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
- 2000-02-24 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 | $0.41 | $0.41 | 1,777,100 |
| 2015-12-30 | $0.40 | $0.40 | 460,200 |
| 2015-12-29 | $0.40 | $0.40 | 618,600 |
| 2015-12-28 | $0.39 | $0.39 | 406,000 |
| 2015-12-24 | $0.40 | $0.40 | 533,300 |
| 2015-12-23 | $0.41 | $0.41 | 621,500 |
| 2015-12-22 | $0.40 | $0.40 | 456,700 |
| 2015-12-21 | $0.40 | $0.40 | 1,027,100 |
| 2015-12-18 | $0.39 | $0.39 | 496,000 |
| 2015-12-17 | $0.38 | $0.38 | 674,000 |
| 2015-12-16 | $0.38 | $0.38 | 1,288,900 |
| 2015-12-15 | $0.39 | $0.39 | 1,296,500 |
| 2015-12-14 | $0.39 | $0.39 | 996,900 |
| 2015-12-11 | $0.40 | $0.40 | 1,022,400 |
| 2015-12-10 | $0.41 | $0.41 | 1,233,900 |
| 2015-12-09 | $0.41 | $0.41 | 3,543,200 |
| 2015-12-08 | $0.39 | $0.39 | 1,504,500 |
| 2015-12-07 | $0.39 | $0.39 | 2,775,600 |
| 2015-12-04 | $0.38 | $0.38 | 1,033,400 |
| 2015-12-03 | $0.37 | $0.37 | 1,669,100 |
| 2015-12-02 | $0.37 | $0.37 | 1,143,200 |
| 2015-12-01 | $0.37 | $0.37 | 1,041,300 |
| 2015-11-30 | $0.37 | $0.37 | 899,700 |
| 2015-11-27 | $0.36 | $0.36 | 2,079,700 |
| 2015-11-25 | $0.37 | $0.37 | 1,536,700 |
| 2015-11-24 | $0.39 | $0.39 | 1,507,300 |
| 2015-11-23 | $0.39 | $0.39 | 2,537,800 |
| 2015-11-20 | $0.38 | $0.38 | 3,171,500 |
| 2015-11-19 | $0.35 | $0.35 | 3,926,900 |
| 2015-11-18 | $0.31 | $0.31 | 1,201,200 |
| 2015-11-17 | $0.30 | $0.30 | 1,281,300 |
| 2015-11-16 | $0.31 | $0.31 | 1,109,900 |
| 2015-11-13 | $0.30 | $0.30 | 2,985,100 |
| 2015-11-12 | $0.31 | $0.31 | 1,963,700 |
| 2015-11-11 | $0.35 | $0.35 | 3,705,100 |
| 2015-11-10 | $0.35 | $0.35 | 14,311,300 |
| 2015-11-09 | $0.43 | $0.43 | 4,250,100 |
| 2015-11-06 | $0.42 | $0.42 | 4,630,000 |
| 2015-11-05 | $0.39 | $0.39 | 9,897,400 |
| 2015-11-04 | $0.39 | $0.39 | 8,346,700 |
| 2015-11-03 | $0.31 | $0.31 | 3,621,800 |
| 2015-11-02 | $0.29 | $0.29 | 1,402,100 |
| 2015-10-30 | $0.28 | $0.28 | 742,600 |
| 2015-10-29 | $0.28 | $0.28 | 1,201,500 |
| 2015-10-28 | $0.29 | $0.29 | 2,771,200 |
| 2015-10-27 | $0.28 | $0.28 | 6,385,600 |
| 2015-10-26 | $0.28 | $0.28 | 2,351,100 |
| 2015-10-23 | $0.24 | $0.24 | 1,102,100 |
| 2015-10-22 | $0.24 | $0.24 | 1,588,600 |
| 2015-10-21 | $0.24 | $0.24 | 7,099,100 |
| 2015-10-20 | $0.21 | $0.21 | 429,800 |
| 2015-10-19 | $0.22 | $0.22 | 132,200 |
| 2015-10-16 | $0.22 | $0.22 | 270,300 |
| 2015-10-15 | $0.22 | $0.22 | 247,200 |
| 2015-10-14 | $0.22 | $0.22 | 136,400 |
| 2015-10-13 | $0.22 | $0.22 | 493,500 |
| 2015-10-12 | $0.22 | $0.22 | 659,600 |
| 2015-10-09 | $0.22 | $0.22 | 450,100 |
| 2015-10-08 | $0.22 | $0.22 | 477,300 |
| 2015-10-07 | $0.22 | $0.22 | 389,500 |
| 2015-10-06 | $0.22 | $0.22 | 219,200 |
| 2015-10-05 | $0.23 | $0.23 | 543,800 |
| 2015-10-02 | $0.22 | $0.22 | 310,900 |
| 2015-10-01 | $0.23 | $0.23 | 663,800 |
| 2015-09-30 | $0.23 | $0.23 | 806,800 |
| 2015-09-29 | $0.22 | $0.22 | 365,500 |
| 2015-09-28 | $0.21 | $0.21 | 1,796,200 |
| 2015-09-25 | $0.23 | $0.23 | 781,700 |
| 2015-09-24 | $0.23 | $0.23 | 1,080,900 |
| 2015-09-23 | $0.23 | $0.23 | 1,187,700 |
| 2015-09-22 | $0.23 | $0.23 | 410,200 |
| 2015-09-21 | $0.22 | $0.22 | 535,400 |
| 2015-09-18 | $0.23 | $0.23 | 808,300 |
| 2015-09-17 | $0.22 | $0.22 | 485,400 |
| 2015-09-16 | $0.21 | $0.21 | 273,000 |
| 2015-09-15 | $0.21 | $0.21 | 536,200 |
| 2015-09-14 | $0.21 | $0.21 | 292,000 |
| 2015-09-11 | $0.21 | $0.21 | 594,500 |
| 2015-09-10 | $0.21 | $0.21 | 1,042,300 |
| 2015-09-09 | $0.22 | $0.22 | 890,200 |
| 2015-09-08 | $0.22 | $0.22 | 1,125,300 |
| 2015-09-04 | $0.23 | $0.23 | 1,038,800 |
| 2015-09-03 | $0.23 | $0.23 | 1,154,000 |
| 2015-09-02 | $0.20 | $0.20 | 493,200 |
| 2015-09-01 | $0.20 | $0.20 | 593,200 |
| 2015-08-31 | $0.20 | $0.20 | 628,700 |
| 2015-08-28 | $0.20 | $0.20 | 428,200 |
| 2015-08-27 | $0.20 | $0.20 | 367,100 |
| 2015-08-26 | $0.20 | $0.20 | 183,300 |
| 2015-08-25 | $0.20 | $0.20 | 386,600 |
| 2015-08-24 | $0.20 | $0.20 | 1,403,200 |
| 2015-08-21 | $0.21 | $0.21 | 836,200 |
| 2015-08-20 | $0.21 | $0.21 | 288,300 |
| 2015-08-19 | $0.21 | $0.21 | 910,000 |
| 2015-08-18 | $0.21 | $0.21 | 460,300 |
| 2015-08-17 | $0.21 | $0.21 | 561,700 |
| 2015-08-14 | $0.21 | $0.21 | 352,000 |
| 2015-08-13 | $0.22 | $0.22 | 224,000 |
| 2015-08-12 | $0.22 | $0.22 | 747,400 |
| 2015-08-11 | $0.23 | $0.23 | 1,902,100 |
| 2015-08-10 | $0.23 | $0.23 | 457,900 |
| 2015-08-07 | $0.23 | $0.23 | 866,000 |
| 2015-08-06 | $0.22 | $0.22 | 952,400 |
| 2015-08-05 | $0.23 | $0.23 | 1,194,200 |
| 2015-08-04 | $0.23 | $0.23 | 714,800 |
| 2015-08-03 | $0.23 | $0.23 | 1,225,500 |
| 2015-07-31 | $0.24 | $0.24 | 623,000 |
| 2015-07-30 | $0.23 | $0.23 | 349,100 |
| 2015-07-29 | $0.23 | $0.23 | 177,400 |
| 2015-07-28 | $0.24 | $0.24 | 393,800 |
| 2015-07-27 | $0.24 | $0.24 | 382,300 |
| 2015-07-24 | $0.24 | $0.24 | 629,100 |
| 2015-07-23 | $0.23 | $0.23 | 430,400 |
| 2015-07-22 | $0.24 | $0.24 | 489,000 |
| 2015-07-21 | $0.23 | $0.23 | 1,324,100 |
| 2015-07-20 | $0.24 | $0.24 | 1,963,800 |
| 2015-07-17 | $0.23 | $0.23 | 512,500 |
| 2015-07-16 | $0.22 | $0.22 | 575,200 |
| 2015-07-15 | $0.22 | $0.22 | 851,600 |
| 2015-07-14 | $0.21 | $0.21 | 453,100 |
| 2015-07-13 | $0.21 | $0.21 | 634,900 |
| 2015-07-10 | $0.21 | $0.21 | 379,500 |
| 2015-07-09 | $0.21 | $0.21 | 512,100 |
| 2015-07-08 | $0.21 | $0.21 | 509,500 |
| 2015-07-07 | $0.21 | $0.21 | 248,300 |
| 2015-07-06 | $0.21 | $0.21 | 429,100 |
| 2015-07-02 | $0.21 | $0.21 | 390,200 |
| 2015-07-01 | $0.20 | $0.20 | 361,100 |
| 2015-06-30 | $0.20 | $0.20 | 1,283,500 |
| 2015-06-29 | $0.20 | $0.20 | 1,389,300 |
| 2015-06-26 | $0.21 | $0.21 | 534,700 |
| 2015-06-25 | $0.21 | $0.21 | 1,073,300 |
| 2015-06-24 | $0.21 | $0.21 | 543,500 |
| 2015-06-23 | $0.21 | $0.21 | 1,114,600 |
| 2015-06-22 | $0.21 | $0.21 | 619,500 |
| 2015-06-19 | $0.22 | $0.22 | 856,600 |
| 2015-06-18 | $0.22 | $0.22 | 514,700 |
| 2015-06-17 | $0.22 | $0.22 | 1,661,400 |
| 2015-06-16 | $0.24 | $0.24 | 3,063,400 |
| 2015-06-15 | $0.25 | $0.25 | 825,200 |
| 2015-06-12 | $0.24 | $0.24 | 1,063,600 |
| 2015-06-11 | $0.23 | $0.23 | 1,001,700 |
| 2015-06-10 | $0.23 | $0.23 | 2,793,800 |
| 2015-06-09 | $0.25 | $0.25 | 5,137,600 |
| 2015-06-08 | $0.22 | $0.22 | 1,130,200 |
| 2015-06-05 | $0.21 | $0.21 | 1,300,600 |
| 2015-06-04 | $0.20 | $0.20 | 649,500 |
| 2015-06-03 | $0.20 | $0.20 | 623,400 |
| 2015-06-02 | $0.20 | $0.20 | 580,900 |
| 2015-06-01 | $0.20 | $0.20 | 514,000 |
| 2015-05-29 | $0.20 | $0.20 | 1,078,200 |
| 2015-05-28 | $0.20 | $0.20 | 946,400 |
| 2015-05-27 | $0.20 | $0.20 | 768,800 |
| 2015-05-26 | $0.20 | $0.20 | 927,600 |
| 2015-05-22 | $0.20 | $0.20 | 976,300 |
| 2015-05-21 | $0.21 | $0.21 | 434,100 |
| 2015-05-20 | $0.22 | $0.22 | 406,600 |
| 2015-05-19 | $0.21 | $0.21 | 1,097,700 |
| 2015-05-18 | $0.22 | $0.22 | 746,200 |
| 2015-05-15 | $0.22 | $0.22 | 615,100 |
| 2015-05-14 | $0.21 | $0.21 | 634,400 |
| 2015-05-13 | $0.21 | $0.21 | 460,400 |
| 2015-05-12 | $0.21 | $0.21 | 2,088,300 |
| 2015-05-11 | $0.21 | $0.21 | 2,074,100 |
| 2015-05-08 | $0.22 | $0.22 | 683,200 |
| 2015-05-07 | $0.22 | $0.22 | 1,231,500 |
| 2015-05-06 | $0.23 | $0.23 | 1,035,100 |
| 2015-05-05 | $0.23 | $0.23 | 971,000 |
| 2015-05-04 | $0.23 | $0.23 | 726,300 |
| 2015-05-01 | $0.23 | $0.23 | 428,100 |
| 2015-04-30 | $0.23 | $0.23 | 1,607,400 |
| 2015-04-29 | $0.24 | $0.24 | 873,000 |
| 2015-04-28 | $0.23 | $0.23 | 703,500 |
| 2015-04-27 | $0.24 | $0.24 | 794,500 |
| 2015-04-24 | $0.25 | $0.25 | 1,909,200 |
| 2015-04-23 | $0.24 | $0.24 | 1,029,900 |
| 2015-04-22 | $0.24 | $0.24 | 1,518,700 |
| 2015-04-21 | $0.26 | $0.26 | 1,032,600 |
| 2015-04-20 | $0.26 | $0.26 | 299,400 |
| 2015-04-17 | $0.25 | $0.25 | 1,192,700 |
| 2015-04-16 | $0.26 | $0.26 | 2,122,400 |
| 2015-04-15 | $0.25 | $0.25 | 787,700 |
| 2015-04-14 | $0.23 | $0.23 | 1,159,400 |
| 2015-04-13 | $0.23 | $0.23 | 890,900 |
| 2015-04-10 | $0.22 | $0.22 | 686,800 |
| 2015-04-09 | $0.23 | $0.23 | 826,300 |
| 2015-04-08 | $0.23 | $0.23 | 1,093,300 |
| 2015-04-07 | $0.23 | $0.23 | 1,655,700 |
| 2015-04-06 | $0.24 | $0.24 | 623,900 |
| 2015-04-02 | $0.24 | $0.24 | 774,400 |
| 2015-04-01 | $0.24 | $0.24 | 732,800 |
| 2015-03-31 | $0.25 | $0.25 | 1,072,400 |
| 2015-03-30 | $0.24 | $0.24 | 468,300 |
| 2015-03-27 | $0.24 | $0.24 | 649,800 |
| 2015-03-26 | $0.23 | $0.23 | 1,373,300 |
| 2015-03-25 | $0.23 | $0.23 | 1,857,600 |
| 2015-03-24 | $0.24 | $0.24 | 2,256,800 |
| 2015-03-23 | $0.25 | $0.25 | 1,160,800 |
| 2015-03-20 | $0.25 | $0.25 | 1,327,800 |
| 2015-03-19 | $0.25 | $0.25 | 997,300 |
| 2015-03-18 | $0.25 | $0.25 | 551,600 |
| 2015-03-17 | $0.25 | $0.25 | 1,944,400 |
| 2015-03-16 | $0.25 | $0.25 | 993,900 |
| 2015-03-13 | $0.25 | $0.25 | 704,200 |
| 2015-03-12 | $0.25 | $0.25 | 566,200 |
| 2015-03-11 | $0.25 | $0.25 | 628,300 |
| 2015-03-10 | $0.24 | $0.24 | 1,158,400 |
| 2015-03-09 | $0.25 | $0.25 | 1,183,900 |
| 2015-03-06 | $0.26 | $0.26 | 1,428,900 |
| 2015-03-05 | $0.25 | $0.25 | 571,600 |
| 2015-03-04 | $0.26 | $0.26 | 628,100 |
| 2015-03-03 | $0.26 | $0.26 | 1,778,500 |
| 2015-03-02 | $0.26 | $0.26 | 2,381,900 |
| 2015-02-27 | $0.25 | $0.25 | 1,652,800 |
| 2015-02-26 | $0.25 | $0.25 | 1,119,700 |
| 2015-02-25 | $0.24 | $0.24 | 1,917,600 |
| 2015-02-24 | $0.24 | $0.24 | 2,013,100 |
| 2015-02-23 | $0.22 | $0.22 | 1,800,800 |
| 2015-02-20 | $0.22 | $0.22 | 3,659,200 |
| 2015-02-19 | $0.23 | $0.23 | 1,137,800 |
| 2015-02-18 | $0.23 | $0.23 | 8,603,700 |
| 2015-02-17 | $0.26 | $0.26 | 1,940,400 |
| 2015-02-13 | $0.26 | $0.26 | 1,046,000 |
| 2015-02-12 | $0.26 | $0.26 | 817,300 |
| 2015-02-11 | $0.25 | $0.25 | 1,137,600 |
| 2015-02-10 | $0.26 | $0.26 | 535,800 |
| 2015-02-09 | $0.27 | $0.27 | 1,239,700 |
| 2015-02-06 | $0.27 | $0.27 | 1,919,100 |
| 2015-02-05 | $0.23 | $0.23 | 2,517,900 |
| 2015-02-04 | $0.25 | $0.25 | 3,036,900 |
| 2015-02-03 | $0.28 | $0.28 | 2,576,600 |
| 2015-02-02 | $0.31 | $0.31 | 5,962,400 |
| 2015-01-30 | $0.27 | $0.27 | 2,486,000 |
| 2015-01-29 | $0.25 | $0.25 | 3,455,800 |
| 2015-01-28 | $0.21 | $0.21 | 794,600 |
| 2015-01-27 | $0.22 | $0.22 | 481,700 |
| 2015-01-26 | $0.21 | $0.21 | 776,600 |
| 2015-01-23 | $0.22 | $0.22 | 755,800 |
| 2015-01-22 | $0.21 | $0.21 | 1,562,300 |
| 2015-01-21 | $0.21 | $0.21 | 789,800 |
| 2015-01-20 | $0.21 | $0.21 | 1,440,600 |
| 2015-01-16 | $0.22 | $0.22 | 538,300 |
| 2015-01-15 | $0.21 | $0.21 | 808,800 |
| 2015-01-14 | $0.21 | $0.21 | 454,200 |
| 2015-01-13 | $0.21 | $0.21 | 711,400 |
| 2015-01-12 | $0.21 | $0.21 | 2,557,600 |
| 2015-01-09 | $0.23 | $0.23 | 948,800 |
| 2015-01-08 | $0.23 | $0.23 | 648,100 |
| 2015-01-07 | $0.22 | $0.22 | 1,183,400 |
| 2015-01-06 | $0.20 | $0.20 | 1,451,400 |
| 2015-01-05 | $0.21 | $0.21 | 1,260,600 |
| 2015-01-02 | $0.22 | $0.22 | 1,735,700 |