 0 |
| 2015-09-15 | $22.50 | $22.50 | 0 |
| 2015-09-14 | $22.50 | $22.50 | 0 |
| 2015-09-11 | $22.50 | $22.50 | 0 |
| 2015-09-10 | $22.50 | $22.50 | 0 |
| 2015-09-09 | $22.50 | $22.50 | 1 |
| 2015-09-08 | $22.50 | $22.50 | 0 |
| 2015-09-04 | $78.20 | $78.20 | 0 |
| 2015-09-03 | $22.90 | $22.90 | 1 |
| 2015-09-02 | $22.50 | $22.50 | 1 |
| 2015-09-01 | $22.50 | $22.50 | 0 |
| 2015-08-31 | $22.90 | $22.90 | 0 |
| 2015-08-28 | $22.90 | $22.90 | 0 |
| 2015-08-27 | $22.90 | $22.90 | 16 |
| 2015-08-26 | $22.00 | $22.00 | 0 |
| 2015-08-25 | $78.20 | $78.20 | 0 |
| 2015-08-24 | $79.90 | $79.90 | 37 |
| 2015-08-21 | $87.40 | $87.40 | 0 |
| 2015-08-20 | $87.40 | $87.40 | 0 |
| 2015-08-19 | $87.40 | $87.40 | 0 |
| 2015-08-18 | $87.40 | $87.40 | 0 |
| 2015-08-17 | $87.40 | $87.40 | 0 |
| 2015-08-14 | $87.40 | $87.40 | 13 |
| 2015-08-13 | $70.00 | $70.00 | 1 |
| 2015-08-12 | $89.40 | $89.40 | 11 |
| 2015-08-11 | $89.70 | $89.70 | 17 |
| 2015-08-10 | $89.90 | $89.90 | 25 |
| 2015-08-07 | $90.00 | $90.00 | 0 |
| 2015-08-06 | $90.00 | $90.00 | 19 |
| 2015-08-05 | $90.00 | $90.00 | 0 |
| 2015-08-04 | $90.00 | $90.00 | 0 |
| 2015-08-03 | $90.00 | $90.00 | 0 |
| 2015-07-31 | $90.00 | $90.00 | 0 |
| 2015-07-30 | $90.00 | $90.00 | 0 |
| 2015-07-29 | $90.00 | $90.00 | 0 |
| 2015-07-28 | $90.00 | $90.00 | 0 |
| 2015-07-27 | $90.00 | $90.00 | 0 |
| 2015-07-24 | $117.50 | $117.50 | 21 |
| 2015-07-23 | $120.00 | $120.00 | 11 |
| 2015-07-22 | $120.00 | $120.00 | 16 |
| 2015-07-21 | $40.00 | $40.00 | 0 |
| 2015-07-20 | $40.00 | $40.00 | 13 |
| 2015-07-17 | $89.90 | $89.90 | 0 |
| 2015-07-16 | $89.90 | $89.90 | 4 |
| 2015-07-15 | $30.00 | $30.00 | 0 |
| 2015-07-14 | $30.00 | $30.00 | 0 |
| 2015-07-13 | $30.00 | $30.00 | 0 |
| 2015-07-10 | $30.00 | $30.00 | 0 |
| 2015-07-09 | $90.00 | $90.00 | 10 |
| 2015-07-08 | $90.00 | $90.00 | 0 |
| 2015-07-07 | $90.00 | $90.00 | 0 |
| 2015-07-06 | $90.00 | $90.00 | 0 |
| 2015-07-02 | $90.00 | $90.00 | 0 |
| 2015-07-01 | $90.00 | $90.00 | 0 |
| 2015-06-30 | $90.00 | $90.00 | 0 |
| 2015-06-29 | $89.96 | $89.96 | 8 |
| 2015-06-26 | $59.97 | $59.97 | 0 |
| 2015-06-25 | $53.97 | $53.97 | 0 |
| 2015-06-24 | $53.97 | $53.97 | 0 |
| 2015-06-23 | $59.97 | $59.97 | 9 |
| 2015-06-22 | $74.96 | $74.96 | 8 |
| 2015-06-19 | $82.46 | $82.46 | 9 |
| 2015-06-18 | $89.96 | $89.96 | 5 |
| 2015-06-17 | $116.19 | $116.19 | 0 |
| 2015-06-16 | $116.19 | $116.19 | 0 |
| 2015-06-15 | $89.96 | $89.96 | 8 |
| 2015-06-12 | $82.46 | $82.46 | 1 |
| 2015-06-11 | $82.46 | $82.46 | 0 |
| 2015-06-10 | $82.46 | $82.46 | 5 |
| 2015-06-09 | $82.46 | $82.46 | 2 |
| 2015-06-08 | $89.96 | $89.96 | 1 |
| 2015-06-05 | $82.46 | $82.46 | 0 |
| 2015-06-04 | $82.46 | $82.46 | 1 |
| 2015-06-03 | $79.46 | $79.46 | 7 |
| 2015-06-02 | $82.46 | $82.46 | 30 |
| 2015-06-01 | $79.46 | $79.46 | 0 |
| 2015-05-29 | $82.46 | $82.46 | 2 |
| 2015-05-28 | $82.46 | $82.46 | 0 |
| 2015-05-27 | $82.46 | $82.46 | 0 |
| 2015-05-26 | $82.46 | $82.46 | 2 |
| 2015-05-22 | $82.46 | $82.46 | 1 |
| 2015-05-21 | $79.46 | $79.46 | 1 |
| 2015-05-20 | $82.46 | $82.46 | 10 |
| 2015-05-19 | $83.96 | $83.96 | 2 |
| 2015-05-18 | $83.96 | $83.96 | 1 |
| 2015-05-15 | $94.45 | $94.45 | 13 |
| 2015-05-14 | $96.70 | $96.70 | 0 |
| 2015-05-13 | $96.70 | $96.70 | 2 |
| 2015-05-12 | $93.70 | $93.70 | 0 |
| 2015-05-11 | $89.96 | $89.96 | 77 |
| 2015-05-08 | $88.46 | $88.46 | 35 |
| 2015-05-07 | $92.95 | $92.95 | 7 |
| 2015-05-06 | $89.96 | $89.96 | 8 |
| 2015-05-05 | $97.45 | $97.45 | 6 |
| 2015-05-04 | $101.95 | $101.95 | 1 |
| 2015-05-01 | $95.95 | $95.95 | 2 |
| 2015-04-30 | $107.95 | $107.95 | 0 |
| 2015-04-29 | $108.25 | $108.25 | 4 |
| 2015-04-28 | $100.45 | $100.45 | 4 |
| 2015-04-27 | $112.44 | $112.44 | 8 |
| 2015-04-24 | $110.94 | $110.94 | 4 |
| 2015-04-23 | $98.95 | $98.95 | 13 |
| 2015-04-22 | $95.95 | $95.95 | 8 |
| 2015-04-21 | $118.44 | $118.44 | 90 |
| 2015-04-20 | $127.44 | $127.44 | 7 |
| 2015-04-17 | $127.44 | $127.44 | 17 |
| 2015-04-16 | $133.43 | $133.43 | 0 |
| 2015-04-15 | $133.43 | $133.43 | 6 |
| 2015-04-14 | $133.43 | $133.43 | 21 |
| 2015-04-13 | $145.43 | $145.43 | 14 |
| 2015-04-10 | $139.43 | $139.43 | 2 |
| 2015-04-09 | $148.43 | $148.43 | 13 |
| 2015-04-08 | $143.93 | $143.93 | 18 |
| 2015-04-07 | $157.42 | $157.42 | 28 |
| 2015-04-06 | $153.67 | $153.67 | 19 |
| 2015-04-02 | $145.43 | $145.43 | 11 |
| 2015-04-01 | $134.93 | $134.93 | 44 |
| 2015-03-31 | $161.92 | $161.92 | 93 |
| 2015-03-30 | $155.92 | $155.92 | 47 |
| 2015-03-27 | $164.92 | $164.92 | 308 |
| 2015-03-26 | $164.92 | $164.92 | 318 |
| 2015-03-25 | $202.40 | $202.40 | 1,062 |
| 2015-03-24 | $131.93 | $131.93 | 0 |
| 2015-03-23 | $121.44 | $121.44 | 21 |
| 2015-03-20 | $149.93 | $149.93 | 130 |
| 2015-03-19 | $163.42 | $163.42 | 13 |
| 2015-03-18 | $150.67 | $150.67 | 2 |
| 2015-03-17 | $153.52 | $153.52 | 0 |
| 2015-03-16 | $151.42 | $151.42 | 15 |
| 2015-03-13 | $179.91 | $179.91 | 1 |
| 2015-03-12 | $149.93 | $149.93 | 36 |
| 2015-03-11 | $152.92 | $152.92 | 3 |
| 2015-03-10 | $152.92 | $152.92 | 36 |
| 2015-03-09 | $157.42 | $157.42 | 3 |
| 2015-03-06 | $157.42 | $157.42 | 8 |
| 2015-03-05 | $172.41 | $172.41 | 29 |
| 2015-03-04 | $178.41 | $178.41 | 50 |
| 2015-03-03 | $179.91 | $179.91 | 13 |
| 2015-03-02 | $164.92 | $164.92 | 49 |
| 2015-02-27 | $151.42 | $151.42 | 69 |
| 2015-02-26 | $184.41 | $184.41 | 107 |
| 2015-02-25 | $209.90 | $209.90 | 11 |
| 2015-02-24 | $187.41 | $187.41 | 35 |
| 2015-02-23 | $194.90 | $194.90 | 65 |
| 2015-02-20 | $212.89 | $212.89 | 363 |
| 2015-02-19 | $200.90 | $200.90 | 8 |
| 2015-02-18 | $212.89 | $212.89 | 18 |
| 2015-02-17 | $202.40 | $202.40 | 49 |
| 2015-02-13 | $224.89 | $224.89 | 4 |
| 2015-02-12 | $224.89 | $224.89 | 9 |
| 2015-02-11 | $230.88 | $230.88 | 27 |
| 2015-02-10 | $230.88 | $230.88 | 5 |
| 2015-02-09 | $221.89 | $221.89 | 14 |
| 2015-02-06 | $230.88 | $230.88 | 4 |
| 2015-02-05 | $226.39 | $226.39 | 8 |
| 2015-02-04 | $224.89 | $224.89 | 63 |
| 2015-02-03 | $250.37 | $250.37 | 90 |
| 2015-02-02 | $247.38 | $247.38 | 1 |
| 2015-01-30 | $247.38 | $247.38 | 8 |
| 2015-01-29 | $247.38 | $247.38 | 14 |
| 2015-01-28 | $254.87 | $254.87 | 45 |
| 2015-01-27 | $259.37 | $259.37 | 176 |
| 2015-01-26 | $329.84 | $329.84 | 226 |
| 2015-01-23 | $276.46 | $276.46 | 1 |
| 2015-01-22 | $271.36 | $271.36 | 11 |
| 2015-01-21 | $284.86 | $284.86 | 22 |
| 2015-01-20 | $281.86 | $281.86 | 13 |
| 2015-01-16 | $328.34 | $328.34 | 42 |
| 2015-01-15 | $313.34 | $313.34 | 72 |
| 2015-01-14 | $314.84 | $314.84 | 101 |
| 2015-01-13 | $329.84 | $329.84 | 276 |
| 2015-01-12 | $314.84 | $314.84 | 458 |
| 2015-01-09 | $299.85 | $299.85 | 0 |
| 2015-01-08 | $299.85 | $299.85 | 4 |
| 2015-01-07 | $286.36 | $286.36 | 3 |
| 2015-01-06 | $299.85 | $299.85 | 6 |
| 2015-01-05 | $314.84 | $314.84 | 6 |
| 2015-01-02 | $284.86 | $284.86 | 1 |