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
- 2006-06-27 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 | $0.73 | $0.73 | 324,000 | — | — |
| 2015-12-30 | $0.48 | $0.48 | 339,200 | — | — |
| 2015-12-29 | $0.55 | $0.55 | 149,200 | — | — |
| 2015-12-28 | $0.55 | $0.55 | 144,800 | — | — |
| 2015-12-24 | $0.55 | $0.55 | 8,400 | — | — |
| 2015-12-23 | $0.59 | $0.59 | 226,400 | — | — |
| 2015-12-22 | $0.55 | $0.55 | 71,200 | — | — |
| 2015-12-21 | $0.55 | $0.55 | 106,400 | — | — |
| 2015-12-18 | $0.54 | $0.54 | 243,200 | — | — |
| 2015-12-17 | $0.57 | $0.57 | 68,000 | — | — |
| 2015-12-16 | $0.57 | $0.57 | 69,200 | — | — |
| 2015-12-15 | $0.59 | $0.59 | 112,400 | — | — |
| 2015-12-14 | $0.67 | $0.67 | 61,600 | — | — |
| 2015-12-11 | $0.66 | $0.66 | 81,600 | — | — |
| 2015-12-10 | $0.65 | $0.65 | 109,600 | — | — |
| 2015-12-09 | $0.69 | $0.69 | 57,600 | — | — |
| 2015-12-08 | $0.64 | $0.64 | 167,200 | — | — |
| 2015-12-07 | $0.73 | $0.73 | 83,600 | — | — |
| 2015-12-04 | $0.74 | $0.74 | 160,800 | — | — |
| 2015-12-03 | $0.73 | $0.73 | 53,600 | — | — |
| 2015-12-02 | $0.71 | $0.71 | 90,000 | — | — |
| 2015-12-01 | $0.70 | $0.70 | 107,600 | — | — |
| 2015-11-30 | $0.75 | $0.75 | 149,200 | — | — |
| 2015-11-27 | $0.64 | $0.64 | 9,600 | — | — |
| 2015-11-25 | $0.62 | $0.62 | 150,000 | — | — |
| 2015-11-24 | $0.59 | $0.59 | 3,600 | — | — |
| 2015-11-23 | $0.58 | $0.58 | 32,400 | — | — |
| 2015-11-20 | $0.56 | $0.56 | 37,600 | — | — |
| 2015-11-19 | $0.56 | $0.56 | 57,600 | — | — |
| 2015-11-18 | $0.58 | $0.58 | 20,000 | — | — |
| 2015-11-17 | $0.55 | $0.55 | 27,600 | — | — |
| 2015-11-16 | $0.55 | $0.55 | 54,400 | — | — |
| 2015-11-13 | $0.57 | $0.57 | 90,800 | — | — |
| 2015-11-12 | $0.55 | $0.55 | 48,400 | — | — |
| 2015-11-11 | $0.53 | $0.53 | 174,400 | — | — |
| 2015-11-10 | $0.51 | $0.51 | 236,800 | — | — |
| 2015-11-09 | $0.63 | $0.63 | 89,200 | — | — |
| 2015-11-06 | $0.66 | $0.66 | 145,200 | — | — |
| 2015-11-05 | $0.61 | $0.61 | 68,000 | — | — |
| 2015-11-04 | $0.64 | $0.64 | 188,800 | — | — |
| 2015-11-03 | $0.63 | $0.63 | 90,400 | — | — |
| 2015-11-02 | $0.65 | $0.65 | 38,800 | — | — |
| 2015-10-30 | $0.62 | $0.62 | 58,400 | — | — |
| 2015-10-29 | $0.65 | $0.65 | 76,800 | — | — |
| 2015-10-28 | $0.65 | $0.65 | 30,800 | — | — |
| 2015-10-27 | $0.66 | $0.66 | 59,200 | — | — |
| 2015-10-26 | $0.63 | $0.63 | 242,400 | — | — |
| 2015-10-23 | $0.66 | $0.66 | 165,600 | — | — |
| 2015-10-22 | $0.57 | $0.57 | 84,800 | — | — |
| 2015-10-21 | $0.55 | $0.55 | 94,000 | — | — |
| 2015-10-20 | $0.56 | $0.56 | 62,800 | — | — |
| 2015-10-19 | $0.63 | $0.63 | 40,800 | — | — |
| 2015-10-16 | $0.66 | $0.66 | 73,200 | — | — |
| 2015-10-15 | $0.69 | $0.69 | 73,200 | — | — |
| 2015-10-14 | $0.65 | $0.65 | 23,600 | — | — |
| 2015-10-13 | $0.64 | $0.64 | 12,400 | — | — |
| 2015-10-12 | $0.66 | $0.66 | 43,600 | — | — |
| 2015-10-09 | $0.67 | $0.67 | 68,800 | — | — |
| 2015-10-08 | $0.64 | $0.64 | 13,200 | — | — |
| 2015-10-07 | $0.63 | $0.63 | 49,200 | — | — |
| 2015-10-06 | $0.64 | $0.64 | 49,200 | — | — |
| 2015-10-05 | $0.63 | $0.63 | 59,600 | — | — |
| 2015-10-02 | $0.65 | $0.65 | 54,800 | — | — |
| 2015-10-01 | $0.63 | $0.63 | 51,600 | — | — |
| 2015-09-30 | $0.69 | $0.69 | 44,400 | — | — |
| 2015-09-29 | $0.68 | $0.68 | 62,800 | — | — |
| 2015-09-28 | $0.68 | $0.68 | 73,600 | — | — |
| 2015-09-25 | $0.75 | $0.75 | 108,400 | — | — |
| 2015-09-24 | $0.76 | $0.76 | 34,000 | — | — |
| 2015-09-23 | $0.79 | $0.79 | 54,800 | — | — |
| 2015-09-22 | $0.86 | $0.86 | 83,200 | — | — |
| 2015-09-21 | $0.92 | $0.92 | 52,000 | — | — |
| 2015-09-18 | $0.91 | $0.91 | 88,400 | — | — |
| 2015-09-17 | $0.93 | $0.93 | 114,800 | — | — |
| 2015-09-16 | $0.93 | $0.93 | 80,000 | — | — |
| 2015-09-15 | $0.86 | $0.86 | 48,400 | — | — |
| 2015-09-14 | $0.85 | $0.85 | 145,600 | — | — |
| 2015-09-11 | $0.78 | $0.78 | 14,000 | — | — |
| 2015-09-10 | $0.77 | $0.77 | 52,800 | — | — |
| 2015-09-09 | $0.76 | $0.76 | 31,200 | — | — |
| 2015-09-08 | $0.76 | $0.76 | 72,000 | — | — |
| 2015-09-04 | $0.76 | $0.76 | 164,000 | — | — |
| 2015-09-03 | $0.76 | $0.76 | 158,000 | — | — |
| 2015-09-02 | $0.66 | $0.66 | 117,200 | — | — |
| 2015-09-01 | $0.69 | $0.69 | 72,800 | — | — |
| 2015-08-31 | $0.77 | $0.77 | 39,200 | — | — |
| 2015-08-28 | $0.78 | $0.78 | 156,800 | — | — |
| 2015-08-27 | $0.68 | $0.68 | 144,000 | — | — |
| 2015-08-26 | $0.63 | $0.63 | 170,000 | — | — |
| 2015-08-25 | $0.65 | $0.65 | 152,800 | — | — |
| 2015-08-24 | $0.65 | $0.65 | 172,000 | — | — |
| 2015-08-21 | $0.77 | $0.77 | 83,600 | — | — |
| 2015-08-20 | $0.88 | $0.88 | 57,200 | — | — |
| 2015-08-19 | $0.88 | $0.88 | 66,800 | — | — |
| 2015-08-18 | $0.86 | $0.86 | 38,400 | — | — |
| 2015-08-17 | $0.85 | $0.85 | 23,600 | — | — |
| 2015-08-14 | $0.95 | $0.95 | 122,800 | — | — |
| 2015-08-13 | $0.81 | $0.81 | 62,000 | — | — |
| 2015-08-12 | $0.83 | $0.83 | 61,600 | — | — |
| 2015-08-11 | $0.81 | $0.81 | 52,800 | — | — |
| 2015-08-10 | $0.82 | $0.82 | 87,200 | — | — |
| 2015-08-07 | $0.82 | $0.82 | 87,200 | — | — |
| 2015-08-06 | $0.74 | $0.74 | 237,600 | — | — |
| 2015-08-05 | $0.83 | $0.83 | 59,200 | — | — |
| 2015-08-04 | $0.83 | $0.83 | 65,200 | — | — |
| 2015-08-03 | $0.84 | $0.84 | 44,000 | — | — |
| 2015-07-31 | $0.89 | $0.89 | 65,200 | — | — |
| 2015-07-30 | $0.95 | $0.95 | 125,200 | — | — |
| 2015-07-29 | $0.88 | $0.88 | 240,800 | — | — |
| 2015-07-28 | $0.78 | $0.78 | 46,400 | — | — |
| 2015-07-27 | $0.83 | $0.83 | 43,200 | — | — |
| 2015-07-24 | $0.82 | $0.82 | 194,000 | — | — |
| 2015-07-23 | $0.75 | $0.75 | 61,600 | — | — |
| 2015-07-22 | $0.74 | $0.74 | 167,200 | — | — |
| 2015-07-21 | $0.77 | $0.77 | 133,200 | — | — |
| 2015-07-20 | $0.83 | $0.83 | 114,000 | — | — |
| 2015-07-17 | $0.91 | $0.90 | 98,400 | — | — |
| 2015-07-16 | $0.94 | $0.94 | 30,800 | — | — |
| 2015-07-15 | $0.94 | $0.94 | 41,200 | — | — |
| 2015-07-14 | $0.92 | $0.92 | 338,800 | — | — |
| 2015-07-13 | $0.87 | $0.87 | 72,800 | — | — |
| 2015-07-10 | $0.89 | $0.89 | 122,000 | — | — |
| 2015-07-09 | $0.84 | $0.84 | 76,400 | — | — |
| 2015-07-08 | $0.79 | $0.79 | 197,200 | — | — |
| 2015-07-07 | $0.87 | $0.87 | 178,400 | — | — |
| 2015-07-06 | $0.89 | $0.89 | 42,400 | — | — |
| 2015-07-02 | $0.91 | $0.91 | 68,000 | — | — |
| 2015-07-01 | $0.93 | $0.93 | 71,600 | — | — |
| 2015-06-30 | $0.90 | $0.90 | 198,000 | — | — |
| 2015-06-29 | $0.95 | $0.95 | 208,400 | — | — |
| 2015-06-26 | $1.03 | $1.03 | 343,200 | — | — |
| 2015-06-25 | $1.00 | $1.00 | 62,400 | — | — |
| 2015-06-24 | $1.03 | $1.03 | 704,800 | — | — |
| 2015-06-23 | $1.06 | $1.06 | 123,600 | — | — |
| 2015-06-22 | $1.06 | $1.06 | 50,800 | — | — |
| 2015-06-19 | $1.10 | $1.10 | 986,400 | — | — |
| 2015-06-18 | $1.08 | $1.08 | 452,800 | — | — |
| 2015-06-17 | $1.04 | $1.04 | 33,600 | — | — |
| 2015-06-16 | $1.03 | $1.03 | 59,200 | — | — |
| 2015-06-15 | $1.05 | $1.05 | 80,000 | — | — |
| 2015-06-12 | $1.01 | $1.01 | 158,800 | — | — |
| 2015-06-11 | $1.02 | $1.02 | 58,800 | — | — |
| 2015-06-10 | $1.03 | $1.03 | 85,600 | — | — |
| 2015-06-09 | $1.04 | $1.04 | 51,600 | — | — |
| 2015-06-08 | $1.08 | $1.08 | 397,200 | — | — |
| 2015-06-05 | $1.10 | $1.10 | 47,600 | — | — |
| 2015-06-04 | $1.11 | $1.11 | 194,400 | — | — |
| 2015-06-03 | $1.16 | $1.16 | 211,200 | — | — |
| 2015-06-02 | $1.10 | $1.10 | 78,400 | — | — |
| 2015-06-01 | $1.11 | $1.11 | 93,600 | — | — |
| 2015-05-29 | $1.10 | $1.10 | 115,600 | — | — |
| 2015-05-28 | $1.11 | $1.11 | 41,200 | — | — |
| 2015-05-27 | $1.08 | $1.08 | 63,200 | — | — |
| 2015-05-26 | $1.05 | $1.05 | 102,400 | — | — |
| 2015-05-22 | $1.08 | $1.08 | 21,200 | — | — |
| 2015-05-21 | $1.09 | $1.09 | 77,600 | — | — |
| 2015-05-20 | $1.13 | $1.13 | 56,000 | — | — |
| 2015-05-19 | $1.17 | $1.17 | 143,600 | — | — |
| 2015-05-18 | $1.13 | $1.13 | 104,800 | — | — |
| 2015-05-15 | $1.20 | $1.20 | 74,400 | — | — |
| 2015-05-14 | $1.20 | $1.20 | 200,800 | — | — |
| 2015-05-13 | $1.21 | $1.21 | 46,400 | — | — |
| 2015-05-12 | $1.24 | $1.24 | 32,800 | — | — |
| 2015-05-11 | $1.19 | $1.19 | 91,200 | — | — |
| 2015-05-08 | $1.15 | $1.15 | 56,400 | — | — |
| 2015-05-07 | $1.17 | $1.17 | 101,200 | — | — |
| 2015-05-06 | $1.25 | $1.25 | 88,800 | — | — |
| 2015-05-05 | $1.24 | $1.24 | 176,000 | — | — |
| 2015-05-04 | $1.23 | $1.23 | 148,400 | — | — |
| 2015-05-01 | $1.14 | $1.14 | 92,400 | — | — |
| 2015-04-30 | $1.15 | $1.15 | 28,800 | — | — |
| 2015-04-29 | $1.10 | $1.10 | 43,600 | — | — |
| 2015-04-28 | $1.04 | $1.04 | 14,400 | — | — |
| 2015-04-27 | $1.06 | $1.06 | 25,200 | — | — |
| 2015-04-24 | $1.06 | $1.06 | 61,600 | — | — |
| 2015-04-23 | $1.08 | $1.08 | 95,600 | — | — |
| 2015-04-22 | $1.10 | $1.10 | 129,200 | — | — |
| 2015-04-21 | $1.09 | $1.09 | 40,400 | — | — |
| 2015-04-20 | $1.13 | $1.13 | 152,400 | — | — |
| 2015-04-17 | $1.18 | $1.18 | 276,000 | — | — |
| 2015-04-16 | $1.09 | $1.09 | 74,400 | — | — |
| 2015-04-15 | $1.07 | $1.07 | 50,800 | — | — |
| 2015-04-14 | $1.02 | $1.02 | 41,200 | — | — |
| 2015-04-13 | $1.01 | $1.01 | 103,600 | — | — |
| 2015-04-10 | $1.05 | $1.05 | 33,600 | — | — |
| 2015-04-09 | $1.05 | $1.05 | 47,200 | — | — |
| 2015-04-08 | $1.05 | $1.05 | 63,200 | — | — |
| 2015-04-07 | $1.07 | $1.07 | 48,400 | — | — |
| 2015-04-06 | $1.03 | $1.03 | 46,000 | — | — |
| 2015-04-02 | $1.02 | $1.02 | 63,200 | — | — |
| 2015-04-01 | $1.05 | $1.05 | 136,400 | — | — |
| 2015-03-31 | $1.06 | $1.06 | 82,000 | — | — |
| 2015-03-30 | $1.07 | $1.07 | 150,000 | — | — |
| 2015-03-27 | $1.08 | $1.08 | 88,800 | — | — |
| 2015-03-26 | $1.08 | $1.08 | 230,800 | — | — |
| 2015-03-25 | $1.01 | $1.01 | 108,800 | — | — |
| 2015-03-24 | $0.96 | $0.96 | 341,200 | — | — |
| 2015-03-23 | $0.95 | $0.95 | 153,600 | — | — |
| 2015-03-20 | $0.97 | $0.97 | 62,800 | — | — |
| 2015-03-19 | $0.96 | $0.96 | 122,000 | — | — |
| 2015-03-18 | $0.98 | $0.98 | 115,200 | — | — |
| 2015-03-17 | $0.98 | $0.98 | 59,200 | — | — |
| 2015-03-16 | $0.98 | $0.98 | 200,800 | — | — |
| 2015-03-13 | $1.06 | $1.06 | 278,000 | — | — |
| 2015-03-12 | $1.22 | $1.22 | 140,800 | — | — |
| 2015-03-11 | $1.17 | $1.17 | 334,800 | — | — |
| 2015-03-10 | $1.27 | $1.27 | 172,400 | — | — |
| 2015-03-09 | $1.28 | $1.28 | 241,200 | — | — |
| 2015-03-06 | $1.24 | $1.24 | 130,000 | — | — |
| 2015-03-05 | $1.19 | $1.19 | 215,200 | — | — |
| 2015-03-04 | $1.12 | $1.12 | 68,400 | — | — |
| 2015-03-03 | $1.09 | $1.09 | 71,600 | — | — |
| 2015-03-02 | $1.08 | $1.08 | 142,000 | — | — |
| 2015-02-27 | $1.11 | $1.11 | 94,000 | — | — |
| 2015-02-26 | $1.05 | $1.05 | 51,600 | — | — |
| 2015-02-25 | $1.09 | $1.09 | 38,000 | — | — |
| 2015-02-24 | $1.11 | $1.11 | 36,000 | — | — |
| 2015-02-23 | $1.10 | $1.10 | 100,800 | — | — |
| 2015-02-20 | $1.11 | $1.11 | 95,600 | — | — |
| 2015-02-19 | $1.07 | $1.07 | 234,800 | — | — |
| 2015-02-18 | $1.19 | $1.19 | 43,200 | — | — |
| 2015-02-17 | $1.21 | $1.21 | 177,600 | — | — |
| 2015-02-13 | $1.13 | $1.13 | 103,200 | — | — |
| 2015-02-12 | $1.10 | $1.10 | 128,000 | — | — |
| 2015-02-11 | $1.12 | $1.12 | 148,000 | — | — |
| 2015-02-10 | $1.13 | $1.13 | 400,000 | — | — |
| 2015-02-09 | $1.18 | $1.18 | 314,000 | — | — |
| 2015-02-06 | $1.01 | $1.01 | 306,800 | — | — |
| 2015-02-05 | $0.95 | $0.95 | 150,000 | — | — |
| 2015-02-04 | $0.90 | $0.90 | 114,400 | — | — |
| 2015-02-03 | $0.97 | $0.97 | 248,800 | — | — |
| 2015-02-02 | $0.96 | $0.96 | 164,000 | — | — |
| 2015-01-30 | $0.97 | $0.97 | 209,600 | — | — |
| 2015-01-29 | $0.95 | $0.95 | 170,400 | — | — |
| 2015-01-28 | $0.99 | $0.99 | 108,400 | — | — |
| 2015-01-27 | $1.01 | $1.01 | 182,400 | — | — |
| 2015-01-26 | $0.90 | $0.90 | 208,000 | — | — |
| 2015-01-23 | $0.93 | $0.93 | 372,800 | — | — |
| 2015-01-22 | $0.95 | $0.95 | 173,600 | — | — |
| 2015-01-21 | $0.98 | $0.98 | 244,400 | — | — |
| 2015-01-20 | $1.00 | $1.00 | 161,600 | — | — |
| 2015-01-16 | $1.05 | $1.05 | 65,600 | — | — |
| 2015-01-15 | $1.03 | $1.03 | 13,200 | — | — |
| 2015-01-14 | $1.04 | $1.04 | 121,600 | — | — |
| 2015-01-13 | $1.09 | $1.09 | 98,400 | — | — |
| 2015-01-12 | $1.15 | $1.15 | 194,000 | — | — |
| 2015-01-09 | $1.19 | $1.19 | 79,600 | — | — |
| 2015-01-08 | $1.20 | $1.20 | 155,200 | — | — |
| 2015-01-07 | $1.23 | $1.23 | 100,400 | — | — |
| 2015-01-06 | $1.32 | $1.32 | 157,200 | — | — |
| 2015-01-05 | $1.38 | $1.38 | 147,600 | — | — |
| 2015-01-02 | $1.50 | $1.50 | 85,600 | — | — |