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
- 2006-05-24 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 | $0.24 | $0.24 | 25,800 | — | — |
| 2015-12-30 | $0.24 | $0.24 | 162,900 | — | — |
| 2015-12-29 | $0.22 | $0.22 | 45,200 | — | — |
| 2015-12-28 | $0.22 | $0.22 | 10,000 | — | — |
| 2015-12-24 | $0.22 | $0.22 | 11,800 | — | — |
| 2015-12-23 | $0.23 | $0.23 | 13,000 | — | — |
| 2015-12-22 | $0.22 | $0.22 | 6,400 | — | — |
| 2015-12-21 | $0.24 | $0.24 | 49,200 | — | — |
| 2015-12-18 | $0.24 | $0.24 | 4,000 | — | — |
| 2015-12-17 | $0.24 | $0.24 | 5,000 | — | — |
| 2015-12-16 | $0.23 | $0.23 | 15,800 | — | — |
| 2015-12-15 | $0.23 | $0.23 | 17,900 | — | — |
| 2015-12-14 | $0.23 | $0.23 | 9,600 | — | — |
| 2015-12-11 | $0.25 | $0.25 | 1,300 | — | — |
| 2015-12-10 | $0.23 | $0.23 | 9,700 | — | — |
| 2015-12-09 | $0.23 | $0.23 | 57,600 | — | — |
| 2015-12-08 | $0.25 | $0.25 | 412,700 | — | — |
| 2015-12-07 | $0.27 | $0.27 | 268,000 | — | — |
| 2015-12-04 | $0.25 | $0.25 | 111,600 | — | — |
| 2015-12-03 | $0.24 | $0.24 | 22,300 | — | — |
| 2015-12-02 | $0.23 | $0.23 | 88,500 | — | — |
| 2015-12-01 | $0.24 | $0.24 | 49,500 | — | — |
| 2015-11-30 | $0.24 | $0.24 | 426,600 | — | — |
| 2015-11-27 | $0.20 | $0.20 | 34,800 | — | — |
| 2015-11-25 | $0.19 | $0.19 | 172,200 | — | — |
| 2015-11-24 | $0.18 | $0.18 | 23,200 | — | — |
| 2015-11-23 | $0.19 | $0.19 | 30,900 | — | — |
| 2015-11-20 | $0.19 | $0.19 | 12,100 | — | — |
| 2015-11-19 | $0.19 | $0.19 | 167,900 | — | — |
| 2015-11-18 | $0.16 | $0.16 | 23,400 | — | — |
| 2015-11-17 | $0.16 | $0.16 | 24,200 | — | — |
| 2015-11-16 | $0.16 | $0.16 | 31,300 | — | — |
| 2015-11-13 | $0.19 | $0.19 | 13,200 | — | — |
| 2015-11-12 | $0.19 | $0.19 | 31,000 | — | — |
| 2015-11-11 | $0.18 | $0.18 | 800 | — | — |
| 2015-11-10 | $0.18 | $0.18 | 20,000 | — | — |
| 2015-11-09 | $0.16 | $0.16 | 9,400 | — | — |
| 2015-11-06 | $0.17 | $0.17 | 71,600 | — | — |
| 2015-11-05 | $0.16 | $0.16 | 82,800 | — | — |
| 2015-11-04 | $0.14 | $0.14 | 28,000 | — | — |
| 2015-11-03 | $0.16 | $0.16 | 82,600 | — | — |
| 2015-11-02 | $0.17 | $0.17 | 31,200 | — | — |
| 2015-10-30 | $0.17 | $0.17 | 14,200 | — | — |
| 2015-10-29 | $0.16 | $0.16 | 140,400 | — | — |
| 2015-10-28 | $0.17 | $0.17 | 20,700 | — | — |
| 2015-10-27 | $0.16 | $0.16 | 24,400 | — | — |
| 2015-10-26 | $0.17 | $0.17 | 12,100 | — | — |
| 2015-10-23 | $0.17 | $0.17 | 35,200 | — | — |
| 2015-10-22 | $0.17 | $0.17 | 34,400 | — | — |
| 2015-10-21 | $0.18 | $0.18 | 6,500 | — | — |
| 2015-10-20 | $0.19 | $0.19 | 17,000 | — | — |
| 2015-10-19 | $0.18 | $0.18 | 45,500 | — | — |
| 2015-10-16 | $0.18 | $0.18 | 18,000 | — | — |
| 2015-10-15 | $0.18 | $0.18 | 18,000 | — | — |
| 2015-10-14 | $0.17 | $0.17 | 33,200 | — | — |
| 2015-10-13 | $0.18 | $0.18 | 38,000 | — | — |
| 2015-10-12 | $0.18 | $0.18 | 13,300 | — | — |
| 2015-10-09 | $0.19 | $0.19 | 15,700 | — | — |
| 2015-10-08 | $0.17 | $0.17 | 136,500 | — | — |
| 2015-10-07 | $0.19 | $0.19 | 77,400 | — | — |
| 2015-10-06 | $0.20 | $0.20 | 13,700 | — | — |
| 2015-10-05 | $0.20 | $0.20 | 27,300 | — | — |
| 2015-10-02 | $0.21 | $0.21 | 7,800 | — | — |
| 2015-10-01 | $0.19 | $0.19 | 18,200 | — | — |
| 2015-09-30 | $0.19 | $0.19 | 29,100 | — | — |
| 2015-09-29 | $0.19 | $0.19 | 1,700 | — | — |
| 2015-09-28 | $0.18 | $0.18 | 50,200 | — | — |
| 2015-09-25 | $0.19 | $0.19 | 27,600 | — | — |
| 2015-09-24 | $0.20 | $0.20 | 63,800 | — | — |
| 2015-09-23 | $0.19 | $0.19 | 225,600 | — | — |
| 2015-09-22 | $0.20 | $0.20 | 28,600 | — | — |
| 2015-09-21 | $0.21 | $0.21 | 254,200 | — | — |
| 2015-09-18 | $0.19 | $0.19 | 40,300 | — | — |
| 2015-09-17 | $0.19 | $0.19 | 2,300 | — | — |
| 2015-09-16 | $0.19 | $0.19 | 28,300 | — | — |
| 2015-09-15 | $0.20 | $0.20 | 17,100 | — | — |
| 2015-09-14 | $0.19 | $0.19 | 35,700 | — | — |
| 2015-09-11 | $0.20 | $0.20 | 75,300 | — | — |
| 2015-09-10 | $0.20 | $0.20 | 46,900 | — | — |
| 2015-09-09 | $0.20 | $0.20 | 52,300 | — | — |
| 2015-09-08 | $0.19 | $0.19 | 51,500 | — | — |
| 2015-09-04 | $0.23 | $0.23 | 110,400 | — | — |
| 2015-09-03 | $0.23 | $0.23 | 47,900 | — | — |
| 2015-09-02 | $0.21 | $0.21 | 107,700 | — | — |
| 2015-09-01 | $0.23 | $0.23 | 55,100 | — | — |
| 2015-08-31 | $0.21 | $0.21 | 204,600 | — | — |
| 2015-08-28 | $0.26 | $0.26 | 109,900 | — | — |
| 2015-08-27 | $0.28 | $0.28 | 230,300 | — | — |
| 2015-08-26 | $0.22 | $0.22 | 26,100 | — | — |
| 2015-08-25 | $0.22 | $0.22 | 79,400 | — | — |
| 2015-08-24 | $0.24 | $0.24 | 15,500 | — | — |
| 2015-08-21 | $0.25 | $0.25 | 51,300 | — | — |
| 2015-08-20 | $0.25 | $0.25 | 25,500 | — | — |
| 2015-08-19 | $0.27 | $0.27 | 25,300 | — | — |
| 2015-08-18 | $0.27 | $0.27 | 7,300 | — | — |
| 2015-08-17 | $0.27 | $0.27 | 12,500 | — | — |
| 2015-08-14 | $0.28 | $0.28 | 3,500 | — | — |
| 2015-08-13 | $0.27 | $0.27 | 78,200 | — | — |
| 2015-08-12 | $0.25 | $0.25 | 36,900 | — | — |
| 2015-08-11 | $0.21 | $0.21 | 69,800 | — | — |
| 2015-08-10 | $0.26 | $0.26 | 96,400 | — | — |
| 2015-08-07 | $0.19 | $0.19 | 152,500 | — | — |
| 2015-08-06 | $0.24 | $0.24 | 10,500 | — | — |
| 2015-08-05 | $0.26 | $0.26 | 19,600 | — | — |
| 2015-08-04 | $0.25 | $0.25 | 19,700 | — | — |
| 2015-08-03 | $0.24 | $0.24 | 73,100 | — | — |
| 2015-07-31 | $0.28 | $0.28 | 8,600 | — | — |
| 2015-07-30 | $0.29 | $0.29 | 17,900 | — | — |
| 2015-07-29 | $0.30 | $0.30 | 12,200 | — | — |
| 2015-07-28 | $0.33 | $0.33 | 4,000 | — | — |
| 2015-07-27 | $0.33 | $0.33 | 25,300 | — | — |
| 2015-07-24 | $0.33 | $0.33 | 31,400 | — | — |
| 2015-07-23 | $0.32 | $0.32 | 48,000 | — | — |
| 2015-07-22 | $0.35 | $0.35 | 50,400 | — | — |
| 2015-07-21 | $0.37 | $0.37 | 3,100 | — | — |
| 2015-07-20 | $0.36 | $0.36 | 11,300 | — | — |
| 2015-07-17 | $0.40 | $0.40 | 6,200 | — | — |
| 2015-07-16 | $0.40 | $0.40 | 10,200 | — | — |
| 2015-07-15 | $0.39 | $0.39 | 14,800 | — | — |
| 2015-07-14 | $0.39 | $0.39 | 20,500 | — | — |
| 2015-07-13 | $0.41 | $0.41 | 30,000 | — | — |
| 2015-07-10 | $0.42 | $0.42 | 62,600 | — | — |
| 2015-07-09 | $0.37 | $0.37 | 19,500 | — | — |
| 2015-07-08 | $0.33 | $0.33 | 44,600 | — | — |
| 2015-07-07 | $0.43 | $0.43 | 23,300 | — | — |
| 2015-07-06 | $0.40 | $0.40 | 15,300 | — | — |
| 2015-07-02 | $0.43 | $0.43 | 3,000 | — | — |
| 2015-07-01 | $0.43 | $0.43 | 12,900 | — | — |
| 2015-06-30 | $0.40 | $0.40 | 29,800 | — | — |
| 2015-06-29 | $0.40 | $0.40 | 25,000 | — | — |
| 2015-06-26 | $0.40 | $0.40 | 21,100 | — | — |
| 2015-06-25 | $0.40 | $0.40 | 22,300 | — | — |
| 2015-06-24 | $0.42 | $0.42 | 17,300 | — | — |
| 2015-06-23 | $0.42 | $0.42 | 37,500 | — | — |
| 2015-06-22 | $0.42 | $0.42 | 13,200 | — | — |
| 2015-06-19 | $0.43 | $0.43 | 30,600 | — | — |
| 2015-06-18 | $0.46 | $0.46 | 49,300 | — | — |
| 2015-06-17 | $0.43 | $0.43 | 18,800 | — | — |
| 2015-06-16 | $0.48 | $0.48 | 32,000 | — | — |
| 2015-06-15 | $0.44 | $0.44 | 56,700 | — | — |
| 2015-06-12 | $0.46 | $0.46 | 20,200 | — | — |
| 2015-06-11 | $0.46 | $0.46 | 172,800 | — | — |
| 2015-06-10 | $0.40 | $0.40 | 168,700 | — | — |
| 2015-06-09 | $0.42 | $0.42 | 15,900 | — | — |
| 2015-06-08 | $0.42 | $0.42 | 17,300 | — | — |
| 2015-06-05 | $0.40 | $0.40 | 32,500 | — | — |
| 2015-06-04 | $0.40 | $0.40 | 66,200 | — | — |
| 2015-06-03 | $0.40 | $0.40 | 41,400 | — | — |
| 2015-06-02 | $0.41 | $0.41 | 4,500 | — | — |
| 2015-06-01 | $0.40 | $0.40 | 43,200 | — | — |
| 2015-05-29 | $0.41 | $0.41 | 29,700 | — | — |
| 2015-05-28 | $0.41 | $0.41 | 13,100 | — | — |
| 2015-05-27 | $0.42 | $0.42 | 11,200 | — | — |
| 2015-05-26 | $0.43 | $0.43 | 9,800 | — | — |
| 2015-05-22 | $0.41 | $0.41 | 11,900 | — | — |
| 2015-05-21 | $0.43 | $0.43 | 9,200 | — | — |
| 2015-05-20 | $0.41 | $0.41 | 47,000 | — | — |
| 2015-05-19 | $0.43 | $0.43 | 3,000 | — | — |
| 2015-05-18 | $0.42 | $0.42 | 29,300 | — | — |
| 2015-05-15 | $0.45 | $0.45 | 20,500 | — | — |
| 2015-05-14 | $0.48 | $0.48 | 35,800 | — | — |
| 2015-05-13 | $0.47 | $0.47 | 4,600 | — | — |
| 2015-05-12 | $0.42 | $0.42 | 23,900 | — | — |
| 2015-05-11 | $0.42 | $0.42 | 13,500 | — | — |
| 2015-05-08 | $0.43 | $0.43 | 66,700 | — | — |
| 2015-05-07 | $0.46 | $0.46 | 9,900 | — | — |
| 2015-05-06 | $0.48 | $0.48 | 5,300 | — | — |
| 2015-05-05 | $0.47 | $0.47 | 53,500 | — | — |
| 2015-05-04 | $0.48 | $0.48 | 34,900 | — | — |
| 2015-05-01 | $0.51 | $0.51 | 18,700 | — | — |
| 2015-04-30 | $0.48 | $0.48 | 24,500 | — | — |
| 2015-04-29 | $0.50 | $0.50 | 48,400 | — | — |
| 2015-04-28 | $0.50 | $0.50 | 90,600 | — | — |
| 2015-04-27 | $0.52 | $0.52 | 89,200 | — | — |
| 2015-04-24 | $0.60 | $0.60 | 177,300 | — | — |
| 2015-04-23 | $0.60 | $0.60 | 463,500 | — | — |
| 2015-04-22 | $0.41 | $0.41 | 29,700 | — | — |
| 2015-04-21 | $0.42 | $0.42 | 2,400 | — | — |
| 2015-04-20 | $0.43 | $0.43 | 19,800 | — | — |
| 2015-04-17 | $0.43 | $0.43 | 17,800 | — | — |
| 2015-04-16 | $0.44 | $0.44 | 50,300 | — | — |
| 2015-04-15 | $0.43 | $0.43 | 62,100 | — | — |
| 2015-04-14 | $0.45 | $0.45 | 51,100 | — | — |
| 2015-04-13 | $0.41 | $0.41 | 8,600 | — | — |
| 2015-04-10 | $0.42 | $0.42 | 11,900 | — | — |
| 2015-04-09 | $0.42 | $0.42 | 8,000 | — | — |
| 2015-04-08 | $0.44 | $0.44 | 8,800 | — | — |
| 2015-04-07 | $0.43 | $0.43 | 3,000 | — | — |
| 2015-04-06 | $0.42 | $0.42 | 10,000 | — | — |
| 2015-04-02 | $0.42 | $0.42 | 1,900 | — | — |
| 2015-04-01 | $0.45 | $0.45 | 5,500 | — | — |
| 2015-03-31 | $0.44 | $0.44 | 24,000 | — | — |
| 2015-03-30 | $0.42 | $0.42 | 28,600 | — | — |
| 2015-03-27 | $0.45 | $0.45 | 17,500 | — | — |
| 2015-03-26 | $0.44 | $0.44 | 40,100 | — | — |
| 2015-03-25 | $0.41 | $0.41 | 29,200 | — | — |
| 2015-03-24 | $0.42 | $0.42 | 7,100 | — | — |
| 2015-03-23 | $0.44 | $0.44 | 23,700 | — | — |
| 2015-03-20 | $0.48 | $0.48 | 64,400 | — | — |
| 2015-03-19 | $0.48 | $0.48 | 20,600 | — | — |
| 2015-03-18 | $0.47 | $0.47 | 11,600 | — | — |
| 2015-03-17 | $0.48 | $0.48 | 13,600 | — | — |
| 2015-03-16 | $0.47 | $0.47 | 22,700 | — | — |
| 2015-03-13 | $0.42 | $0.42 | 35,700 | — | — |
| 2015-03-12 | $0.44 | $0.44 | 12,300 | — | — |
| 2015-03-11 | $0.45 | $0.45 | 103,600 | — | — |
| 2015-03-10 | $0.46 | $0.46 | 280,500 | — | — |
| 2015-03-09 | $0.45 | $0.45 | 39,300 | — | — |
| 2015-03-06 | $0.48 | $0.48 | 18,400 | — | — |
| 2015-03-05 | $0.45 | $0.45 | 10,500 | — | — |
| 2015-03-04 | $0.47 | $0.47 | 12,400 | — | — |
| 2015-03-03 | $0.46 | $0.46 | 38,400 | — | — |
| 2015-03-02 | $0.48 | $0.48 | 122,900 | — | — |
| 2015-02-27 | $0.50 | $0.50 | 14,200 | — | — |
| 2015-02-26 | $0.46 | $0.46 | 34,600 | — | — |
| 2015-02-25 | $0.55 | $0.55 | 34,100 | — | — |
| 2015-02-24 | $0.50 | $0.50 | 14,700 | — | — |
| 2015-02-23 | $0.51 | $0.51 | 57,700 | — | — |
| 2015-02-20 | $0.51 | $0.51 | 88,800 | — | — |
| 2015-02-19 | $0.54 | $0.54 | 21,200 | — | — |
| 2015-02-18 | $0.52 | $0.52 | 75,100 | — | — |
| 2015-02-17 | $0.52 | $0.52 | 23,200 | — | — |
| 2015-02-13 | $0.53 | $0.53 | 97,200 | — | — |
| 2015-02-12 | $0.55 | $0.55 | 42,800 | — | — |
| 2015-02-11 | $0.54 | $0.54 | 33,000 | — | — |
| 2015-02-10 | $0.56 | $0.56 | 31,600 | — | — |
| 2015-02-09 | $0.57 | $0.57 | 20,500 | — | — |
| 2015-02-06 | $0.57 | $0.57 | 6,600 | — | — |
| 2015-02-05 | $0.59 | $0.59 | 8,200 | — | — |
| 2015-02-04 | $0.56 | $0.56 | 14,900 | — | — |
| 2015-02-03 | $0.60 | $0.60 | 26,500 | — | — |
| 2015-02-02 | $0.60 | $0.60 | 56,600 | — | — |
| 2015-01-30 | $0.56 | $0.56 | 63,800 | — | — |
| 2015-01-29 | $0.60 | $0.60 | 14,600 | — | — |
| 2015-01-28 | $0.60 | $0.60 | 14,700 | — | — |
| 2015-01-27 | $0.65 | $0.65 | 13,300 | — | — |
| 2015-01-26 | $0.61 | $0.61 | 48,200 | — | — |
| 2015-01-23 | $0.62 | $0.62 | 10,000 | — | — |
| 2015-01-22 | $0.63 | $0.63 | 33,100 | — | — |
| 2015-01-21 | $0.62 | $0.62 | 53,000 | — | — |
| 2015-01-20 | $0.63 | $0.63 | 37,600 | — | — |
| 2015-01-16 | $0.63 | $0.63 | 35,800 | — | — |
| 2015-01-15 | $0.66 | $0.66 | 8,700 | — | — |
| 2015-01-14 | $0.65 | $0.65 | 26,000 | — | — |
| 2015-01-13 | $0.69 | $0.69 | 24,900 | — | — |
| 2015-01-12 | $0.70 | $0.70 | 75,100 | — | — |
| 2015-01-09 | $0.68 | $0.68 | 61,600 | — | — |
| 2015-01-08 | $0.64 | $0.64 | 23,400 | — | — |
| 2015-01-07 | $0.67 | $0.67 | 18,500 | — | — |
| 2015-01-06 | $0.67 | $0.67 | 28,100 | — | — |
| 2015-01-05 | $0.64 | $0.64 | 78,700 | — | — |
| 2015-01-02 | $0.62 | $0.62 | 45,800 | — | — |