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
- 2012-02-01 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 | $0.34 | $0.34 | 46,600 | — | — |
| 2015-12-30 | $0.33 | $0.33 | 57,000 | — | — |
| 2015-12-29 | $0.34 | $0.34 | 85,200 | — | — |
| 2015-12-28 | $0.32 | $0.32 | 26,900 | — | — |
| 2015-12-24 | $0.33 | $0.33 | 4,900 | — | — |
| 2015-12-23 | $0.35 | $0.35 | 37,000 | — | — |
| 2015-12-22 | $0.35 | $0.35 | 57,900 | — | — |
| 2015-12-21 | $0.34 | $0.34 | 21,200 | — | — |
| 2015-12-18 | $0.35 | $0.35 | 15,600 | — | — |
| 2015-12-17 | $0.35 | $0.35 | 112,300 | — | — |
| 2015-12-16 | $0.36 | $0.36 | 152,100 | — | — |
| 2015-12-15 | $0.35 | $0.35 | 63,500 | — | — |
| 2015-12-14 | $0.36 | $0.36 | 39,800 | — | — |
| 2015-12-11 | $0.36 | $0.36 | 63,200 | — | — |
| 2015-12-10 | $0.35 | $0.35 | 33,700 | — | — |
| 2015-12-09 | $0.36 | $0.36 | 34,600 | — | — |
| 2015-12-08 | $0.36 | $0.36 | 31,200 | — | — |
| 2015-12-07 | $0.35 | $0.35 | 40,600 | — | — |
| 2015-12-04 | $0.39 | $0.39 | 71,200 | — | — |
| 2015-12-03 | $0.38 | $0.38 | 24,900 | — | — |
| 2015-12-02 | $0.37 | $0.37 | 39,400 | — | — |
| 2015-12-01 | $0.39 | $0.39 | 7,000 | — | — |
| 2015-11-30 | $0.38 | $0.38 | 51,600 | — | — |
| 2015-11-27 | $0.37 | $0.37 | 28,600 | — | — |
| 2015-11-25 | $0.36 | $0.36 | 39,800 | — | — |
| 2015-11-24 | $0.36 | $0.36 | 34,700 | — | — |
| 2015-11-23 | $0.35 | $0.35 | 6,300 | — | — |
| 2015-11-20 | $0.36 | $0.36 | 24,100 | — | — |
| 2015-11-19 | $0.36 | $0.36 | 35,900 | — | — |
| 2015-11-18 | $0.37 | $0.37 | 11,400 | — | — |
| 2015-11-17 | $0.36 | $0.36 | 30,500 | — | — |
| 2015-11-16 | $0.36 | $0.36 | 116,100 | — | — |
| 2015-11-13 | $0.37 | $0.37 | 79,900 | — | — |
| 2015-11-12 | $0.38 | $0.38 | 45,300 | — | — |
| 2015-11-11 | $0.38 | $0.38 | 5,000 | — | — |
| 2015-11-10 | $0.40 | $0.40 | 100 | — | — |
| 2015-11-09 | $0.40 | $0.40 | 13,300 | — | — |
| 2015-11-06 | $0.38 | $0.38 | 51,500 | — | — |
| 2015-11-05 | $0.41 | $0.41 | 4,500 | — | — |
| 2015-11-04 | $0.39 | $0.39 | 25,600 | — | — |
| 2015-11-03 | $0.38 | $0.38 | 31,000 | — | — |
| 2015-11-02 | $0.39 | $0.39 | 45,100 | — | — |
| 2015-10-30 | $0.41 | $0.41 | 78,600 | — | — |
| 2015-10-29 | $0.42 | $0.42 | 38,400 | — | — |
| 2015-10-28 | $0.42 | $0.42 | 121,400 | — | — |
| 2015-10-27 | $0.42 | $0.42 | 13,000 | — | — |
| 2015-10-26 | $0.42 | $0.42 | 8,300 | — | — |
| 2015-10-23 | $0.41 | $0.41 | 46,100 | — | — |
| 2015-10-22 | $0.44 | $0.44 | 26,200 | — | — |
| 2015-10-21 | $0.40 | $0.40 | 79,400 | — | — |
| 2015-10-20 | $0.42 | $0.42 | 34,200 | — | — |
| 2015-10-19 | $0.41 | $0.41 | 70,800 | — | — |
| 2015-10-16 | $0.43 | $0.43 | 9,700 | — | — |
| 2015-10-15 | $0.44 | $0.44 | 30,000 | — | — |
| 2015-10-14 | $0.44 | $0.44 | 45,400 | — | — |
| 2015-10-13 | $0.44 | $0.44 | 14,600 | — | — |
| 2015-10-12 | $0.44 | $0.44 | 30,400 | — | — |
| 2015-10-09 | $0.43 | $0.43 | 26,400 | — | — |
| 2015-10-08 | $0.44 | $0.44 | 13,000 | — | — |
| 2015-10-07 | $0.41 | $0.41 | 9,400 | — | — |
| 2015-10-06 | $0.44 | $0.44 | 39,700 | — | — |
| 2015-10-05 | $0.42 | $0.42 | 16,400 | — | — |
| 2015-10-02 | $0.42 | $0.42 | 20,800 | — | — |
| 2015-10-01 | $0.41 | $0.41 | 50,300 | — | — |
| 2015-09-30 | $0.39 | $0.39 | 55,100 | — | — |
| 2015-09-29 | $0.38 | $0.38 | 32,100 | — | — |
| 2015-09-28 | $0.41 | $0.41 | 24,400 | — | — |
| 2015-09-25 | $0.42 | $0.42 | 11,400 | — | — |
| 2015-09-24 | $0.42 | $0.42 | 63,200 | — | — |
| 2015-09-23 | $0.39 | $0.39 | 18,600 | — | — |
| 2015-09-22 | $0.38 | $0.38 | 22,400 | — | — |
| 2015-09-21 | $0.38 | $0.38 | 23,400 | — | — |
| 2015-09-18 | $0.40 | $0.40 | 7,200 | — | — |
| 2015-09-17 | $0.39 | $0.39 | 38,400 | — | — |
| 2015-09-16 | $0.37 | $0.37 | 38,000 | — | — |
| 2015-09-15 | $0.38 | $0.38 | 70,400 | — | — |
| 2015-09-14 | $0.37 | $0.37 | 77,400 | — | — |
| 2015-09-11 | $0.37 | $0.37 | 121,000 | — | — |
| 2015-09-10 | $0.40 | $0.40 | 128,700 | — | — |
| 2015-09-09 | $0.40 | $0.40 | 59,400 | — | — |
| 2015-09-08 | $0.38 | $0.38 | 81,100 | — | — |
| 2015-09-04 | $0.40 | $0.40 | 9,500 | — | — |
| 2015-09-03 | $0.41 | $0.41 | 24,000 | — | — |
| 2015-09-02 | $0.39 | $0.39 | 41,500 | — | — |
| 2015-09-01 | $0.40 | $0.40 | 82,700 | — | — |
| 2015-08-31 | $0.42 | $0.42 | 91,400 | — | — |
| 2015-08-28 | $0.41 | $0.41 | 118,900 | — | — |
| 2015-08-27 | $0.39 | $0.39 | 126,500 | — | — |
| 2015-08-26 | $0.37 | $0.37 | 67,400 | — | — |
| 2015-08-25 | $0.35 | $0.35 | 56,700 | — | — |
| 2015-08-24 | $0.35 | $0.35 | 298,200 | — | — |
| 2015-08-21 | $0.39 | $0.39 | 116,800 | — | — |
| 2015-08-20 | $0.39 | $0.39 | 149,100 | — | — |
| 2015-08-19 | $0.39 | $0.39 | 29,300 | — | — |
| 2015-08-18 | $0.38 | $0.38 | 31,000 | — | — |
| 2015-08-17 | $0.38 | $0.38 | 37,300 | — | — |
| 2015-08-14 | $0.38 | $0.38 | 33,700 | — | — |
| 2015-08-13 | $0.39 | $0.39 | 53,900 | — | — |
| 2015-08-12 | $0.40 | $0.40 | 32,100 | — | — |
| 2015-08-11 | $0.40 | $0.40 | 33,800 | — | — |
| 2015-08-10 | $0.43 | $0.43 | 48,600 | — | — |
| 2015-08-07 | $0.42 | $0.42 | 55,800 | — | — |
| 2015-08-06 | $0.40 | $0.40 | 47,500 | — | — |
| 2015-08-05 | $0.42 | $0.42 | 9,500 | — | — |
| 2015-08-04 | $0.45 | $0.45 | 36,700 | — | — |
| 2015-08-03 | $0.44 | $0.44 | 12,300 | — | — |
| 2015-07-31 | $0.46 | $0.46 | 49,200 | — | — |
| 2015-07-30 | $0.44 | $0.44 | 52,700 | — | — |
| 2015-07-29 | $0.44 | $0.44 | 33,800 | — | — |
| 2015-07-28 | $0.45 | $0.45 | 53,100 | — | — |
| 2015-07-27 | $0.45 | $0.45 | 57,300 | — | — |
| 2015-07-24 | $0.46 | $0.46 | 87,700 | — | — |
| 2015-07-23 | $0.46 | $0.46 | 161,700 | — | — |
| 2015-07-22 | $0.41 | $0.41 | 57,400 | — | — |
| 2015-07-21 | $0.38 | $0.38 | 40,100 | — | — |
| 2015-07-20 | $0.35 | $0.35 | 195,900 | — | — |
| 2015-07-17 | $0.40 | $0.40 | 69,200 | — | — |
| 2015-07-16 | $0.40 | $0.40 | 90,500 | — | — |
| 2015-07-15 | $0.41 | $0.41 | 73,700 | — | — |
| 2015-07-14 | $0.43 | $0.43 | 151,900 | — | — |
| 2015-07-13 | $0.43 | $0.43 | 26,000 | — | — |
| 2015-07-10 | $0.43 | $0.43 | 18,100 | — | — |
| 2015-07-09 | $0.43 | $0.43 | 13,400 | — | — |
| 2015-07-08 | $0.43 | $0.43 | 110,700 | — | — |
| 2015-07-07 | $0.45 | $0.45 | 81,500 | — | — |
| 2015-07-06 | $0.44 | $0.44 | 46,400 | — | — |
| 2015-07-02 | $0.46 | $0.46 | 63,500 | — | — |
| 2015-07-01 | $0.50 | $0.50 | 44,500 | — | — |
| 2015-06-30 | $0.50 | $0.50 | 125,900 | — | — |
| 2015-06-29 | $0.50 | $0.50 | 48,300 | — | — |
| 2015-06-26 | $0.52 | $0.52 | 145,500 | — | — |
| 2015-06-25 | $0.49 | $0.49 | 72,200 | — | — |
| 2015-06-24 | $0.51 | $0.51 | 45,700 | — | — |
| 2015-06-23 | $0.52 | $0.52 | 7,400 | — | — |
| 2015-06-22 | $0.51 | $0.51 | 118,700 | — | — |
| 2015-06-19 | $0.51 | $0.51 | 57,100 | — | — |
| 2015-06-18 | $0.55 | $0.55 | 21,100 | — | — |
| 2015-06-17 | $0.57 | $0.57 | 34,100 | — | — |
| 2015-06-16 | $0.56 | $0.56 | 32,500 | — | — |
| 2015-06-15 | $0.56 | $0.56 | 51,900 | — | — |
| 2015-06-12 | $0.57 | $0.57 | 12,100 | — | — |
| 2015-06-11 | $0.57 | $0.57 | 66,500 | — | — |
| 2015-06-10 | $0.57 | $0.57 | 77,700 | — | — |
| 2015-06-09 | $0.55 | $0.55 | 10,500 | — | — |
| 2015-06-08 | $0.56 | $0.56 | 131,200 | — | — |
| 2015-06-05 | $0.56 | $0.56 | 35,600 | — | — |
| 2015-06-04 | $0.54 | $0.54 | 80,900 | — | — |
| 2015-06-03 | $0.55 | $0.55 | 113,000 | — | — |
| 2015-06-02 | $0.57 | $0.57 | 58,700 | — | — |
| 2015-06-01 | $0.55 | $0.55 | 47,100 | — | — |
| 2015-05-29 | $0.56 | $0.56 | 41,900 | — | — |
| 2015-05-28 | $0.57 | $0.57 | 63,500 | — | — |
| 2015-05-27 | $0.57 | $0.57 | 70,000 | — | — |
| 2015-05-26 | $0.57 | $0.57 | 55,700 | — | — |
| 2015-05-22 | $0.57 | $0.57 | 87,900 | — | — |
| 2015-05-21 | $0.53 | $0.53 | 111,700 | — | — |
| 2015-05-20 | $0.54 | $0.54 | 76,600 | — | — |
| 2015-05-19 | $0.52 | $0.52 | 462,400 | — | — |
| 2015-05-18 | $0.56 | $0.56 | 115,900 | — | — |
| 2015-05-15 | $0.52 | $0.52 | 108,000 | — | — |
| 2015-05-14 | $0.55 | $0.55 | 54,000 | — | — |
| 2015-05-13 | $0.51 | $0.51 | 93,100 | — | — |
| 2015-05-12 | $0.50 | $0.50 | 57,500 | — | — |
| 2015-05-11 | $0.52 | $0.52 | 63,000 | — | — |
| 2015-05-08 | $0.54 | $0.54 | 73,600 | — | — |
| 2015-05-07 | $0.54 | $0.54 | 40,700 | — | — |
| 2015-05-06 | $0.55 | $0.55 | 60,500 | — | — |
| 2015-05-05 | $0.57 | $0.57 | 30,600 | — | — |
| 2015-05-04 | $0.58 | $0.58 | 26,900 | — | — |
| 2015-05-01 | $0.59 | $0.59 | 50,200 | — | — |
| 2015-04-30 | $0.61 | $0.61 | 8,300 | — | — |
| 2015-04-29 | $0.61 | $0.61 | 66,200 | — | — |
| 2015-04-28 | $0.62 | $0.62 | 65,500 | — | — |
| 2015-04-27 | $0.59 | $0.59 | 137,500 | — | — |
| 2015-04-24 | $0.61 | $0.61 | 47,000 | — | — |
| 2015-04-23 | $0.61 | $0.61 | 47,900 | — | — |
| 2015-04-22 | $0.61 | $0.61 | 113,800 | — | — |
| 2015-04-21 | $0.62 | $0.62 | 13,000 | — | — |
| 2015-04-20 | $0.62 | $0.62 | 41,700 | — | — |
| 2015-04-17 | $0.61 | $0.61 | 13,500 | — | — |
| 2015-04-16 | $0.62 | $0.62 | 49,600 | — | — |
| 2015-04-15 | $0.61 | $0.61 | 41,300 | — | — |
| 2015-04-14 | $0.61 | $0.61 | 134,800 | — | — |
| 2015-04-13 | $0.58 | $0.58 | 177,300 | — | — |
| 2015-04-10 | $0.57 | $0.57 | 44,000 | — | — |
| 2015-04-09 | $0.57 | $0.57 | 25,100 | — | — |
| 2015-04-08 | $0.55 | $0.55 | 19,300 | — | — |
| 2015-04-07 | $0.55 | $0.55 | 21,900 | — | — |
| 2015-04-06 | $0.55 | $0.55 | 37,000 | — | — |
| 2015-04-02 | $0.57 | $0.57 | 146,100 | — | — |
| 2015-04-01 | $0.57 | $0.57 | 46,200 | — | — |
| 2015-03-31 | $0.54 | $0.54 | 55,700 | — | — |
| 2015-03-30 | $0.56 | $0.56 | 77,800 | — | — |
| 2015-03-27 | $0.60 | $0.60 | 636,500 | — | — |
| 2015-03-26 | $0.55 | $0.55 | 103,800 | — | — |
| 2015-03-25 | $0.53 | $0.53 | 52,900 | — | — |
| 2015-03-24 | $0.53 | $0.53 | 14,200 | — | — |
| 2015-03-23 | $0.53 | $0.53 | 75,800 | — | — |
| 2015-03-20 | $0.48 | $0.48 | 77,500 | — | — |
| 2015-03-19 | $0.50 | $0.50 | 178,600 | — | — |
| 2015-03-18 | $0.54 | $0.54 | 198,400 | — | — |
| 2015-03-17 | $0.50 | $0.50 | 120,500 | — | — |
| 2015-03-16 | $0.51 | $0.51 | 86,100 | — | — |
| 2015-03-13 | $0.50 | $0.50 | 41,800 | — | — |
| 2015-03-12 | $0.51 | $0.51 | 59,600 | — | — |
| 2015-03-11 | $0.51 | $0.51 | 120,800 | — | — |
| 2015-03-10 | $0.52 | $0.52 | 58,200 | — | — |
| 2015-03-09 | $0.53 | $0.53 | 99,000 | — | — |
| 2015-03-06 | $0.54 | $0.54 | 50,200 | — | — |
| 2015-03-05 | $0.55 | $0.55 | 19,200 | — | — |
| 2015-03-04 | $0.59 | $0.59 | 56,700 | — | — |
| 2015-03-03 | $0.59 | $0.59 | 76,600 | — | — |
| 2015-03-02 | $0.59 | $0.59 | 39,900 | — | — |
| 2015-02-27 | $0.59 | $0.59 | 18,300 | — | — |
| 2015-02-26 | $0.58 | $0.58 | 34,800 | — | — |
| 2015-02-25 | $0.58 | $0.58 | 91,700 | — | — |
| 2015-02-24 | $0.59 | $0.59 | 201,000 | — | — |
| 2015-02-23 | $0.55 | $0.55 | 60,600 | — | — |
| 2015-02-20 | $0.56 | $0.56 | 14,200 | — | — |
| 2015-02-19 | $0.52 | $0.52 | 43,500 | — | — |
| 2015-02-18 | $0.53 | $0.53 | 100,900 | — | — |
| 2015-02-17 | $0.54 | $0.54 | 90,500 | — | — |
| 2015-02-13 | $0.52 | $0.52 | 18,100 | — | — |
| 2015-02-12 | $0.52 | $0.52 | 86,600 | — | — |
| 2015-02-11 | $0.52 | $0.52 | 122,900 | — | — |
| 2015-02-10 | $0.54 | $0.54 | 79,500 | — | — |
| 2015-02-09 | $0.58 | $0.58 | 187,100 | — | — |
| 2015-02-06 | $0.52 | $0.52 | 196,900 | — | — |
| 2015-02-05 | $0.53 | $0.53 | 129,200 | — | — |
| 2015-02-04 | $0.53 | $0.53 | 80,600 | — | — |
| 2015-02-03 | $0.57 | $0.57 | 422,200 | — | — |
| 2015-02-02 | $0.60 | $0.60 | 377,300 | — | — |
| 2015-01-30 | $0.50 | $0.50 | 594,600 | — | — |
| 2015-01-29 | $0.42 | $0.42 | 47,500 | — | — |
| 2015-01-28 | $0.45 | $0.45 | 20,000 | — | — |
| 2015-01-27 | $0.43 | $0.43 | 151,500 | — | — |
| 2015-01-26 | $0.44 | $0.44 | 115,700 | — | — |
| 2015-01-23 | $0.45 | $0.45 | 4,800 | — | — |
| 2015-01-22 | $0.45 | $0.45 | 28,200 | — | — |
| 2015-01-21 | $0.45 | $0.45 | 22,300 | — | — |
| 2015-01-20 | $0.45 | $0.45 | 169,800 | — | — |
| 2015-01-16 | $0.47 | $0.47 | 18,200 | — | — |
| 2015-01-15 | $0.45 | $0.45 | 33,400 | — | — |
| 2015-01-14 | $0.45 | $0.45 | 33,500 | — | — |
| 2015-01-13 | $0.46 | $0.46 | 10,900 | — | — |
| 2015-01-12 | $0.46 | $0.46 | 21,000 | — | — |
| 2015-01-09 | $0.44 | $0.44 | 34,600 | — | — |
| 2015-01-08 | $0.45 | $0.45 | 5,600 | — | — |
| 2015-01-07 | $0.47 | $0.47 | 24,500 | — | — |
| 2015-01-06 | $0.46 | $0.46 | 38,200 | — | — |
| 2015-01-05 | $0.47 | $0.47 | 12,600 | — | — |
| 2015-01-02 | $0.46 | $0.46 | 300 | — | — |