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
- 1981-11-18 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 | $4.66M | $12.39M | 0 | — | — |
| 2015-12-30 | $4.58M | $12.19M | 0 | — | — |
| 2015-12-29 | $4.64M | $12.35M | 0 | — | — |
| 2015-12-28 | $4.6M | $12.22M | 0 | — | — |
| 2015-12-24 | $4.51M | $11.98M | 0 | — | — |
| 2015-12-23 | $4.5M | $11.96M | 0 | — | — |
| 2015-12-22 | $4.76M | $12.65M | 0 | — | — |
| 2015-12-21 | $4.78M | $12.7M | 0 | — | — |
| 2015-12-18 | $4.76M | $12.65M | 0 | — | — |
| 2015-12-17 | $4.79M | $12.74M | 0 | — | — |
| 2015-12-16 | $4.73M | $12.57M | 0 | — | — |
| 2015-12-15 | $4.85M | $12.9M | 0 | — | — |
| 2015-12-14 | $4.95M | $13.16M | 0 | — | — |
| 2015-12-11 | $4.9M | $13.03M | 0 | — | — |
| 2015-12-10 | $5.03M | $13.11M | 0 | — | — |
| 2015-12-09 | $4.88M | $12.72M | 0 | — | — |
| 2015-12-08 | $4.84M | $12.63M | 0 | — | — |
| 2015-12-07 | $4.88M | $12.74M | 0 | — | — |
| 2015-12-04 | $4.91M | $12.8M | 0 | — | — |
| 2015-12-03 | $5.03M | $13.13M | 0 | — | — |
| 2015-12-02 | $5.06M | $13.19M | 0 | — | — |
| 2015-12-01 | $4.86M | $12.67M | 0 | — | — |
| 2015-11-30 | $4.72M | $12.31M | 0 | — | — |
| 2015-11-27 | $4.65M | $12.12M | 0 | — | — |
| 2015-11-25 | $4.54M | $11.84M | 0 | — | — |
| 2015-11-24 | $4.58M | $11.95M | 0 | — | — |
| 2015-11-23 | $4.68M | $12.2M | 0 | — | — |
| 2015-11-20 | $4.51M | $11.75M | 0 | — | — |
| 2015-11-19 | $4.49M | $11.7M | 0 | — | — |
| 2015-11-18 | $4.57M | $11.91M | 0 | — | — |
| 2015-11-17 | $4.7M | $12.27M | 0 | — | — |
| 2015-11-16 | $4.84M | $12.63M | 0 | — | — |
| 2015-11-13 | $4.67M | $12.17M | 0 | — | — |
| 2015-11-12 | $4.76M | $12.42M | 0 | — | — |
| 2015-11-11 | $4.89M | $12.75M | 0 | — | — |
| 2015-11-10 | $4.83M | $12.59M | 0 | — | — |
| 2015-11-09 | $4.92M | $12.83M | 0 | — | — |
| 2015-11-06 | $4.95M | $12.91M | 0 | — | — |
| 2015-11-05 | $5.05M | $13.16M | 0 | — | — |
| 2015-11-04 | $4.97M | $12.97M | 0 | — | — |
| 2015-11-03 | $4.99M | $13M | 0 | — | — |
| 2015-11-02 | $5.1M | $13.3M | 0 | — | — |
| 2015-10-30 | $4.94M | $12.88M | 0 | — | — |
| 2015-10-29 | $4.94M | $12.88M | 0 | — | — |
| 2015-10-28 | $4.91M | $12.8M | 0 | — | — |
| 2015-10-27 | $4.83M | $12.59M | 0 | — | — |
| 2015-10-26 | $4.96M | $12.92M | 0 | — | — |
| 2015-10-23 | $4.98M | $12.99M | 0 | — | — |
| 2015-10-22 | $5.09M | $13.27M | 0 | — | — |
| 2015-10-21 | $5.12M | $13.36M | 0 | — | — |
| 2015-10-20 | $4.97M | $12.95M | 0 | — | — |
| 2015-10-19 | $5.12M | $13.35M | 0 | — | — |
| 2015-10-16 | $5.17M | $13.47M | 0 | — | — |
| 2015-10-15 | $5.2M | $13.56M | 0 | — | — |
| 2015-10-14 | $4.94M | $12.88M | 0 | — | — |
| 2015-10-13 | $5.02M | $13.08M | 0 | — | — |
| 2015-10-12 | $4.99M | $13M | 0 | — | — |
| 2015-10-09 | $5.11M | $13.33M | 0 | — | — |
| 2015-10-08 | $5.11M | $13.33M | 0 | — | — |
| 2015-10-07 | $5.24M | $13.67M | 0 | — | — |
| 2015-10-06 | $5.3M | $13.81M | 0 | — | — |
| 2015-10-05 | $5.3M | $13.83M | 0 | — | — |
| 2015-10-02 | $5.11M | $13.31M | 0 | — | — |
| 2015-10-01 | $5.02M | $13.08M | 0 | — | — |
| 2015-09-30 | $5M | $13.05M | 0 | — | — |
| 2015-09-29 | $4.93M | $12.86M | 0 | — | — |
| 2015-09-28 | $5.04M | $13.14M | 0 | — | — |
| 2015-09-25 | $4.96M | $12.92M | 0 | — | — |
| 2015-09-24 | $5.08M | $13.24M | 0 | — | — |
| 2015-09-23 | $4.94M | $12.89M | 0 | — | — |
| 2015-09-22 | $5.03M | $13.11M | 0 | — | — |
| 2015-09-21 | $5.02M | $13.08M | 0 | — | — |
| 2015-09-18 | $5.05M | $13.16M | 0 | — | — |
| 2015-09-17 | $5.11M | $13.33M | 0 | — | — |
| 2015-09-16 | $5.04M | $13.14M | 0 | — | — |
| 2015-09-15 | $5.08M | $13.24M | 0 | — | — |
| 2015-09-14 | $5.16M | $13.45M | 0 | — | — |
| 2015-09-11 | $5.12M | $13.36M | 0 | — | — |
| 2015-09-10 | $5.22M | $13.36M | 0 | — | — |
| 2015-09-09 | $5.25M | $13.44M | 0 | — | — |
| 2015-09-08 | $5.51M | $14.1M | 0 | — | — |
| 2015-09-04 | $5.18M | $13.25M | 0 | — | — |
| 2015-09-03 | $5.56M | $14.22M | 0 | — | — |
| 2015-09-02 | $5.47M | $14.01M | 0 | — | — |
| 2015-09-01 | $5.41M | $13.85M | 0 | — | — |
| 2015-08-31 | $5.54M | $14.17M | 0 | — | — |
| 2015-08-28 | $5.17M | $13.22M | 0 | — | — |
| 2015-08-27 | $5.48M | $14.04M | 0 | — | — |
| 2015-08-26 | $5.26M | $13.45M | 0 | — | — |
| 2015-08-25 | $5.11M | $13.07M | 0 | — | — |
| 2015-08-24 | $5.11M | $13.08M | 0 | — | — |
| 2015-08-21 | $5.48M | $14.02M | 0 | — | — |
| 2015-08-20 | $5.47M | $14.01M | 0 | — | — |
| 2015-08-19 | $5.71M | $14.62M | 0 | — | — |
| 2015-08-18 | $5.83M | $14.91M | 0 | — | — |
| 2015-08-17 | $5.99M | $15.33M | 0 | — | — |
| 2015-08-14 | $5.8M | $14.84M | 0 | — | — |
| 2015-08-13 | $5.86M | $14.99M | 0 | — | — |
| 2015-08-12 | $5.8M | $14.85M | 0 | — | — |
| 2015-08-11 | $5.75M | $14.73M | 0 | — | — |
| 2015-08-10 | $5.87M | $15.02M | 0 | — | — |
| 2015-08-07 | $5.88M | $15.05M | 0 | — | — |
| 2015-08-06 | $6.17M | $15.8M | 0 | — | — |
| 2015-08-05 | $6.19M | $15.85M | 0 | — | — |
| 2015-08-04 | $6.1M | $15.62M | 0 | — | — |
| 2015-08-03 | $6.15M | $15.74M | 0 | — | — |
| 2015-07-31 | $6.03M | $15.43M | 0 | — | — |
| 2015-07-30 | $6.06M | $15.51M | 0 | — | — |
| 2015-07-29 | $5.94M | $15.2M | 0 | — | — |
| 2015-07-28 | $5.78M | $14.8M | 0 | — | — |
| 2015-07-27 | $5.94M | $15.2M | 0 | — | — |
| 2015-07-24 | $6.02M | $15.4M | 0 | — | — |
| 2015-07-23 | $5.99M | $15.34M | 0 | — | — |
| 2015-07-22 | $6.04M | $15.46M | 0 | — | — |
| 2015-07-21 | $6.12M | $15.66M | 0 | — | — |
| 2015-07-20 | $6.13M | $15.7M | 0 | — | — |
| 2015-07-17 | $6.24M | $15.97M | 0 | — | — |
| 2015-07-16 | $6.26M | $16.02M | 0 | — | — |
| 2015-07-15 | $6.23M | $15.96M | 0 | — | — |
| 2015-07-14 | $6.24M | $15.97M | 0 | — | — |
| 2015-07-13 | $6.23M | $15.96M | 0 | — | — |
| 2015-07-10 | $6.1M | $15.6M | 0 | — | — |
| 2015-07-09 | $6.27M | $16.05M | 0 | — | — |
| 2015-07-08 | $6.33M | $16.2M | 0 | — | — |
| 2015-07-07 | $6.24M | $15.97M | 0 | — | — |
| 2015-07-06 | $6.25M | $16M | 0 | — | — |
| 2015-07-02 | $6.33M | $16.2M | 0 | — | — |
| 2015-07-01 | $6.32M | $16.19M | 0 | — | — |
| 2015-06-30 | $6.31M | $16.14M | 0 | — | — |
| 2015-06-29 | $6.31M | $16.16M | 0 | — | — |
| 2015-06-26 | $6.43M | $16.45M | 0 | — | — |
| 2015-06-25 | $6.59M | $16.86M | 0 | — | — |
| 2015-06-24 | $6.59M | $16.86M | 0 | — | — |
| 2015-06-23 | $6.42M | $16.43M | 0 | — | — |
| 2015-06-22 | $6.41M | $16.42M | 0 | — | — |
| 2015-06-19 | $6.4M | $16.39M | 0 | — | — |
| 2015-06-18 | $6.55M | $16.75M | 0 | — | — |
| 2015-06-17 | $6.62M | $16.94M | 0 | — | — |
| 2015-06-16 | $6.56M | $16.79M | 0 | — | — |
| 2015-06-15 | $6.47M | $16.57M | 0 | — | — |
| 2015-06-12 | $6.5M | $16.63M | 0 | — | — |
| 2015-06-11 | $6.52M | $16.68M | 0 | — | — |
| 2015-06-10 | $6.59M | $16.63M | 0 | — | — |
| 2015-06-09 | $6.67M | $16.81M | 0 | — | — |
| 2015-06-08 | $6.84M | $17.25M | 0 | — | — |
| 2015-06-05 | $6.73M | $16.98M | 0 | — | — |
| 2015-06-04 | $6.8M | $17.15M | 0 | — | — |
| 2015-06-03 | $6.87M | $17.33M | 0 | — | — |
| 2015-06-02 | $6.87M | $17.33M | 0 | — | — |
| 2015-06-01 | $6.86M | $17.3M | 0 | — | — |
| 2015-05-29 | $6.83M | $17.22M | 0 | — | — |
| 2015-05-28 | $6.77M | $17.09M | 0 | — | — |
| 2015-05-27 | $6.75M | $17.03M | 0 | — | — |
| 2015-05-26 | $6.65M | $16.77M | 0 | — | — |
| 2015-05-22 | $6.64M | $16.74M | 0 | — | — |
| 2015-05-21 | $6.63M | $16.72M | 0 | — | — |
| 2015-05-20 | $6.57M | $16.57M | 0 | — | — |
| 2015-05-19 | $6.48M | $16.34M | 0 | — | — |
| 2015-05-18 | $6.5M | $16.41M | 0 | — | — |
| 2015-05-15 | $6.53M | $16.48M | 0 | — | — |
| 2015-05-14 | $6.61M | $16.68M | 0 | — | — |
| 2015-05-13 | $6.63M | $16.72M | 0 | — | — |
| 2015-05-12 | $7M | $17.66M | 0 | — | — |
| 2015-05-11 | $6.55M | $16.51M | 0 | — | — |
| 2015-05-08 | $6.57M | $16.57M | 0 | — | — |
| 2015-05-07 | $6.59M | $16.63M | 0 | — | — |
| 2015-05-06 | $6.74M | $17M | 0 | — | — |
| 2015-05-05 | $6.72M | $16.95M | 0 | — | — |
| 2015-05-04 | $6.75M | $17.03M | 0 | — | — |
| 2015-05-01 | $6.73M | $16.97M | 0 | — | — |
| 2015-04-30 | $6.76M | $17.04M | 0 | — | — |
| 2015-04-29 | $6.73M | $16.98M | 0 | — | — |
| 2015-04-28 | $6.71M | $16.93M | 0 | — | — |
| 2015-04-27 | $6.82M | $17.21M | 0 | — | — |
| 2015-04-24 | $6.92M | $17.46M | 0 | — | — |
| 2015-04-23 | $6.83M | $17.22M | 0 | — | — |
| 2015-04-22 | $6.85M | $17.28M | 0 | — | — |
| 2015-04-21 | $6.81M | $17.18M | 0 | — | — |
| 2015-04-20 | $6.81M | $17.18M | 0 | — | — |
| 2015-04-17 | $6.85M | $17.28M | 0 | — | — |
| 2015-04-16 | $7.04M | $17.75M | 0 | — | — |
| 2015-04-15 | $6.94M | $17.49M | 0 | — | — |
| 2015-04-14 | $6.85M | $17.27M | 0 | — | — |
| 2015-04-13 | $7.02M | $17.71M | 0 | — | — |
| 2015-04-10 | $6.91M | $17.43M | 0 | — | — |
| 2015-04-09 | $6.91M | $17.43M | 0 | — | — |
| 2015-04-08 | $6.92M | $17.46M | 0 | — | — |
| 2015-04-07 | $6.76M | $17.04M | 0 | — | — |
| 2015-04-06 | $6.67M | $16.83M | 0 | — | — |
| 2015-04-02 | $6.65M | $16.78M | 0 | — | — |
| 2015-04-01 | $6.67M | $16.81M | 0 | — | — |
| 2015-03-31 | $6.85M | $17.28M | 0 | — | — |
| 2015-03-30 | $6.96M | $17.56M | 0 | — | — |
| 2015-03-27 | $6.95M | $17.54M | 0 | — | — |
| 2015-03-26 | $7.09M | $17.87M | 0 | — | — |
| 2015-03-25 | $6.93M | $17.48M | 0 | — | — |
| 2015-03-24 | $7.07M | $17.83M | 0 | — | — |
| 2015-03-23 | $7.01M | $17.68M | 0 | — | — |
| 2015-03-20 | $6.91M | $17.43M | 0 | — | — |
| 2015-03-19 | $7.05M | $17.78M | 0 | — | — |
| 2015-03-18 | $7.12M | $17.95M | 0 | — | — |
| 2015-03-17 | $6.99M | $17.63M | 0 | — | — |
| 2015-03-16 | $7.13M | $17.98M | 0 | — | — |
| 2015-03-13 | $7.25M | $18.28M | 0 | — | — |
| 2015-03-12 | $7.13M | $17.98M | 0 | — | — |
| 2015-03-11 | $6.97M | $17.34M | 0 | — | — |
| 2015-03-10 | $7.18M | $17.87M | 0 | — | — |
| 2015-03-09 | $7.13M | $17.73M | 0 | — | — |
| 2015-03-06 | $6.78M | $16.87M | 0 | — | — |
| 2015-03-05 | $6.87M | $17.09M | 0 | — | — |
| 2015-03-04 | $6.79M | $16.9M | 0 | — | — |
| 2015-03-03 | $6.76M | $16.82M | 0 | — | — |
| 2015-03-02 | $6.74M | $16.78M | 0 | — | — |
| 2015-02-27 | $6.88M | $17.1M | 0 | — | — |
| 2015-02-26 | $6.67M | $16.6M | 0 | — | — |
| 2015-02-25 | $6.74M | $16.76M | 0 | — | — |
| 2015-02-24 | $6.89M | $17.13M | 0 | — | — |
| 2015-02-23 | $6.71M | $16.69M | 0 | — | — |
| 2015-02-20 | $6.66M | $16.57M | 0 | — | — |
| 2015-02-19 | $6.61M | $16.43M | 0 | — | — |
| 2015-02-18 | $6.3M | $15.67M | 0 | — | — |
| 2015-02-17 | $6.3M | $15.67M | 0 | — | — |
| 2015-02-13 | $6.26M | $15.58M | 0 | — | — |
| 2015-02-12 | $6.22M | $15.48M | 0 | — | — |
| 2015-02-11 | $6.16M | $15.31M | 0 | — | — |
| 2015-02-10 | $6.17M | $15.34M | 0 | — | — |
| 2015-02-09 | $6.14M | $15.27M | 0 | — | — |
| 2015-02-06 | $6.24M | $15.52M | 0 | — | — |
| 2015-02-05 | $6.13M | $15.25M | 0 | — | — |
| 2015-02-04 | $6.14M | $15.27M | 0 | — | — |
| 2015-02-03 | $6.17M | $15.34M | 0 | — | — |
| 2015-02-02 | $6.08M | $15.12M | 0 | — | — |
| 2015-01-30 | $6.15M | $15.3M | 0 | — | — |
| 2015-01-29 | $6.17M | $15.36M | 0 | — | — |
| 2015-01-28 | $6.23M | $15.49M | 0 | — | — |
| 2015-01-27 | $6.22M | $15.48M | 0 | — | — |
| 2015-01-26 | $6.35M | $15.79M | 0 | — | — |
| 2015-01-23 | $6.13M | $15.24M | 0 | — | — |
| 2015-01-22 | $6.12M | $15.22M | 0 | — | — |
| 2015-01-21 | $6.22M | $15.46M | 0 | — | — |
| 2015-01-20 | $6.34M | $15.78M | 0 | — | — |
| 2015-01-16 | $6.19M | $15.39M | 0 | — | — |
| 2015-01-15 | $6.36M | $15.82M | 0 | — | — |
| 2015-01-14 | $6.33M | $15.75M | 0 | — | — |
| 2015-01-13 | $6.33M | $15.75M | 0 | — | — |
| 2015-01-12 | $6.37M | $15.85M | 0 | — | — |
| 2015-01-09 | $6.35M | $15.81M | 0 | — | — |
| 2015-01-08 | $6.31M | $15.69M | 0 | — | — |
| 2015-01-07 | $6.44M | $16.01M | 0 | — | — |
| 2015-01-06 | $6.39M | $15.9M | 0 | — | — |
| 2015-01-05 | $6.36M | $15.82M | 0 | — | — |
| 2015-01-02 | $6.41M | $15.94M | 0 | — | — |