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
- 2014-05-29 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 | $22.50 | $22.50 | 98 |
| 2015-12-30 | $21.00 | $21.00 | 362 |
| 2015-12-29 | $20.00 | $20.00 | 374 |
| 2015-12-28 | $22.50 | $22.50 | 199 |
| 2015-12-24 | $22.50 | $22.50 | 205 |
| 2015-12-23 | $23.85 | $23.85 | 165 |
| 2015-12-22 | $23.00 | $23.00 | 123 |
| 2015-12-21 | $23.00 | $23.00 | 1,280 |
| 2015-12-18 | $30.00 | $30.00 | 151 |
| 2015-12-17 | $25.00 | $25.00 | 278 |
| 2015-12-16 | $26.25 | $26.25 | 477 |
| 2015-12-15 | $25.00 | $25.00 | 789 |
| 2015-12-14 | $25.00 | $25.00 | 297 |
| 2015-12-11 | $25.00 | $25.00 | 267 |
| 2015-12-10 | $24.38 | $24.38 | 1,018 |
| 2015-12-09 | $21.75 | $21.75 | 653 |
| 2015-12-08 | $25.00 | $25.00 | 1,274 |
| 2015-12-07 | $28.75 | $28.75 | 2,261 |
| 2015-12-04 | $46.50 | $46.50 | 220 |
| 2015-12-03 | $47.50 | $47.50 | 200 |
| 2015-12-02 | $47.50 | $47.50 | 1,222 |
| 2015-12-01 | $66.25 | $66.25 | 359 |
| 2015-11-30 | $67.50 | $67.50 | 450 |
| 2015-11-27 | $75.00 | $75.00 | 184 |
| 2015-11-25 | $75.00 | $75.00 | 304 |
| 2015-11-24 | $80.00 | $80.00 | 2,312 |
| 2015-11-23 | $92.50 | $92.50 | 493 |
| 2015-11-20 | $92.50 | $92.50 | 702 |
| 2015-11-19 | $107.50 | $107.50 | 679 |
| 2015-11-18 | $100.00 | $100.00 | 619 |
| 2015-11-17 | $117.47 | $117.47 | 734 |
| 2015-11-16 | $97.50 | $97.50 | 304 |
| 2015-11-13 | $82.50 | $82.50 | 785 |
| 2015-11-12 | $110.00 | $110.00 | 232 |
| 2015-11-11 | $107.50 | $107.50 | 1,240 |
| 2015-11-10 | $157.55 | $157.55 | 744 |
| 2015-11-09 | $195.00 | $195.00 | 320 |
| 2015-11-06 | $188.75 | $188.75 | 1,041 |
| 2015-11-05 | $184.38 | $184.38 | 529 |
| 2015-11-04 | $195.00 | $195.00 | 608 |
| 2015-11-03 | $198.75 | $198.75 | 1,399 |
| 2015-11-02 | $196.25 | $196.25 | 364 |
| 2015-10-30 | $193.50 | $193.50 | 846 |
| 2015-10-29 | $203.75 | $203.75 | 946 |
| 2015-10-28 | $227.50 | $227.50 | 1,268 |
| 2015-10-27 | $233.75 | $233.75 | 1,124 |
| 2015-10-26 | $240.00 | $240.00 | 1,849 |
| 2015-10-23 | $230.00 | $230.00 | 945 |
| 2015-10-22 | $225.00 | $225.00 | 1,216 |
| 2015-10-21 | $210.25 | $210.25 | 1,011 |
| 2015-10-20 | $227.50 | $227.50 | 1,699 |
| 2015-10-19 | $222.50 | $222.50 | 2,382 |
| 2015-10-16 | $248.50 | $248.50 | 3,848 |
| 2015-10-15 | $327.50 | $327.50 | 7,472 |
| 2015-10-14 | $367.50 | $367.50 | 5,474 |
| 2015-10-13 | $280.00 | $280.00 | 3,165 |
| 2015-10-12 | $225.00 | $225.00 | 3,694 |
| 2015-10-09 | $147.50 | $147.50 | 14 |
| 2015-10-08 | $157.50 | $157.50 | 4 |
| 2015-10-07 | $87.50 | $87.50 | 0 |
| 2015-10-06 | $87.50 | $87.50 | 4 |
| 2015-10-05 | $162.50 | $162.50 | 13 |
| 2015-10-02 | $82.50 | $82.50 | 0 |
| 2015-10-01 | $82.50 | $82.50 | 0 |
| 2015-09-30 | $82.50 | $82.50 | 40 |
| 2015-09-29 | $108.13 | $108.13 | 0 |
| 2015-09-28 | $108.13 | $108.13 | 0 |
| 2015-09-25 | $108.13 | $108.13 | 0 |
| 2015-09-24 | $108.13 | $108.13 | 0 |
| 2015-09-23 | $108.13 | $108.13 | 4 |
| 2015-09-22 | $82.50 | $82.50 | 4 |
| 2015-09-21 | $108.75 | $108.75 | 0 |
| 2015-09-18 | $108.75 | $108.75 | 0 |
| 2015-09-17 | $108.75 | $108.75 | 0 |
| 2015-09-16 | $108.75 | $108.75 | 0 |
| 2015-09-15 | $108.75 | $108.75 | 0 |
| 2015-09-14 | $108.75 | $108.75 | 0 |
| 2015-09-11 | $108.75 | $108.75 | 0 |
| 2015-09-10 | $108.75 | $108.75 | 0 |
| 2015-09-09 | $108.75 | $108.75 | 52 |
| 2015-09-08 | $82.50 | $82.50 | 69 |
| 2015-09-04 | $102.50 | $102.50 | 0 |
| 2015-09-03 | $102.50 | $102.50 | 0 |
| 2015-09-02 | $102.50 | $102.50 | 0 |
| 2015-09-01 | $102.50 | $102.50 | 0 |
| 2015-08-31 | $102.50 | $102.50 | 1 |
| 2015-08-28 | $102.50 | $102.50 | 26 |
| 2015-08-27 | $100.00 | $100.00 | 33 |
| 2015-08-26 | $100.00 | $100.00 | 50 |
| 2015-08-25 | $105.00 | $105.00 | 22 |
| 2015-08-24 | $112.50 | $112.50 | 18 |
| 2015-08-21 | $112.50 | $112.50 | 1 |
| 2015-08-20 | $112.50 | $112.50 | 14 |
| 2015-08-19 | $118.75 | $118.75 | 3 |
| 2015-08-18 | $112.50 | $112.50 | 11 |
| 2015-08-17 | $124.97 | $124.97 | 11 |
| 2015-08-14 | $112.50 | $112.50 | 10 |
| 2015-08-13 | $105.25 | $105.25 | 19 |
| 2015-08-12 | $118.15 | $118.15 | 0 |
| 2015-08-11 | $118.15 | $118.15 | 0 |
| 2015-08-10 | $118.15 | $118.15 | 9 |
| 2015-08-07 | $112.50 | $112.50 | 3 |
| 2015-08-06 | $112.55 | $112.55 | 11 |
| 2015-08-05 | $125.00 | $125.00 | 13 |
| 2015-08-04 | $120.00 | $120.00 | 12 |
| 2015-08-03 | $110.00 | $110.00 | 0 |
| 2015-07-31 | $115.00 | $115.00 | 17 |
| 2015-07-30 | $115.00 | $115.00 | 0 |
| 2015-07-29 | $115.00 | $115.00 | 0 |
| 2015-07-28 | $115.00 | $115.00 | 0 |
| 2015-07-27 | $125.00 | $125.00 | 5 |
| 2015-07-24 | $130.00 | $130.00 | 4 |
| 2015-07-23 | $130.00 | $130.00 | 2 |
| 2015-07-22 | $130.00 | $130.00 | 8 |
| 2015-07-21 | $140.00 | $140.00 | 4 |
| 2015-07-20 | $140.00 | $140.00 | 14 |
| 2015-07-17 | $140.00 | $140.00 | 164 |
| 2015-07-16 | $76.25 | $76.25 | 67 |
| 2015-07-15 | $62.50 | $62.50 | 47 |
| 2015-07-14 | $40.00 | $40.00 | 78 |
| 2015-07-13 | $60.00 | $60.00 | 0 |
| 2015-07-10 | $60.00 | $60.00 | 0 |
| 2015-07-09 | $60.00 | $60.00 | 10 |
| 2015-07-08 | $50.00 | $50.00 | 6 |
| 2015-07-07 | $50.00 | $50.00 | 25 |
| 2015-07-06 | $95.00 | $95.00 | 23 |
| 2015-07-02 | $100.00 | $100.00 | 0 |
| 2015-07-01 | $100.00 | $100.00 | 2 |
| 2015-06-30 | $100.00 | $100.00 | 25 |
| 2015-06-29 | $112.50 | $112.50 | 0 |
| 2015-06-26 | $112.50 | $112.50 | 7 |
| 2015-06-25 | $115.63 | $115.63 | 38 |
| 2015-06-24 | $115.63 | $115.63 | 0 |
| 2015-06-23 | $115.63 | $115.63 | 15 |
| 2015-06-22 | $125.00 | $125.00 | 39 |
| 2015-06-19 | $131.19 | $131.19 | 6 |
| 2015-06-18 | $128.13 | $128.13 | 34 |
| 2015-06-17 | $128.06 | $128.06 | 10 |
| 2015-06-16 | $128.06 | $128.06 | 32 |
| 2015-06-15 | $125.00 | $125.00 | 21 |
| 2015-06-12 | $137.50 | $137.50 | 22 |
| 2015-06-11 | $156.13 | $156.13 | 1 |
| 2015-06-10 | $143.88 | $143.88 | 0 |
| 2015-06-09 | $155.63 | $155.63 | 15 |
| 2015-06-08 | $155.63 | $155.63 | 22 |
| 2015-06-05 | $171.81 | $171.81 | 14 |
| 2015-06-04 | $153.16 | $153.16 | 8 |
| 2015-06-03 | $153.19 | $153.19 | 7 |
| 2015-06-02 | $175.00 | $175.00 | 6 |
| 2015-06-01 | $162.50 | $162.50 | 11 |
| 2015-05-29 | $162.50 | $162.50 | 18 |
| 2015-05-28 | $175.00 | $175.00 | 4 |
| 2015-05-27 | $175.00 | $175.00 | 27 |
| 2015-05-26 | $193.75 | $193.75 | 12 |
| 2015-05-22 | $187.50 | $187.50 | 9 |
| 2015-05-21 | $187.50 | $187.50 | 62 |
| 2015-05-20 | $193.75 | $193.75 | 0 |
| 2015-05-19 | $193.75 | $193.75 | 13 |
| 2015-05-18 | $206.25 | $206.25 | 9 |
| 2015-05-15 | $193.75 | $193.75 | 7 |
| 2015-05-14 | $196.88 | $196.88 | 6 |
| 2015-05-13 | $193.75 | $193.75 | 16 |
| 2015-05-12 | $193.75 | $193.75 | 37 |
| 2015-05-11 | $200.00 | $200.00 | 59 |
| 2015-05-08 | $218.13 | $218.13 | 37 |
| 2015-05-07 | $218.13 | $218.13 | 21 |
| 2015-05-06 | $218.13 | $218.13 | 17 |
| 2015-05-05 | $193.75 | $193.75 | 9 |
| 2015-05-04 | $218.13 | $218.13 | 92 |
| 2015-05-01 | $190.63 | $190.63 | 68 |
| 2015-04-30 | $196.88 | $196.88 | 412 |
| 2015-04-29 | $218.75 | $218.75 | 186 |
| 2015-04-28 | $226.72 | $226.72 | 302 |
| 2015-04-27 | $243.75 | $243.75 | 54 |
| 2015-04-24 | $218.75 | $218.75 | 263 |
| 2015-04-23 | $225.00 | $225.00 | 233 |
| 2015-04-22 | $225.00 | $225.00 | 235 |
| 2015-04-21 | $237.50 | $237.50 | 281 |
| 2015-04-20 | $280.00 | $280.00 | 331 |
| 2015-04-17 | $250.00 | $250.00 | 113 |
| 2015-04-16 | $273.75 | $273.75 | 34 |
| 2015-04-15 | $275.00 | $275.00 | 215 |
| 2015-04-14 | $287.50 | $287.50 | 228 |
| 2015-04-13 | $343.75 | $343.75 | 270 |
| 2015-04-10 | $362.50 | $362.50 | 200 |
| 2015-04-09 | $440.63 | $440.63 | 129 |
| 2015-04-08 | $356.25 | $356.25 | 508 |
| 2015-04-07 | $568.75 | $568.75 | 196 |
| 2015-04-06 | $550.00 | $550.00 | 64 |
| 2015-04-02 | $606.19 | $606.19 | 75 |
| 2015-04-01 | $575.00 | $575.00 | 113 |
| 2015-03-31 | $750.00 | $750.00 | 390 |
| 2015-03-30 | $493.75 | $493.75 | 46 |
| 2015-03-27 | $468.75 | $468.75 | 73 |
| 2015-03-26 | $503.13 | $503.13 | 69 |
| 2015-03-25 | $500.00 | $500.00 | 111 |
| 2015-03-24 | $456.25 | $456.25 | 164 |
| 2015-03-23 | $535.63 | $535.63 | 201 |
| 2015-03-20 | $612.50 | $612.50 | 125 |
| 2015-03-19 | $631.25 | $631.25 | 189 |
| 2015-03-18 | $625.00 | $625.00 | 97 |
| 2015-03-17 | $612.50 | $612.50 | 253 |
| 2015-03-16 | $562.50 | $562.50 | 224 |
| 2015-03-13 | $437.50 | $437.50 | 0 |
| 2015-03-12 | $437.50 | $437.50 | 0 |
| 2015-03-11 | $437.50 | $437.50 | 0 |
| 2015-03-10 | $437.50 | $437.50 | 0 |
| 2015-03-09 | $437.50 | $437.50 | 0 |
| 2015-03-06 | $437.50 | $437.50 | 4 |
| 2015-03-05 | $468.75 | $468.75 | 4 |
| 2015-03-04 | $437.50 | $437.50 | 0 |
| 2015-03-03 | $437.50 | $437.50 | 2 |
| 2015-03-02 | $95.00 | $95.00 | 0 |
| 2015-02-27 | $525.00 | $525.00 | 0 |
| 2015-02-26 | $525.00 | $525.00 | 0 |
| 2015-02-25 | $525.00 | $525.00 | 0 |
| 2015-02-24 | $525.00 | $525.00 | 0 |
| 2015-02-23 | $525.00 | $525.00 | 0 |
| 2015-02-20 | $525.00 | $525.00 | 0 |
| 2015-02-19 | $525.00 | $525.00 | 0 |
| 2015-02-18 | $525.00 | $525.00 | 0 |
| 2015-02-17 | $525.00 | $525.00 | 0 |
| 2015-02-13 | $525.00 | $525.00 | 0 |
| 2015-02-12 | $525.00 | $525.00 | 0 |
| 2015-02-11 | $525.00 | $525.00 | 0 |
| 2015-02-10 | $525.00 | $525.00 | 0 |
| 2015-02-09 | $525.00 | $525.00 | 0 |
| 2015-02-06 | $525.00 | $525.00 | 0 |
| 2015-02-05 | $525.00 | $525.00 | 0 |
| 2015-02-04 | $525.00 | $525.00 | 0 |
| 2015-02-03 | $525.00 | $525.00 | 0 |
| 2015-02-02 | $525.00 | $525.00 | 0 |
| 2015-01-30 | $525.00 | $525.00 | 0 |
| 2015-01-29 | $525.00 | $525.00 | 0 |
| 2015-01-28 | $525.00 | $525.00 | 0 |
| 2015-01-27 | $525.00 | $525.00 | 0 |
| 2015-01-26 | $525.00 | $525.00 | 0 |
| 2015-01-23 | $525.00 | $525.00 | 0 |
| 2015-01-22 | $525.00 | $525.00 | 0 |
| 2015-01-21 | $525.00 | $525.00 | 0 |
| 2015-01-20 | $525.00 | $525.00 | 0 |
| 2015-01-16 | $525.00 | $525.00 | 0 |
| 2015-01-15 | $525.00 | $525.00 | 0 |
| 2015-01-14 | $525.00 | $525.00 | 0 |
| 2015-01-13 | $525.00 | $525.00 | 0 |
| 2015-01-12 | $525.00 | $525.00 | 0 |
| 2015-01-09 | $525.00 | $525.00 | 0 |
| 2015-01-08 | $525.00 | $525.00 | 0 |
| 2015-01-07 | $525.00 | $525.00 | 0 |
| 2015-01-06 | $525.00 | $525.00 | 0 |
| 2015-01-05 | $525.00 | $525.00 | 0 |
| 2015-01-02 | $250.63 | $250.63 | 0 |