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
- 2005-02-09 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 | $0.50 | $0.50 | 905,500 | — | — |
| 2015-12-30 | $0.45 | $0.45 | 542,800 | — | — |
| 2015-12-29 | $0.45 | $0.45 | 663,300 | — | — |
| 2015-12-28 | $0.44 | $0.44 | 317,700 | — | — |
| 2015-12-24 | $0.43 | $0.43 | 96,600 | — | — |
| 2015-12-23 | $0.43 | $0.43 | 596,700 | — | — |
| 2015-12-22 | $0.44 | $0.44 | 483,900 | — | — |
| 2015-12-21 | $0.43 | $0.43 | 851,400 | — | — |
| 2015-12-18 | $0.40 | $0.40 | 510,200 | — | — |
| 2015-12-17 | $0.38 | $0.38 | 1,091,600 | — | — |
| 2015-12-16 | $0.37 | $0.37 | 558,100 | — | — |
| 2015-12-15 | $0.38 | $0.38 | 497,800 | — | — |
| 2015-12-14 | $0.37 | $0.37 | 244,800 | — | — |
| 2015-12-11 | $0.37 | $0.37 | 564,000 | — | — |
| 2015-12-10 | $0.37 | $0.37 | 969,700 | — | — |
| 2015-12-09 | $0.35 | $0.35 | 301,500 | — | — |
| 2015-12-08 | $0.36 | $0.36 | 439,400 | — | — |
| 2015-12-07 | $0.36 | $0.36 | 667,000 | — | — |
| 2015-12-04 | $0.37 | $0.37 | 373,300 | — | — |
| 2015-12-03 | $0.37 | $0.37 | 210,300 | — | — |
| 2015-12-02 | $0.38 | $0.38 | 403,900 | — | — |
| 2015-12-01 | $0.40 | $0.40 | 1,117,000 | — | — |
| 2015-11-30 | $0.39 | $0.39 | 415,700 | — | — |
| 2015-11-27 | $0.38 | $0.38 | 235,200 | — | — |
| 2015-11-25 | $0.38 | $0.38 | 680,000 | — | — |
| 2015-11-24 | $0.37 | $0.37 | 414,000 | — | — |
| 2015-11-23 | $0.37 | $0.37 | 320,800 | — | — |
| 2015-11-20 | $0.37 | $0.37 | 199,200 | — | — |
| 2015-11-19 | $0.38 | $0.38 | 388,800 | — | — |
| 2015-11-18 | $0.38 | $0.38 | 484,400 | — | — |
| 2015-11-17 | $0.39 | $0.39 | 372,400 | — | — |
| 2015-11-16 | $0.39 | $0.39 | 271,000 | — | — |
| 2015-11-13 | $0.39 | $0.39 | 526,400 | — | — |
| 2015-11-12 | $0.40 | $0.40 | 233,500 | — | — |
| 2015-11-11 | $0.41 | $0.41 | 349,500 | — | — |
| 2015-11-10 | $0.40 | $0.40 | 427,800 | — | — |
| 2015-11-09 | $0.41 | $0.41 | 215,200 | — | — |
| 2015-11-06 | $0.41 | $0.41 | 187,000 | — | — |
| 2015-11-05 | $0.42 | $0.42 | 160,600 | — | — |
| 2015-11-04 | $0.42 | $0.42 | 456,300 | — | — |
| 2015-11-03 | $0.41 | $0.41 | 674,700 | — | — |
| 2015-11-02 | $0.39 | $0.39 | 687,300 | — | — |
| 2015-10-30 | $0.41 | $0.41 | 427,200 | — | — |
| 2015-10-29 | $0.43 | $0.43 | 156,800 | — | — |
| 2015-10-28 | $0.43 | $0.43 | 314,800 | — | — |
| 2015-10-27 | $0.43 | $0.43 | 286,500 | — | — |
| 2015-10-26 | $0.44 | $0.44 | 217,700 | — | — |
| 2015-10-23 | $0.44 | $0.44 | 504,200 | — | — |
| 2015-10-22 | $0.44 | $0.44 | 548,700 | — | — |
| 2015-10-21 | $0.46 | $0.46 | 391,000 | — | — |
| 2015-10-20 | $0.49 | $0.49 | 312,200 | — | — |
| 2015-10-19 | $0.49 | $0.49 | 589,200 | — | — |
| 2015-10-16 | $0.53 | $0.53 | 386,300 | — | — |
| 2015-10-15 | $0.54 | $0.54 | 677,400 | — | — |
| 2015-10-14 | $0.53 | $0.53 | 559,700 | — | — |
| 2015-10-13 | $0.51 | $0.51 | 854,700 | — | — |
| 2015-10-12 | $0.50 | $0.50 | 206,700 | — | — |
| 2015-10-09 | $0.53 | $0.53 | 779,400 | — | — |
| 2015-10-08 | $0.51 | $0.51 | 1,099,300 | — | — |
| 2015-10-07 | $0.49 | $0.49 | 923,200 | — | — |
| 2015-10-06 | $0.45 | $0.45 | 832,200 | — | — |
| 2015-10-05 | $0.44 | $0.44 | 1,098,400 | — | — |
| 2015-10-02 | $0.40 | $0.40 | 456,100 | — | — |
| 2015-10-01 | $0.38 | $0.38 | 1,223,400 | — | — |
| 2015-09-30 | $0.38 | $0.38 | 636,200 | — | — |
| 2015-09-29 | $0.37 | $0.37 | 1,271,000 | — | — |
| 2015-09-28 | $0.37 | $0.37 | 782,500 | — | — |
| 2015-09-25 | $0.39 | $0.39 | 1,093,300 | — | — |
| 2015-09-24 | $0.41 | $0.41 | 375,300 | — | — |
| 2015-09-23 | $0.41 | $0.41 | 269,700 | — | — |
| 2015-09-22 | $0.42 | $0.42 | 1,005,300 | — | — |
| 2015-09-21 | $0.42 | $0.42 | 319,100 | — | — |
| 2015-09-18 | $0.44 | $0.44 | 372,800 | — | — |
| 2015-09-17 | $0.44 | $0.44 | 413,200 | — | — |
| 2015-09-16 | $0.45 | $0.45 | 854,300 | — | — |
| 2015-09-15 | $0.43 | $0.43 | 413,000 | — | — |
| 2015-09-14 | $0.44 | $0.44 | 763,500 | — | — |
| 2015-09-11 | $0.45 | $0.45 | 388,900 | — | — |
| 2015-09-10 | $0.47 | $0.47 | 319,600 | — | — |
| 2015-09-09 | $0.47 | $0.47 | 1,132,000 | — | — |
| 2015-09-08 | $0.50 | $0.50 | 923,800 | — | — |
| 2015-09-04 | $0.47 | $0.47 | 347,400 | — | — |
| 2015-09-03 | $0.49 | $0.49 | 774,200 | — | — |
| 2015-09-02 | $0.47 | $0.47 | 887,400 | — | — |
| 2015-09-01 | $0.49 | $0.49 | 786,800 | — | — |
| 2015-08-31 | $0.49 | $0.49 | 1,051,000 | — | — |
| 2015-08-28 | $0.49 | $0.49 | 591,100 | — | — |
| 2015-08-27 | $0.46 | $0.46 | 1,087,600 | — | — |
| 2015-08-26 | $0.43 | $0.43 | 1,129,400 | — | — |
| 2015-08-25 | $0.43 | $0.43 | 732,000 | — | — |
| 2015-08-24 | $0.44 | $0.44 | 1,274,400 | — | — |
| 2015-08-21 | $0.49 | $0.49 | 1,051,700 | — | — |
| 2015-08-20 | $0.48 | $0.48 | 465,000 | — | — |
| 2015-08-19 | $0.49 | $0.49 | 737,900 | — | — |
| 2015-08-18 | $0.52 | $0.52 | 329,800 | — | — |
| 2015-08-17 | $0.51 | $0.51 | 568,800 | — | — |
| 2015-08-14 | $0.51 | $0.51 | 884,200 | — | — |
| 2015-08-13 | $0.50 | $0.50 | 373,600 | — | — |
| 2015-08-12 | $0.52 | $0.52 | 393,200 | — | — |
| 2015-08-11 | $0.51 | $0.51 | 1,165,100 | — | — |
| 2015-08-10 | $0.54 | $0.54 | 1,100,300 | — | — |
| 2015-08-07 | $0.49 | $0.49 | 378,300 | — | — |
| 2015-08-06 | $0.50 | $0.50 | 377,000 | — | — |
| 2015-08-05 | $0.50 | $0.50 | 365,100 | — | — |
| 2015-08-04 | $0.50 | $0.50 | 439,400 | — | — |
| 2015-08-03 | $0.54 | $0.54 | 620,300 | — | — |
| 2015-07-31 | $0.53 | $0.53 | 906,800 | — | — |
| 2015-07-30 | $0.50 | $0.50 | 748,000 | — | — |
| 2015-07-29 | $0.48 | $0.48 | 1,457,800 | — | — |
| 2015-07-28 | $0.46 | $0.46 | 1,371,900 | — | — |
| 2015-07-27 | $0.44 | $0.44 | 884,900 | — | — |
| 2015-07-24 | $0.49 | $0.49 | 549,500 | — | — |
| 2015-07-23 | $0.51 | $0.51 | 552,000 | — | — |
| 2015-07-22 | $0.52 | $0.52 | 465,000 | — | — |
| 2015-07-21 | $0.53 | $0.53 | 1,135,500 | — | — |
| 2015-07-20 | $0.53 | $0.53 | 1,234,900 | — | — |
| 2015-07-17 | $0.58 | $0.58 | 721,400 | — | — |
| 2015-07-16 | $0.61 | $0.61 | 386,200 | — | — |
| 2015-07-15 | $0.59 | $0.59 | 950,000 | — | — |
| 2015-07-14 | $0.62 | $0.62 | 826,700 | — | — |
| 2015-07-13 | $0.63 | $0.63 | 657,100 | — | — |
| 2015-07-10 | $0.64 | $0.64 | 770,600 | — | — |
| 2015-07-09 | $0.64 | $0.64 | 552,500 | — | — |
| 2015-07-08 | $0.67 | $0.67 | 902,100 | — | — |
| 2015-07-07 | $0.67 | $0.67 | 1,490,300 | — | — |
| 2015-07-06 | $0.70 | $0.70 | 732,400 | — | — |
| 2015-07-02 | $0.74 | $0.74 | 238,700 | — | — |
| 2015-07-01 | $0.74 | $0.74 | 463,500 | — | — |
| 2015-06-30 | $0.75 | $0.75 | 616,600 | — | — |
| 2015-06-29 | $0.75 | $0.75 | 648,900 | — | — |
| 2015-06-26 | $0.77 | $0.77 | 370,400 | — | — |
| 2015-06-25 | $0.78 | $0.78 | 331,200 | — | — |
| 2015-06-24 | $0.79 | $0.79 | 122,100 | — | — |
| 2015-06-23 | $0.79 | $0.79 | 565,200 | — | — |
| 2015-06-22 | $0.78 | $0.78 | 382,300 | — | — |
| 2015-06-19 | $0.78 | $0.78 | 350,300 | — | — |
| 2015-06-18 | $0.79 | $0.79 | 405,200 | — | — |
| 2015-06-17 | $0.78 | $0.78 | 819,500 | — | — |
| 2015-06-16 | $0.81 | $0.81 | 673,100 | — | — |
| 2015-06-15 | $0.82 | $0.82 | 385,600 | — | — |
| 2015-06-12 | $0.83 | $0.83 | 132,600 | — | — |
| 2015-06-11 | $0.84 | $0.84 | 224,900 | — | — |
| 2015-06-10 | $0.82 | $0.82 | 399,400 | — | — |
| 2015-06-09 | $0.83 | $0.83 | 225,200 | — | — |
| 2015-06-08 | $0.82 | $0.82 | 402,900 | — | — |
| 2015-06-05 | $0.85 | $0.85 | 577,900 | — | — |
| 2015-06-04 | $0.83 | $0.83 | 220,100 | — | — |
| 2015-06-03 | $0.84 | $0.84 | 210,200 | — | — |
| 2015-06-02 | $0.85 | $0.85 | 565,100 | — | — |
| 2015-06-01 | $0.82 | $0.82 | 731,400 | — | — |
| 2015-05-29 | $0.83 | $0.83 | 339,000 | — | — |
| 2015-05-28 | $0.84 | $0.84 | 543,900 | — | — |
| 2015-05-27 | $0.84 | $0.84 | 257,400 | — | — |
| 2015-05-26 | $0.84 | $0.84 | 721,800 | — | — |
| 2015-05-22 | $0.85 | $0.85 | 461,500 | — | — |
| 2015-05-21 | $0.86 | $0.86 | 390,600 | — | — |
| 2015-05-20 | $0.85 | $0.85 | 341,500 | — | — |
| 2015-05-19 | $0.86 | $0.86 | 693,700 | — | — |
| 2015-05-18 | $0.91 | $0.91 | 568,500 | — | — |
| 2015-05-15 | $0.89 | $0.89 | 524,000 | — | — |
| 2015-05-14 | $0.93 | $0.93 | 564,300 | — | — |
| 2015-05-13 | $0.94 | $0.94 | 945,500 | — | — |
| 2015-05-12 | $0.88 | $0.88 | 554,600 | — | — |
| 2015-05-11 | $0.86 | $0.86 | 267,900 | — | — |
| 2015-05-08 | $0.88 | $0.88 | 422,100 | — | — |
| 2015-05-07 | $0.83 | $0.83 | 527,100 | — | — |
| 2015-05-06 | $0.87 | $0.87 | 1,003,000 | — | — |
| 2015-05-05 | $0.91 | $0.91 | 661,300 | — | — |
| 2015-05-04 | $0.89 | $0.89 | 667,300 | — | — |
| 2015-05-01 | $0.87 | $0.87 | 1,028,200 | — | — |
| 2015-04-30 | $0.89 | $0.89 | 1,176,100 | — | — |
| 2015-04-29 | $0.91 | $0.91 | 1,805,700 | — | — |
| 2015-04-28 | $0.97 | $0.97 | 758,200 | — | — |
| 2015-04-27 | $0.95 | $0.95 | 1,283,500 | — | — |
| 2015-04-24 | $0.95 | $0.95 | 1,110,700 | — | — |
| 2015-04-23 | $0.97 | $0.97 | 2,148,400 | — | — |
| 2015-04-22 | $0.92 | $0.92 | 2,133,700 | — | — |
| 2015-04-21 | $0.84 | $0.84 | 392,700 | — | — |
| 2015-04-20 | $0.85 | $0.85 | 858,700 | — | — |
| 2015-04-17 | $0.83 | $0.83 | 160,900 | — | — |
| 2015-04-16 | $0.84 | $0.84 | 479,300 | — | — |
| 2015-04-15 | $0.88 | $0.88 | 890,800 | — | — |
| 2015-04-14 | $0.82 | $0.82 | 503,600 | — | — |
| 2015-04-13 | $0.81 | $0.81 | 225,900 | — | — |
| 2015-04-10 | $0.80 | $0.80 | 128,600 | — | — |
| 2015-04-09 | $0.80 | $0.80 | 205,600 | — | — |
| 2015-04-08 | $0.79 | $0.79 | 1,589,800 | — | — |
| 2015-04-07 | $0.81 | $0.81 | 311,700 | — | — |
| 2015-04-06 | $0.82 | $0.82 | 478,100 | — | — |
| 2015-04-02 | $0.81 | $0.81 | 248,500 | — | — |
| 2015-04-01 | $0.80 | $0.80 | 205,200 | — | — |
| 2015-03-31 | $0.79 | $0.79 | 275,800 | — | — |
| 2015-03-30 | $0.79 | $0.79 | 236,800 | — | — |
| 2015-03-27 | $0.80 | $0.80 | 357,900 | — | — |
| 2015-03-26 | $0.82 | $0.82 | 177,500 | — | — |
| 2015-03-25 | $0.83 | $0.83 | 649,800 | — | — |
| 2015-03-24 | $0.81 | $0.81 | 317,500 | — | — |
| 2015-03-23 | $0.80 | $0.80 | 261,500 | — | — |
| 2015-03-20 | $0.81 | $0.81 | 155,800 | — | — |
| 2015-03-19 | $0.79 | $0.79 | 511,400 | — | — |
| 2015-03-18 | $0.84 | $0.84 | 259,000 | — | — |
| 2015-03-17 | $0.82 | $0.82 | 311,200 | — | — |
| 2015-03-16 | $0.81 | $0.81 | 485,600 | — | — |
| 2015-03-13 | $0.82 | $0.82 | 561,700 | — | — |
| 2015-03-12 | $0.83 | $0.83 | 192,300 | — | — |
| 2015-03-11 | $0.82 | $0.82 | 258,300 | — | — |
| 2015-03-10 | $0.82 | $0.82 | 552,700 | — | — |
| 2015-03-09 | $0.85 | $0.85 | 438,600 | — | — |
| 2015-03-06 | $0.87 | $0.87 | 644,200 | — | — |
| 2015-03-05 | $0.88 | $0.88 | 284,700 | — | — |
| 2015-03-04 | $0.88 | $0.88 | 640,300 | — | — |
| 2015-03-03 | $0.89 | $0.89 | 226,600 | — | — |
| 2015-03-02 | $0.89 | $0.89 | 286,100 | — | — |
| 2015-02-27 | $0.89 | $0.89 | 185,500 | — | — |
| 2015-02-26 | $0.89 | $0.89 | 333,400 | — | — |
| 2015-02-25 | $0.92 | $0.92 | 461,400 | — | — |
| 2015-02-24 | $0.90 | $0.90 | 303,800 | — | — |
| 2015-02-23 | $0.90 | $0.90 | 495,600 | — | — |
| 2015-02-20 | $0.90 | $0.90 | 674,000 | — | — |
| 2015-02-19 | $0.93 | $0.93 | 254,500 | — | — |
| 2015-02-18 | $0.96 | $0.96 | 563,200 | — | — |
| 2015-02-17 | $0.95 | $0.95 | 1,448,200 | — | — |
| 2015-02-13 | $0.93 | $0.93 | 200,000 | — | — |
| 2015-02-12 | $0.91 | $0.91 | 342,100 | — | — |
| 2015-02-11 | $0.91 | $0.91 | 382,500 | — | — |
| 2015-02-10 | $0.90 | $0.90 | 412,800 | — | — |
| 2015-02-09 | $0.90 | $0.90 | 401,500 | — | — |
| 2015-02-06 | $0.91 | $0.91 | 668,900 | — | — |
| 2015-02-05 | $0.91 | $0.91 | 642,300 | — | — |
| 2015-02-04 | $0.89 | $0.89 | 250,500 | — | — |
| 2015-02-03 | $0.89 | $0.89 | 380,700 | — | — |
| 2015-02-02 | $0.87 | $0.87 | 451,900 | — | — |
| 2015-01-30 | $0.86 | $0.86 | 248,900 | — | — |
| 2015-01-29 | $0.85 | $0.85 | 535,400 | — | — |
| 2015-01-28 | $0.86 | $0.86 | 224,400 | — | — |
| 2015-01-27 | $0.88 | $0.88 | 636,700 | — | — |
| 2015-01-26 | $0.88 | $0.88 | 558,900 | — | — |
| 2015-01-23 | $0.86 | $0.86 | 523,800 | — | — |
| 2015-01-22 | $0.88 | $0.88 | 234,400 | — | — |
| 2015-01-21 | $0.88 | $0.88 | 269,500 | — | — |
| 2015-01-20 | $0.89 | $0.89 | 542,200 | — | — |
| 2015-01-16 | $0.90 | $0.90 | 450,200 | — | — |
| 2015-01-15 | $0.88 | $0.88 | 366,200 | — | — |
| 2015-01-14 | $0.89 | $0.89 | 1,235,300 | — | — |
| 2015-01-13 | $0.95 | $0.95 | 617,300 | — | — |
| 2015-01-12 | $0.95 | $0.95 | 773,700 | — | — |
| 2015-01-09 | $0.95 | $0.95 | 201,100 | — | — |
| 2015-01-08 | $0.97 | $0.97 | 322,400 | — | — |
| 2015-01-07 | $0.95 | $0.95 | 721,900 | — | — |
| 2015-01-06 | $0.93 | $0.93 | 511,000 | — | — |
| 2015-01-05 | $0.93 | $0.93 | 654,700 | — | — |
| 2015-01-02 | $0.99 | $0.99 | 467,300 | — | — |