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
- 1999-02-01 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 | $0.32 | $0.32 | 21,800 |
| 2015-12-30 | $0.30 | $0.30 | 3,400 |
| 2015-12-29 | $0.31 | $0.31 | 23,200 |
| 2015-12-28 | $0.32 | $0.32 | 52,500 |
| 2015-12-24 | $0.29 | $0.29 | 8,400 |
| 2015-12-23 | $0.30 | $0.30 | 10,500 |
| 2015-12-22 | $0.29 | $0.29 | 76,300 |
| 2015-12-21 | $0.30 | $0.30 | 12,600 |
| 2015-12-18 | $0.29 | $0.29 | 124,800 |
| 2015-12-17 | $0.28 | $0.28 | 27,000 |
| 2015-12-16 | $0.30 | $0.30 | 104,900 |
| 2015-12-15 | $0.30 | $0.30 | 168,300 |
| 2015-12-14 | $0.35 | $0.35 | 12,900 |
| 2015-12-11 | $0.34 | $0.34 | 90,200 |
| 2015-12-10 | $0.34 | $0.34 | 3,500 |
| 2015-12-09 | $0.36 | $0.36 | 16,600 |
| 2015-12-08 | $0.38 | $0.38 | 53,900 |
| 2015-12-07 | $0.37 | $0.37 | 22,800 |
| 2015-12-04 | $0.37 | $0.37 | 30,800 |
| 2015-12-03 | $0.39 | $0.39 | 16,400 |
| 2015-12-02 | $0.33 | $0.33 | 37,000 |
| 2015-12-01 | $0.35 | $0.35 | 9,100 |
| 2015-11-30 | $0.40 | $0.40 | 30,800 |
| 2015-11-27 | $0.35 | $0.35 | 8,100 |
| 2015-11-25 | $0.33 | $0.33 | 104,000 |
| 2015-11-24 | $0.35 | $0.35 | 54,500 |
| 2015-11-23 | $0.34 | $0.34 | 33,600 |
| 2015-11-20 | $0.35 | $0.35 | 58,800 |
| 2015-11-19 | $0.42 | $0.42 | 10,600 |
| 2015-11-18 | $0.38 | $0.38 | 68,000 |
| 2015-11-17 | $0.44 | $0.44 | 11,000 |
| 2015-11-16 | $0.35 | $0.35 | 38,100 |
| 2015-11-13 | $0.37 | $0.37 | 42,100 |
| 2015-11-12 | $0.40 | $0.40 | 4,700 |
| 2015-11-11 | $0.35 | $0.35 | 18,600 |
| 2015-11-10 | $0.33 | $0.33 | 5,100 |
| 2015-11-09 | $0.40 | $0.40 | 27,900 |
| 2015-11-06 | $0.38 | $0.38 | 36,700 |
| 2015-11-05 | $0.41 | $0.41 | 15,700 |
| 2015-11-04 | $0.42 | $0.42 | 26,500 |
| 2015-11-03 | $0.40 | $0.40 | 32,000 |
| 2015-11-02 | $0.44 | $0.44 | 22,000 |
| 2015-10-30 | $0.40 | $0.40 | 41,300 |
| 2015-10-29 | $0.40 | $0.40 | 29,500 |
| 2015-10-28 | $0.40 | $0.40 | 1,300 |
| 2015-10-27 | $0.40 | $0.40 | 52,500 |
| 2015-10-26 | $0.38 | $0.38 | 22,200 |
| 2015-10-23 | $0.38 | $0.38 | 40,700 |
| 2015-10-22 | $0.40 | $0.40 | 73,000 |
| 2015-10-21 | $0.40 | $0.40 | 40,600 |
| 2015-10-20 | $0.44 | $0.44 | 11,000 |
| 2015-10-19 | $0.45 | $0.45 | 0 |
| 2015-10-16 | $0.45 | $0.45 | 88,100 |
| 2015-10-15 | $0.43 | $0.43 | 41,900 |
| 2015-10-14 | $0.39 | $0.39 | 114,600 |
| 2015-10-13 | $0.43 | $0.43 | 30,100 |
| 2015-10-12 | $0.42 | $0.42 | 13,000 |
| 2015-10-09 | $0.40 | $0.40 | 15,300 |
| 2015-10-08 | $0.40 | $0.40 | 40,100 |
| 2015-10-07 | $0.41 | $0.41 | 53,200 |
| 2015-10-06 | $0.37 | $0.37 | 36,100 |
| 2015-10-05 | $0.44 | $0.44 | 36,900 |
| 2015-10-02 | $0.40 | $0.40 | 15,300 |
| 2015-10-01 | $0.36 | $0.36 | 4,000 |
| 2015-09-30 | $0.37 | $0.37 | 9,400 |
| 2015-09-29 | $0.41 | $0.41 | 19,300 |
| 2015-09-28 | $0.43 | $0.43 | 25,800 |
| 2015-09-25 | $0.45 | $0.45 | 46,500 |
| 2015-09-24 | $0.45 | $0.45 | 16,500 |
| 2015-09-23 | $0.42 | $0.42 | 2,000 |
| 2015-09-22 | $0.42 | $0.42 | 0 |
| 2015-09-21 | $0.42 | $0.42 | 21,000 |
| 2015-09-18 | $0.43 | $0.43 | 35,300 |
| 2015-09-17 | $0.40 | $0.40 | 19,600 |
| 2015-09-16 | $0.40 | $0.40 | 36,000 |
| 2015-09-15 | $0.42 | $0.42 | 18,700 |
| 2015-09-14 | $0.45 | $0.45 | 16,000 |
| 2015-09-11 | $0.47 | $0.47 | 81,500 |
| 2015-09-10 | $0.45 | $0.45 | 8,200 |
| 2015-09-09 | $0.42 | $0.42 | 69,100 |
| 2015-09-08 | $0.42 | $0.42 | 86,600 |
| 2015-09-04 | $0.44 | $0.44 | 10,000 |
| 2015-09-03 | $0.47 | $0.47 | 30,100 |
| 2015-09-02 | $0.43 | $0.43 | 58,100 |
| 2015-09-01 | $0.44 | $0.44 | 26,600 |
| 2015-08-31 | $0.44 | $0.44 | 28,400 |
| 2015-08-28 | $0.43 | $0.43 | 39,200 |
| 2015-08-27 | $0.43 | $0.43 | 9,100 |
| 2015-08-26 | $0.43 | $0.43 | 57,400 |
| 2015-08-25 | $0.43 | $0.43 | 10,500 |
| 2015-08-24 | $0.45 | $0.45 | 58,800 |
| 2015-08-21 | $0.45 | $0.45 | 109,200 |
| 2015-08-20 | $0.44 | $0.44 | 23,900 |
| 2015-08-19 | $0.46 | $0.46 | 3,500 |
| 2015-08-18 | $0.45 | $0.45 | 25,600 |
| 2015-08-17 | $0.46 | $0.46 | 39,100 |
| 2015-08-14 | $0.45 | $0.45 | 42,600 |
| 2015-08-13 | $0.47 | $0.47 | 0 |
| 2015-08-12 | $0.47 | $0.47 | 1,400 |
| 2015-08-11 | $0.45 | $0.45 | 11,100 |
| 2015-08-10 | $0.47 | $0.47 | 20,300 |
| 2015-08-07 | $0.48 | $0.48 | 44,600 |
| 2015-08-06 | $0.46 | $0.46 | 1,300 |
| 2015-08-05 | $0.46 | $0.46 | 44,900 |
| 2015-08-04 | $0.55 | $0.55 | 14,800 |
| 2015-08-03 | $0.49 | $0.49 | 20,800 |
| 2015-07-31 | $0.48 | $0.48 | 40,400 |
| 2015-07-30 | $0.47 | $0.47 | 8,900 |
| 2015-07-29 | $0.48 | $0.48 | 27,600 |
| 2015-07-28 | $0.48 | $0.48 | 46,700 |
| 2015-07-27 | $0.43 | $0.43 | 44,600 |
| 2015-07-24 | $0.43 | $0.43 | 20,900 |
| 2015-07-23 | $0.47 | $0.47 | 22,800 |
| 2015-07-22 | $0.47 | $0.47 | 3,300 |
| 2015-07-21 | $0.47 | $0.47 | 5,100 |
| 2015-07-20 | $0.47 | $0.47 | 19,100 |
| 2015-07-17 | $0.50 | $0.50 | 1,500 |
| 2015-07-16 | $0.48 | $0.48 | 18,800 |
| 2015-07-15 | $0.48 | $0.48 | 64,300 |
| 2015-07-14 | $0.50 | $0.50 | 2,400 |
| 2015-07-13 | $0.50 | $0.50 | 19,900 |
| 2015-07-10 | $0.48 | $0.48 | 59,900 |
| 2015-07-09 | $0.49 | $0.49 | 7,500 |
| 2015-07-08 | $0.48 | $0.48 | 300 |
| 2015-07-07 | $0.50 | $0.50 | 29,300 |
| 2015-07-06 | $0.52 | $0.52 | 5,900 |
| 2015-07-02 | $0.52 | $0.52 | 12,800 |
| 2015-07-01 | $0.51 | $0.51 | 1,500 |
| 2015-06-30 | $0.49 | $0.49 | 18,700 |
| 2015-06-29 | $0.50 | $0.50 | 2,100 |
| 2015-06-26 | $0.50 | $0.50 | 20,000 |
| 2015-06-25 | $0.55 | $0.55 | 4,600 |
| 2015-06-24 | $0.51 | $0.51 | 41,500 |
| 2015-06-23 | $0.51 | $0.51 | 11,000 |
| 2015-06-22 | $0.55 | $0.55 | 93,000 |
| 2015-06-19 | $0.53 | $0.53 | 19,500 |
| 2015-06-18 | $0.49 | $0.49 | 17,500 |
| 2015-06-17 | $0.56 | $0.56 | 13,100 |
| 2015-06-16 | $0.50 | $0.50 | 32,600 |
| 2015-06-15 | $0.55 | $0.55 | 27,500 |
| 2015-06-12 | $0.54 | $0.54 | 22,000 |
| 2015-06-11 | $0.54 | $0.54 | 600 |
| 2015-06-10 | $0.53 | $0.53 | 7,100 |
| 2015-06-09 | $0.54 | $0.54 | 77,000 |
| 2015-06-08 | $0.50 | $0.50 | 76,300 |
| 2015-06-05 | $0.47 | $0.47 | 27,000 |
| 2015-06-04 | $0.49 | $0.49 | 37,300 |
| 2015-06-03 | $0.49 | $0.49 | 84,700 |
| 2015-06-02 | $0.48 | $0.48 | 14,100 |
| 2015-06-01 | $0.50 | $0.50 | 25,000 |
| 2015-05-29 | $0.48 | $0.48 | 29,300 |
| 2015-05-28 | $0.49 | $0.49 | 37,900 |
| 2015-05-27 | $0.52 | $0.52 | 20,500 |
| 2015-05-26 | $0.52 | $0.52 | 1,600 |
| 2015-05-22 | $0.56 | $0.56 | 13,700 |
| 2015-05-21 | $0.55 | $0.55 | 50,000 |
| 2015-05-20 | $0.56 | $0.56 | 92,900 |
| 2015-05-19 | $0.53 | $0.53 | 36,200 |
| 2015-05-18 | $0.58 | $0.58 | 0 |
| 2015-05-15 | $0.58 | $0.58 | 11,900 |
| 2015-05-14 | $0.62 | $0.62 | 41,200 |
| 2015-05-13 | $0.57 | $0.57 | 110,200 |
| 2015-05-12 | $0.55 | $0.55 | 254,900 |
| 2015-05-11 | $0.45 | $0.45 | 29,700 |
| 2015-05-08 | $0.49 | $0.49 | 59,600 |
| 2015-05-07 | $0.50 | $0.50 | 7,800 |
| 2015-05-06 | $0.45 | $0.45 | 28,000 |
| 2015-05-05 | $0.50 | $0.50 | 69,000 |
| 2015-05-04 | $0.45 | $0.45 | 43,500 |
| 2015-05-01 | $0.50 | $0.50 | 6,200 |
| 2015-04-30 | $0.54 | $0.54 | 75,600 |
| 2015-04-29 | $0.43 | $0.43 | 39,100 |
| 2015-04-28 | $0.50 | $0.50 | 24,200 |
| 2015-04-27 | $0.51 | $0.51 | 49,600 |
| 2015-04-24 | $0.46 | $0.46 | 18,600 |
| 2015-04-23 | $0.48 | $0.48 | 78,400 |
| 2015-04-22 | $0.48 | $0.48 | 6,500 |
| 2015-04-21 | $0.52 | $0.52 | 10,000 |
| 2015-04-20 | $0.52 | $0.52 | 12,300 |
| 2015-04-17 | $0.50 | $0.50 | 15,900 |
| 2015-04-16 | $0.51 | $0.51 | 18,800 |
| 2015-04-15 | $0.51 | $0.51 | 35,100 |
| 2015-04-14 | $0.52 | $0.52 | 47,500 |
| 2015-04-13 | $0.51 | $0.51 | 6,000 |
| 2015-04-10 | $0.51 | $0.51 | 18,100 |
| 2015-04-09 | $0.51 | $0.51 | 24,100 |
| 2015-04-08 | $0.48 | $0.48 | 34,100 |
| 2015-04-07 | $0.49 | $0.49 | 26,100 |
| 2015-04-06 | $0.48 | $0.48 | 60,600 |
| 2015-04-02 | $0.47 | $0.47 | 63,000 |
| 2015-04-01 | $0.48 | $0.48 | 19,800 |
| 2015-03-31 | $0.51 | $0.51 | 79,500 |
| 2015-03-30 | $0.48 | $0.48 | 32,000 |
| 2015-03-27 | $0.49 | $0.49 | 27,800 |
| 2015-03-26 | $0.51 | $0.51 | 23,000 |
| 2015-03-25 | $0.53 | $0.53 | 98,300 |
| 2015-03-24 | $0.50 | $0.50 | 18,200 |
| 2015-03-23 | $0.53 | $0.53 | 71,000 |
| 2015-03-20 | $0.52 | $0.52 | 44,500 |
| 2015-03-19 | $0.53 | $0.53 | 26,300 |
| 2015-03-18 | $0.52 | $0.52 | 71,600 |
| 2015-03-17 | $0.54 | $0.54 | 39,900 |
| 2015-03-16 | $0.48 | $0.48 | 18,000 |
| 2015-03-13 | $0.51 | $0.51 | 28,200 |
| 2015-03-12 | $0.50 | $0.50 | 0 |
| 2015-03-11 | $0.50 | $0.50 | 23,000 |
| 2015-03-10 | $0.54 | $0.54 | 49,900 |
| 2015-03-09 | $0.53 | $0.53 | 82,900 |
| 2015-03-06 | $0.52 | $0.52 | 23,200 |
| 2015-03-05 | $0.51 | $0.51 | 28,100 |
| 2015-03-04 | $0.50 | $0.50 | 4,400 |
| 2015-03-03 | $0.51 | $0.51 | 42,600 |
| 2015-03-02 | $0.51 | $0.51 | 8,200 |
| 2015-02-27 | $0.56 | $0.56 | 86,700 |
| 2015-02-26 | $0.53 | $0.53 | 16,500 |
| 2015-02-25 | $0.53 | $0.53 | 27,800 |
| 2015-02-24 | $0.49 | $0.49 | 8,600 |
| 2015-02-23 | $0.56 | $0.56 | 40,800 |
| 2015-02-20 | $0.55 | $0.55 | 24,400 |
| 2015-02-19 | $0.57 | $0.57 | 6,800 |
| 2015-02-18 | $0.59 | $0.59 | 30,800 |
| 2015-02-17 | $0.57 | $0.57 | 2,100 |
| 2015-02-13 | $0.50 | $0.50 | 83,700 |
| 2015-02-12 | $0.48 | $0.48 | 74,900 |
| 2015-02-11 | $0.55 | $0.55 | 5,600 |
| 2015-02-10 | $0.55 | $0.55 | 61,000 |
| 2015-02-09 | $0.54 | $0.54 | 37,800 |
| 2015-02-06 | $0.53 | $0.53 | 42,000 |
| 2015-02-05 | $0.53 | $0.53 | 26,800 |
| 2015-02-04 | $0.53 | $0.53 | 17,200 |
| 2015-02-03 | $0.53 | $0.53 | 19,500 |
| 2015-02-02 | $0.59 | $0.59 | 16,600 |
| 2015-01-30 | $0.60 | $0.60 | 181,000 |
| 2015-01-29 | $0.57 | $0.57 | 39,400 |
| 2015-01-28 | $0.60 | $0.60 | 15,200 |
| 2015-01-27 | $0.57 | $0.57 | 14,100 |
| 2015-01-26 | $0.60 | $0.60 | 38,900 |
| 2015-01-23 | $0.60 | $0.60 | 12,700 |
| 2015-01-22 | $0.56 | $0.56 | 36,700 |
| 2015-01-21 | $0.59 | $0.59 | 18,000 |
| 2015-01-20 | $0.57 | $0.57 | 14,800 |
| 2015-01-16 | $0.59 | $0.59 | 11,000 |
| 2015-01-15 | $0.58 | $0.58 | 21,200 |
| 2015-01-14 | $0.62 | $0.62 | 29,500 |
| 2015-01-13 | $0.56 | $0.56 | 1,400 |
| 2015-01-12 | $0.59 | $0.59 | 23,600 |
| 2015-01-09 | $0.61 | $0.61 | 18,300 |
| 2015-01-08 | $0.58 | $0.58 | 200 |
| 2015-01-07 | $0.59 | $0.59 | 8,800 |
| 2015-01-06 | $0.52 | $0.52 | 161,800 |
| 2015-01-05 | $0.58 | $0.58 | 19,200 |
| 2015-01-02 | $0.56 | $0.56 | 30,500 |