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
- 2012-04-18 to 2026-08-27
- 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 | $31,680.00 | $31,680.00 | 2 |
| 2015-12-30 | $33,120.00 | $33,120.00 | 3 |
| 2015-12-29 | $33,120.00 | $33,120.00 | 2 |
| 2015-12-28 | $33,120.00 | $33,120.00 | 1 |
| 2015-12-24 | $34,560.00 | $34,560.00 | 0 |
| 2015-12-23 | $34,560.00 | $34,560.00 | 3 |
| 2015-12-22 | $33,120.00 | $33,120.00 | 4 |
| 2015-12-21 | $34,560.00 | $34,560.00 | 4 |
| 2015-12-18 | $33,120.00 | $33,120.00 | 5 |
| 2015-12-17 | $36,000.00 | $36,000.00 | 2 |
| 2015-12-16 | $36,000.00 | $36,000.00 | 4 |
| 2015-12-15 | $36,000.00 | $36,000.00 | 9 |
| 2015-12-14 | $34,560.00 | $34,560.00 | 9 |
| 2015-12-11 | $38,880.00 | $38,880.00 | 17 |
| 2015-12-10 | $38,880.00 | $38,880.00 | 28 |
| 2015-12-09 | $34,560.00 | $34,560.00 | 5 |
| 2015-12-08 | $38,880.00 | $38,880.00 | 2 |
| 2015-12-07 | $37,440.00 | $37,440.00 | 3 |
| 2015-12-04 | $37,440.00 | $37,440.00 | 2 |
| 2015-12-03 | $44,640.00 | $44,640.00 | 4 |
| 2015-12-02 | $38,880.00 | $38,880.00 | 6 |
| 2015-12-01 | $44,640.00 | $44,640.00 | 15 |
| 2015-11-30 | $38,880.00 | $38,880.00 | 2 |
| 2015-11-27 | $40,320.00 | $40,320.00 | 1 |
| 2015-11-25 | $38,880.00 | $38,880.00 | 3 |
| 2015-11-24 | $37,440.00 | $37,440.00 | 4 |
| 2015-11-23 | $37,440.00 | $37,440.00 | 5 |
| 2015-11-20 | $36,000.00 | $36,000.00 | 3 |
| 2015-11-19 | $37,440.00 | $37,440.00 | 6 |
| 2015-11-18 | $36,000.00 | $36,000.00 | 6 |
| 2015-11-17 | $36,000.00 | $36,000.00 | 13 |
| 2015-11-16 | $40,320.00 | $40,320.00 | 6 |
| 2015-11-13 | $43,200.00 | $43,200.00 | 6 |
| 2015-11-12 | $47,520.00 | $47,520.00 | 17 |
| 2015-11-11 | $40,320.00 | $40,320.00 | 24 |
| 2015-11-10 | $51,840.00 | $51,840.00 | 21 |
| 2015-11-09 | $64,800.00 | $64,800.00 | 15 |
| 2015-11-06 | $89,280.00 | $89,280.00 | 1 |
| 2015-11-05 | $92,160.00 | $92,160.00 | 6 |
| 2015-11-04 | $96,480.00 | $96,480.00 | 2 |
| 2015-11-03 | $95,040.00 | $95,040.00 | 1 |
| 2015-11-02 | $90,720.00 | $90,720.00 | 1 |
| 2015-10-30 | $84,960.00 | $84,960.00 | 2 |
| 2015-10-29 | $89,280.00 | $89,280.00 | 1 |
| 2015-10-28 | $87,840.00 | $87,840.00 | 3 |
| 2015-10-27 | $87,840.00 | $87,840.00 | 12 |
| 2015-10-26 | $110,880.00 | $110,880.00 | 24 |
| 2015-10-23 | $82,080.00 | $82,080.00 | 0 |
| 2015-10-22 | $82,080.00 | $82,080.00 | 0 |
| 2015-10-21 | $84,960.00 | $84,960.00 | 1 |
| 2015-10-20 | $87,840.00 | $87,840.00 | 1 |
| 2015-10-19 | $86,400.00 | $86,400.00 | 0 |
| 2015-10-16 | $86,400.00 | $86,400.00 | 1 |
| 2015-10-15 | $89,280.00 | $89,280.00 | 2 |
| 2015-10-14 | $92,160.00 | $92,160.00 | 1 |
| 2015-10-13 | $89,280.00 | $89,280.00 | 3 |
| 2015-10-12 | $84,960.00 | $84,960.00 | 2 |
| 2015-10-09 | $79,200.00 | $79,200.00 | 1 |
| 2015-10-08 | $76,320.00 | $76,320.00 | 1 |
| 2015-10-07 | $79,200.00 | $79,200.00 | 1 |
| 2015-10-06 | $76,320.00 | $76,320.00 | 1 |
| 2015-10-05 | $76,320.00 | $76,320.00 | 1 |
| 2015-10-02 | $77,760.00 | $77,760.00 | 2 |
| 2015-10-01 | $80,640.00 | $80,640.00 | 2 |
| 2015-09-30 | $83,520.00 | $83,520.00 | 2 |
| 2015-09-29 | $86,400.00 | $86,400.00 | 2 |
| 2015-09-28 | $84,960.00 | $84,960.00 | 2 |
| 2015-09-25 | $86,400.00 | $86,400.00 | 11 |
| 2015-09-24 | $82,080.00 | $82,080.00 | 3 |
| 2015-09-23 | $77,760.00 | $77,760.00 | 2 |
| 2015-09-22 | $76,320.00 | $76,320.00 | 1 |
| 2015-09-21 | $74,880.00 | $74,880.00 | 2 |
| 2015-09-18 | $80,640.00 | $80,640.00 | 8 |
| 2015-09-17 | $73,440.00 | $73,440.00 | 3 |
| 2015-09-16 | $76,320.00 | $76,320.00 | 7 |
| 2015-09-15 | $70,560.00 | $70,560.00 | 2 |
| 2015-09-14 | $73,440.00 | $73,440.00 | 5 |
| 2015-09-11 | $84,960.00 | $84,960.00 | 23 |
| 2015-09-10 | $60,480.00 | $60,480.00 | 2 |
| 2015-09-09 | $57,600.00 | $57,600.00 | 3 |
| 2015-09-08 | $60,480.00 | $60,480.00 | 3 |
| 2015-09-04 | $56,160.00 | $56,160.00 | 7 |
| 2015-09-03 | $53,280.00 | $53,280.00 | 3 |
| 2015-09-02 | $57,600.00 | $57,600.00 | 13 |
| 2015-09-01 | $76,320.00 | $76,320.00 | 26 |
| 2015-08-31 | $53,280.00 | $53,280.00 | 3 |
| 2015-08-28 | $56,160.00 | $56,160.00 | 4 |
| 2015-08-27 | $57,600.00 | $57,600.00 | 7 |
| 2015-08-26 | $63,360.00 | $63,360.00 | 5 |
| 2015-08-25 | $72,000.00 | $72,000.00 | 5 |
| 2015-08-24 | $79,200.00 | $79,200.00 | 7 |
| 2015-08-21 | $97,920.00 | $97,920.00 | 4 |
| 2015-08-20 | $87,840.00 | $87,840.00 | 3 |
| 2015-08-19 | $93,600.00 | $93,600.00 | 3 |
| 2015-08-18 | $97,920.00 | $97,920.00 | 6 |
| 2015-08-17 | $110,880.00 | $110,880.00 | 6 |
| 2015-08-14 | $129,600.00 | $129,600.00 | 16 |
| 2015-08-13 | $318,240.00 | $318,240.00 | 8 |
| 2015-08-12 | $228,960.00 | $228,960.00 | 2 |
| 2015-08-11 | $223,200.00 | $223,200.00 | 1 |
| 2015-08-10 | $220,320.00 | $220,320.00 | 0 |
| 2015-08-07 | $226,080.00 | $226,080.00 | 2 |
| 2015-08-06 | $239,040.00 | $239,040.00 | 1 |
| 2015-08-05 | $236,160.00 | $236,160.00 | 0 |
| 2015-08-04 | $239,040.00 | $239,040.00 | 2 |
| 2015-08-03 | $241,920.00 | $241,920.00 | 0 |
| 2015-07-31 | $241,920.00 | $241,920.00 | 2 |
| 2015-07-30 | $262,080.00 | $262,080.00 | 0 |
| 2015-07-29 | $256,320.00 | $256,320.00 | 1 |
| 2015-07-28 | $236,160.00 | $236,160.00 | 1 |
| 2015-07-27 | $267,840.00 | $267,840.00 | 1 |
| 2015-07-24 | $272,160.00 | $272,160.00 | 0 |
| 2015-07-23 | $267,840.00 | $267,840.00 | 1 |
| 2015-07-22 | $288,000.00 | $288,000.00 | 1 |
| 2015-07-21 | $305,280.00 | $305,280.00 | 6 |
| 2015-07-20 | $234,720.00 | $234,720.00 | 2 |
| 2015-07-17 | $360,000.00 | $360,000.00 | 0 |
| 2015-07-16 | $360,000.00 | $360,000.00 | 0 |
| 2015-07-15 | $360,000.00 | $360,000.00 | 0 |
| 2015-07-14 | $374,400.00 | $374,400.00 | 0 |
| 2015-07-13 | $374,400.00 | $374,400.00 | 0 |
| 2015-07-10 | $360,000.00 | $360,000.00 | 0 |
| 2015-07-09 | $360,000.00 | $360,000.00 | 0 |
| 2015-07-08 | $345,600.00 | $345,600.00 | 0 |
| 2015-07-07 | $360,000.00 | $360,000.00 | 1 |
| 2015-07-06 | $388,800.00 | $388,800.00 | 0 |
| 2015-07-02 | $403,200.00 | $403,200.00 | 0 |
| 2015-07-01 | $403,200.00 | $403,200.00 | 1 |
| 2015-06-30 | $403,200.00 | $403,200.00 | 1 |
| 2015-06-29 | $417,600.00 | $417,600.00 | 0 |
| 2015-06-26 | $403,200.00 | $403,200.00 | 0 |
| 2015-06-25 | $403,200.00 | $403,200.00 | 0 |
| 2015-06-24 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-23 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-22 | $403,200.00 | $403,200.00 | 0 |
| 2015-06-19 | $388,800.00 | $388,800.00 | 1 |
| 2015-06-18 | $432,000.00 | $432,000.00 | 1 |
| 2015-06-17 | $475,200.00 | $475,200.00 | 2 |
| 2015-06-16 | $403,200.00 | $403,200.00 | 1 |
| 2015-06-15 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-12 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-11 | $417,600.00 | $417,600.00 | 0 |
| 2015-06-10 | $403,200.00 | $403,200.00 | 0 |
| 2015-06-09 | $432,000.00 | $432,000.00 | 1 |
| 2015-06-08 | $374,400.00 | $374,400.00 | 0 |
| 2015-06-05 | $388,800.00 | $388,800.00 | 0 |
| 2015-06-04 | $360,000.00 | $360,000.00 | 0 |
| 2015-06-03 | $374,400.00 | $374,400.00 | 0 |
| 2015-06-02 | $388,800.00 | $388,800.00 | 1 |
| 2015-06-01 | $360,000.00 | $360,000.00 | 0 |
| 2015-05-29 | $345,600.00 | $345,600.00 | 0 |
| 2015-05-28 | $374,400.00 | $374,400.00 | 1 |
| 2015-05-27 | $388,800.00 | $388,800.00 | 0 |
| 2015-05-26 | $374,400.00 | $374,400.00 | 0 |
| 2015-05-22 | $388,800.00 | $388,800.00 | 1 |
| 2015-05-21 | $388,800.00 | $388,800.00 | 1 |
| 2015-05-20 | $432,000.00 | $432,000.00 | 1 |
| 2015-05-19 | $403,200.00 | $403,200.00 | 1 |
| 2015-05-18 | $432,000.00 | $432,000.00 | 1 |
| 2015-05-15 | $460,800.00 | $460,800.00 | 1 |
| 2015-05-14 | $489,600.00 | $489,600.00 | 1 |
| 2015-05-13 | $489,600.00 | $489,600.00 | 2 |
| 2015-05-12 | $518,400.00 | $518,400.00 | 1 |
| 2015-05-11 | $518,400.00 | $518,400.00 | 2 |
| 2015-05-08 | $504,000.00 | $504,000.00 | 3 |
| 2015-05-07 | $460,800.00 | $460,800.00 | 1 |
| 2015-05-06 | $518,400.00 | $518,400.00 | 2 |
| 2015-05-05 | $547,200.00 | $547,200.00 | 6 |
| 2015-05-04 | $777,600.00 | $777,600.00 | 7 |
| 2015-05-01 | $518,400.00 | $518,400.00 | 5 |
| 2015-04-30 | $446,400.00 | $446,400.00 | 5 |
| 2015-04-29 | $374,400.00 | $374,400.00 | 3 |
| 2015-04-28 | $475,200.00 | $475,200.00 | 4 |
| 2015-04-27 | $331,200.00 | $331,200.00 | 1 |
| 2015-04-24 | $302,400.00 | $302,400.00 | 0 |
| 2015-04-23 | $302,400.00 | $302,400.00 | 0 |
| 2015-04-22 | $316,800.00 | $316,800.00 | 0 |
| 2015-04-21 | $316,800.00 | $316,800.00 | 1 |
| 2015-04-20 | $331,200.00 | $331,200.00 | 0 |
| 2015-04-17 | $360,000.00 | $360,000.00 | 0 |
| 2015-04-16 | $374,400.00 | $374,400.00 | 0 |
| 2015-04-15 | $360,000.00 | $360,000.00 | 0 |
| 2015-04-14 | $388,800.00 | $388,800.00 | 0 |
| 2015-04-13 | $360,000.00 | $360,000.00 | 0 |
| 2015-04-10 | $374,400.00 | $374,400.00 | 0 |
| 2015-04-09 | $403,200.00 | $403,200.00 | 0 |
| 2015-04-08 | $417,600.00 | $417,600.00 | 0 |
| 2015-04-07 | $388,800.00 | $388,800.00 | 1 |
| 2015-04-06 | $374,400.00 | $374,400.00 | 0 |
| 2015-04-02 | $374,400.00 | $374,400.00 | 0 |
| 2015-04-01 | $403,200.00 | $403,200.00 | 0 |
| 2015-03-31 | $403,200.00 | $403,200.00 | 0 |
| 2015-03-30 | $388,800.00 | $388,800.00 | 0 |
| 2015-03-27 | $417,600.00 | $417,600.00 | 0 |
| 2015-03-26 | $403,200.00 | $403,200.00 | 0 |
| 2015-03-25 | $460,800.00 | $460,800.00 | 0 |
| 2015-03-24 | $432,000.00 | $432,000.00 | 0 |
| 2015-03-23 | $432,000.00 | $432,000.00 | 1 |
| 2015-03-20 | $374,400.00 | $374,400.00 | 0 |
| 2015-03-19 | $403,200.00 | $403,200.00 | 0 |
| 2015-03-18 | $432,000.00 | $432,000.00 | 0 |
| 2015-03-17 | $446,400.00 | $446,400.00 | 0 |
| 2015-03-16 | $388,800.00 | $388,800.00 | 0 |
| 2015-03-13 | $460,800.00 | $460,800.00 | 0 |
| 2015-03-12 | $489,600.00 | $489,600.00 | 0 |
| 2015-03-11 | $432,000.00 | $432,000.00 | 0 |
| 2015-03-10 | $446,400.00 | $446,400.00 | 1 |
| 2015-03-09 | $532,800.00 | $532,800.00 | 0 |
| 2015-03-06 | $604,800.00 | $604,800.00 | 0 |
| 2015-03-05 | $619,200.00 | $619,200.00 | 0 |
| 2015-03-04 | $619,200.00 | $619,200.00 | 0 |
| 2015-03-03 | $633,600.00 | $633,600.00 | 0 |
| 2015-03-02 | $648,000.00 | $648,000.00 | 0 |
| 2015-02-27 | $648,000.00 | $648,000.00 | 1 |
| 2015-02-26 | $619,200.00 | $619,200.00 | 0 |
| 2015-02-25 | $662,400.00 | $662,400.00 | 0 |
| 2015-02-24 | $648,000.00 | $648,000.00 | 0 |
| 2015-02-23 | $691,200.00 | $691,200.00 | 0 |
| 2015-02-20 | $705,600.00 | $705,600.00 | 1 |
| 2015-02-19 | $576,000.00 | $576,000.00 | 0 |
| 2015-02-18 | $619,200.00 | $619,200.00 | 0 |
| 2015-02-17 | $619,200.00 | $619,200.00 | 0 |
| 2015-02-13 | $619,200.00 | $619,200.00 | 0 |
| 2015-02-12 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-11 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-10 | $633,600.00 | $633,600.00 | 0 |
| 2015-02-09 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-06 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-05 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-04 | $604,800.00 | $604,800.00 | 0 |
| 2015-02-03 | $676,800.00 | $676,800.00 | 0 |
| 2015-02-02 | $676,800.00 | $676,800.00 | 0 |
| 2015-01-30 | $662,400.00 | $662,400.00 | 0 |
| 2015-01-29 | $763,200.00 | $763,200.00 | 0 |
| 2015-01-28 | $633,600.00 | $633,600.00 | 0 |
| 2015-01-27 | $648,000.00 | $648,000.00 | 0 |
| 2015-01-26 | $648,000.00 | $648,000.00 | 0 |
| 2015-01-23 | $648,000.00 | $648,000.00 | 0 |
| 2015-01-22 | $676,800.00 | $676,800.00 | 0 |
| 2015-01-21 | $691,200.00 | $691,200.00 | 0 |
| 2015-01-20 | $676,800.00 | $676,800.00 | 0 |
| 2015-01-16 | $691,200.00 | $691,200.00 | 0 |
| 2015-01-15 | $691,200.00 | $691,200.00 | 0 |
| 2015-01-14 | $720,000.00 | $720,000.00 | 0 |
| 2015-01-13 | $864,000.00 | $864,000.00 | 1 |
| 2015-01-12 | $720,000.00 | $720,000.00 | 0 |
| 2015-01-09 | $576,000.00 | $576,000.00 | 0 |
| 2015-01-08 | $576,000.00 | $576,000.00 | 0 |
| 2015-01-07 | $604,800.00 | $604,800.00 | 0 |
| 2015-01-06 | $662,400.00 | $662,400.00 | 0 |
| 2015-01-05 | $648,000.00 | $648,000.00 | 0 |
| 2015-01-02 | $705,600.00 | $705,600.00 | 0 |