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
- 2006-05-16 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 | $0.59 | $0.59 | 54,000 | — | — |
| 2015-12-30 | $0.59 | $0.59 | 22,000 | — | — |
| 2015-12-29 | $0.60 | $0.60 | 112,700 | — | — |
| 2015-12-28 | $0.55 | $0.55 | 49,900 | — | — |
| 2015-12-24 | $0.52 | $0.52 | 102,300 | — | — |
| 2015-12-23 | $0.55 | $0.55 | 6,900 | — | — |
| 2015-12-22 | $0.56 | $0.56 | 29,800 | — | — |
| 2015-12-21 | $0.55 | $0.55 | 33,300 | — | — |
| 2015-12-18 | $0.55 | $0.55 | 137,800 | — | — |
| 2015-12-17 | $0.60 | $0.60 | 26,100 | — | — |
| 2015-12-16 | $0.60 | $0.60 | 18,900 | — | — |
| 2015-12-15 | $0.61 | $0.61 | 17,600 | — | — |
| 2015-12-14 | $0.58 | $0.58 | 25,500 | — | — |
| 2015-12-11 | $0.62 | $0.62 | 39,900 | — | — |
| 2015-12-10 | $0.61 | $0.61 | 56,500 | — | — |
| 2015-12-09 | $0.60 | $0.60 | 40,300 | — | — |
| 2015-12-08 | $0.56 | $0.56 | 248,400 | — | — |
| 2015-12-07 | $0.60 | $0.60 | 112,000 | — | — |
| 2015-12-04 | $0.66 | $0.66 | 44,400 | — | — |
| 2015-12-03 | $0.66 | $0.66 | 32,300 | — | — |
| 2015-12-02 | $0.70 | $0.70 | 206,200 | — | — |
| 2015-12-01 | $0.67 | $0.67 | 29,800 | — | — |
| 2015-11-30 | $0.66 | $0.66 | 49,700 | — | — |
| 2015-11-27 | $0.67 | $0.67 | 26,300 | — | — |
| 2015-11-25 | $0.68 | $0.68 | 33,200 | — | — |
| 2015-11-24 | $0.66 | $0.66 | 122,600 | — | — |
| 2015-11-23 | $0.65 | $0.65 | 96,400 | — | — |
| 2015-11-20 | $0.64 | $0.64 | 130,300 | — | — |
| 2015-11-19 | $0.65 | $0.65 | 312,200 | — | — |
| 2015-11-18 | $0.70 | $0.70 | 152,700 | — | — |
| 2015-11-17 | $0.75 | $0.75 | 272,600 | — | — |
| 2015-11-16 | $0.70 | $0.70 | 127,000 | — | — |
| 2015-11-13 | $0.71 | $0.71 | 179,400 | — | — |
| 2015-11-12 | $0.75 | $0.75 | 347,300 | — | — |
| 2015-11-11 | $0.84 | $0.84 | 76,700 | — | — |
| 2015-11-10 | $0.86 | $0.86 | 56,500 | — | — |
| 2015-11-09 | $0.80 | $0.80 | 92,400 | — | — |
| 2015-11-06 | $0.78 | $0.78 | 51,800 | — | — |
| 2015-11-05 | $0.74 | $0.74 | 33,800 | — | — |
| 2015-11-04 | $0.75 | $0.75 | 17,200 | — | — |
| 2015-11-03 | $0.80 | $0.80 | 82,800 | — | — |
| 2015-11-02 | $0.79 | $0.79 | 14,700 | — | — |
| 2015-10-30 | $0.79 | $0.79 | 20,000 | — | — |
| 2015-10-29 | $0.77 | $0.77 | 20,700 | — | — |
| 2015-10-28 | $0.77 | $0.77 | 90,900 | — | — |
| 2015-10-27 | $0.79 | $0.79 | 20,700 | — | — |
| 2015-10-26 | $0.76 | $0.76 | 34,300 | — | — |
| 2015-10-23 | $0.75 | $0.75 | 75,100 | — | — |
| 2015-10-22 | $0.72 | $0.72 | 138,200 | — | — |
| 2015-10-21 | $0.74 | $0.74 | 29,900 | — | — |
| 2015-10-20 | $0.71 | $0.71 | 29,700 | — | — |
| 2015-10-19 | $0.73 | $0.73 | 24,400 | — | — |
| 2015-10-16 | $0.73 | $0.73 | 25,400 | — | — |
| 2015-10-15 | $0.72 | $0.72 | 25,800 | — | — |
| 2015-10-14 | $0.74 | $0.74 | 30,100 | — | — |
| 2015-10-13 | $0.74 | $0.74 | 4,100 | — | — |
| 2015-10-12 | $0.74 | $0.74 | 75,700 | — | — |
| 2015-10-09 | $0.75 | $0.75 | 31,000 | — | — |
| 2015-10-08 | $0.74 | $0.74 | 34,800 | — | — |
| 2015-10-07 | $0.69 | $0.69 | 3,200 | — | — |
| 2015-10-06 | $0.69 | $0.69 | 12,800 | — | — |
| 2015-10-05 | $0.67 | $0.67 | 22,800 | — | — |
| 2015-10-02 | $0.66 | $0.66 | 13,400 | — | — |
| 2015-10-01 | $0.65 | $0.65 | 46,100 | — | — |
| 2015-09-30 | $0.69 | $0.69 | 16,000 | — | — |
| 2015-09-29 | $0.66 | $0.66 | 16,700 | — | — |
| 2015-09-28 | $0.67 | $0.67 | 20,800 | — | — |
| 2015-09-25 | $0.66 | $0.66 | 23,100 | — | — |
| 2015-09-24 | $0.70 | $0.70 | 11,400 | — | — |
| 2015-09-23 | $0.70 | $0.70 | 22,400 | — | — |
| 2015-09-22 | $0.71 | $0.71 | 54,500 | — | — |
| 2015-09-21 | $0.70 | $0.70 | 26,000 | — | — |
| 2015-09-18 | $0.66 | $0.66 | 128,900 | — | — |
| 2015-09-17 | $0.70 | $0.70 | 39,500 | — | — |
| 2015-09-16 | $0.70 | $0.70 | 15,400 | — | — |
| 2015-09-15 | $0.70 | $0.70 | 41,800 | — | — |
| 2015-09-14 | $0.70 | $0.70 | 16,900 | — | — |
| 2015-09-11 | $0.70 | $0.70 | 10,900 | — | — |
| 2015-09-10 | $0.70 | $0.70 | 26,400 | — | — |
| 2015-09-09 | $0.73 | $0.73 | 7,700 | — | — |
| 2015-09-08 | $0.73 | $0.73 | 17,800 | — | — |
| 2015-09-04 | $0.73 | $0.73 | 49,200 | — | — |
| 2015-09-03 | $0.72 | $0.72 | 59,400 | — | — |
| 2015-09-02 | $0.75 | $0.75 | 19,300 | — | — |
| 2015-09-01 | $0.72 | $0.72 | 46,000 | — | — |
| 2015-08-31 | $0.74 | $0.74 | 29,600 | — | — |
| 2015-08-28 | $0.75 | $0.75 | 44,500 | — | — |
| 2015-08-27 | $0.74 | $0.74 | 149,200 | — | — |
| 2015-08-26 | $0.69 | $0.69 | 29,600 | — | — |
| 2015-08-25 | $0.67 | $0.67 | 24,000 | — | — |
| 2015-08-24 | $0.65 | $0.65 | 97,000 | — | — |
| 2015-08-21 | $0.70 | $0.70 | 35,900 | — | — |
| 2015-08-20 | $0.68 | $0.68 | 42,000 | — | — |
| 2015-08-19 | $0.69 | $0.69 | 14,700 | — | — |
| 2015-08-18 | $0.70 | $0.70 | 23,800 | — | — |
| 2015-08-17 | $0.71 | $0.71 | 77,900 | — | — |
| 2015-08-14 | $0.65 | $0.65 | 14,200 | — | — |
| 2015-08-13 | $0.63 | $0.63 | 24,100 | — | — |
| 2015-08-12 | $0.64 | $0.64 | 22,900 | — | — |
| 2015-08-11 | $0.64 | $0.64 | 17,200 | — | — |
| 2015-08-10 | $0.64 | $0.64 | 38,200 | — | — |
| 2015-08-07 | $0.67 | $0.67 | 43,700 | — | — |
| 2015-08-06 | $0.74 | $0.74 | 170,900 | — | — |
| 2015-08-05 | $0.65 | $0.65 | 55,400 | — | — |
| 2015-08-04 | $0.61 | $0.61 | 13,500 | — | — |
| 2015-08-03 | $0.60 | $0.60 | 42,300 | — | — |
| 2015-07-31 | $0.61 | $0.61 | 41,200 | — | — |
| 2015-07-30 | $0.60 | $0.60 | 54,600 | — | — |
| 2015-07-29 | $0.62 | $0.62 | 57,300 | — | — |
| 2015-07-28 | $0.65 | $0.65 | 38,800 | — | — |
| 2015-07-27 | $0.67 | $0.67 | 67,400 | — | — |
| 2015-07-24 | $0.68 | $0.68 | 17,200 | — | — |
| 2015-07-23 | $0.67 | $0.67 | 31,800 | — | — |
| 2015-07-22 | $0.65 | $0.65 | 16,000 | — | — |
| 2015-07-21 | $0.65 | $0.65 | 34,000 | — | — |
| 2015-07-20 | $0.65 | $0.65 | 43,000 | — | — |
| 2015-07-17 | $0.67 | $0.67 | 102,600 | — | — |
| 2015-07-16 | $0.75 | $0.75 | 13,000 | — | — |
| 2015-07-15 | $0.69 | $0.69 | 6,600 | — | — |
| 2015-07-14 | $0.69 | $0.69 | 19,700 | — | — |
| 2015-07-13 | $0.68 | $0.68 | 17,200 | — | — |
| 2015-07-10 | $0.68 | $0.68 | 46,500 | — | — |
| 2015-07-09 | $0.68 | $0.68 | 83,500 | — | — |
| 2015-07-08 | $0.65 | $0.65 | 87,800 | — | — |
| 2015-07-07 | $0.65 | $0.65 | 157,500 | — | — |
| 2015-07-06 | $0.70 | $0.70 | 10,100 | — | — |
| 2015-07-02 | $0.74 | $0.74 | 3,100 | — | — |
| 2015-07-01 | $0.71 | $0.71 | 29,100 | — | — |
| 2015-06-30 | $0.70 | $0.70 | 8,300 | — | — |
| 2015-06-29 | $0.70 | $0.70 | 19,200 | — | — |
| 2015-06-26 | $0.73 | $0.73 | 86,600 | — | — |
| 2015-06-25 | $0.75 | $0.75 | 41,000 | — | — |
| 2015-06-24 | $0.75 | $0.75 | 33,100 | — | — |
| 2015-06-23 | $0.75 | $0.75 | 1,300 | — | — |
| 2015-06-22 | $0.75 | $0.75 | 15,500 | — | — |
| 2015-06-19 | $0.75 | $0.75 | 56,600 | — | — |
| 2015-06-18 | $0.76 | $0.76 | 37,600 | — | — |
| 2015-06-17 | $0.75 | $0.75 | 64,200 | — | — |
| 2015-06-16 | $0.78 | $0.78 | 31,000 | — | — |
| 2015-06-15 | $0.79 | $0.79 | 24,500 | — | — |
| 2015-06-12 | $0.79 | $0.79 | 15,900 | — | — |
| 2015-06-11 | $0.79 | $0.79 | 13,400 | — | — |
| 2015-06-10 | $0.79 | $0.79 | 8,500 | — | — |
| 2015-06-09 | $0.79 | $0.79 | 12,600 | — | — |
| 2015-06-08 | $0.79 | $0.79 | 27,400 | — | — |
| 2015-06-05 | $0.79 | $0.79 | 47,400 | — | — |
| 2015-06-04 | $0.78 | $0.78 | 44,100 | — | — |
| 2015-06-03 | $0.80 | $0.80 | 52,700 | — | — |
| 2015-06-02 | $0.80 | $0.80 | 25,200 | — | — |
| 2015-06-01 | $0.79 | $0.79 | 25,600 | — | — |
| 2015-05-29 | $0.79 | $0.79 | 52,100 | — | — |
| 2015-05-28 | $0.80 | $0.80 | 36,400 | — | — |
| 2015-05-27 | $0.80 | $0.80 | 19,700 | — | — |
| 2015-05-26 | $0.81 | $0.81 | 34,300 | — | — |
| 2015-05-22 | $0.80 | $0.80 | 5,400 | — | — |
| 2015-05-21 | $0.81 | $0.81 | 54,500 | — | — |
| 2015-05-20 | $0.82 | $0.82 | 54,900 | — | — |
| 2015-05-19 | $0.84 | $0.84 | 133,800 | — | — |
| 2015-05-18 | $0.84 | $0.84 | 93,500 | — | — |
| 2015-05-15 | $0.79 | $0.79 | 267,800 | — | — |
| 2015-05-14 | $0.89 | $0.89 | 84,500 | — | — |
| 2015-05-13 | $0.95 | $0.95 | 45,300 | — | — |
| 2015-05-12 | $0.90 | $0.90 | 104,700 | — | — |
| 2015-05-11 | $0.93 | $0.93 | 94,400 | — | — |
| 2015-05-08 | $0.92 | $0.92 | 20,300 | — | — |
| 2015-05-07 | $0.87 | $0.87 | 74,900 | — | — |
| 2015-05-06 | $0.89 | $0.89 | 38,000 | — | — |
| 2015-05-05 | $0.88 | $0.88 | 107,600 | — | — |
| 2015-05-04 | $0.90 | $0.90 | 123,700 | — | — |
| 2015-05-01 | $0.96 | $0.96 | 145,000 | — | — |
| 2015-04-30 | $0.89 | $0.89 | 122,800 | — | — |
| 2015-04-29 | $0.88 | $0.88 | 40,100 | — | — |
| 2015-04-28 | $0.86 | $0.86 | 98,900 | — | — |
| 2015-04-27 | $0.87 | $0.87 | 32,200 | — | — |
| 2015-04-24 | $0.89 | $0.89 | 12,300 | — | — |
| 2015-04-23 | $0.87 | $0.87 | 71,700 | — | — |
| 2015-04-22 | $0.90 | $0.90 | 62,400 | — | — |
| 2015-04-21 | $0.86 | $0.86 | 17,200 | — | — |
| 2015-04-20 | $0.84 | $0.84 | 109,600 | — | — |
| 2015-04-17 | $0.87 | $0.87 | 37,100 | — | — |
| 2015-04-16 | $0.86 | $0.86 | 62,800 | — | — |
| 2015-04-15 | $0.87 | $0.87 | 69,600 | — | — |
| 2015-04-14 | $0.85 | $0.85 | 91,000 | — | — |
| 2015-04-13 | $0.85 | $0.85 | 73,000 | — | — |
| 2015-04-10 | $0.88 | $0.88 | 84,400 | — | — |
| 2015-04-09 | $0.91 | $0.91 | 28,900 | — | — |
| 2015-04-08 | $0.90 | $0.90 | 71,400 | — | — |
| 2015-04-07 | $0.89 | $0.89 | 25,200 | — | — |
| 2015-04-06 | $0.88 | $0.88 | 15,600 | — | — |
| 2015-04-02 | $0.87 | $0.87 | 6,800 | — | — |
| 2015-04-01 | $0.85 | $0.85 | 114,300 | — | — |
| 2015-03-31 | $0.93 | $0.93 | 128,300 | — | — |
| 2015-03-30 | $0.85 | $0.85 | 75,600 | — | — |
| 2015-03-27 | $0.87 | $0.87 | 21,100 | — | — |
| 2015-03-26 | $0.87 | $0.87 | 127,200 | — | — |
| 2015-03-25 | $0.88 | $0.88 | 24,000 | — | — |
| 2015-03-24 | $0.88 | $0.88 | 161,500 | — | — |
| 2015-03-23 | $0.93 | $0.93 | 35,500 | — | — |
| 2015-03-20 | $0.97 | $0.97 | 53,100 | — | — |
| 2015-03-19 | $0.99 | $0.99 | 61,100 | — | — |
| 2015-03-18 | $0.99 | $0.99 | 400,500 | — | — |
| 2015-03-17 | $0.90 | $0.90 | 99,300 | — | — |
| 2015-03-16 | $0.84 | $0.84 | 91,700 | — | — |
| 2015-03-13 | $0.88 | $0.88 | 33,000 | — | — |
| 2015-03-12 | $0.89 | $0.89 | 75,500 | — | — |
| 2015-03-11 | $0.89 | $0.89 | 77,600 | — | — |
| 2015-03-10 | $0.85 | $0.85 | 57,700 | — | — |
| 2015-03-09 | $0.80 | $0.80 | 28,400 | — | — |
| 2015-03-06 | $0.78 | $0.78 | 30,000 | — | — |
| 2015-03-05 | $0.78 | $0.78 | 5,000 | — | — |
| 2015-03-04 | $0.79 | $0.79 | 43,600 | — | — |
| 2015-03-03 | $0.80 | $0.80 | 112,500 | — | — |
| 2015-03-02 | $0.75 | $0.75 | 22,500 | — | — |
| 2015-02-27 | $0.75 | $0.75 | 44,600 | — | — |
| 2015-02-26 | $0.74 | $0.74 | 68,900 | — | — |
| 2015-02-25 | $0.80 | $0.80 | 86,000 | — | — |
| 2015-02-24 | $0.75 | $0.75 | 48,800 | — | — |
| 2015-02-23 | $0.79 | $0.79 | 69,900 | — | — |
| 2015-02-20 | $0.76 | $0.76 | 70,100 | — | — |
| 2015-02-19 | $0.77 | $0.77 | 122,600 | — | — |
| 2015-02-18 | $0.78 | $0.78 | 89,600 | — | — |
| 2015-02-17 | $0.78 | $0.78 | 77,500 | — | — |
| 2015-02-13 | $0.80 | $0.80 | 57,800 | — | — |
| 2015-02-12 | $0.78 | $0.78 | 15,300 | — | — |
| 2015-02-11 | $0.78 | $0.78 | 500 | — | — |
| 2015-02-10 | $0.79 | $0.79 | 13,700 | — | — |
| 2015-02-09 | $0.79 | $0.79 | 36,500 | — | — |
| 2015-02-06 | $0.82 | $0.82 | 45,900 | — | — |
| 2015-02-05 | $0.82 | $0.82 | 9,300 | — | — |
| 2015-02-04 | $0.82 | $0.82 | 41,400 | — | — |
| 2015-02-03 | $0.80 | $0.80 | 15,300 | — | — |
| 2015-02-02 | $0.79 | $0.79 | 27,400 | — | — |
| 2015-01-30 | $0.80 | $0.80 | 3,700 | — | — |
| 2015-01-29 | $0.77 | $0.77 | 43,200 | — | — |
| 2015-01-28 | $0.80 | $0.80 | 6,300 | — | — |
| 2015-01-27 | $0.82 | $0.82 | 18,400 | — | — |
| 2015-01-26 | $0.82 | $0.82 | 22,100 | — | — |
| 2015-01-23 | $0.80 | $0.80 | 8,500 | — | — |
| 2015-01-22 | $0.82 | $0.82 | 58,800 | — | — |
| 2015-01-21 | $0.81 | $0.81 | 33,500 | — | — |
| 2015-01-20 | $0.81 | $0.81 | 58,900 | — | — |
| 2015-01-16 | $0.83 | $0.83 | 43,500 | — | — |
| 2015-01-15 | $0.80 | $0.80 | 42,000 | — | — |
| 2015-01-14 | $0.85 | $0.85 | 23,600 | — | — |
| 2015-01-13 | $0.86 | $0.86 | 99,600 | — | — |
| 2015-01-12 | $0.77 | $0.77 | 61,400 | — | — |
| 2015-01-09 | $0.74 | $0.74 | 33,400 | — | — |
| 2015-01-08 | $0.76 | $0.76 | 21,000 | — | — |
| 2015-01-07 | $0.77 | $0.77 | 30,800 | — | — |
| 2015-01-06 | $0.76 | $0.76 | 36,800 | — | — |
| 2015-01-05 | $0.75 | $0.75 | 14,900 | — | — |
| 2015-01-02 | $0.75 | $0.75 | 42,700 | — | — |