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
- 2001-06-29 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 | $0.31 | $0.31 | 85,100 | — | — |
| 2015-12-30 | $0.29 | $0.29 | 123,400 | — | — |
| 2015-12-29 | $0.30 | $0.30 | 81,400 | — | — |
| 2015-12-28 | $0.28 | $0.28 | 135,500 | — | — |
| 2015-12-24 | $0.29 | $0.29 | 41,300 | — | — |
| 2015-12-23 | $0.29 | $0.29 | 132,400 | — | — |
| 2015-12-22 | $0.29 | $0.29 | 77,500 | — | — |
| 2015-12-21 | $0.29 | $0.29 | 82,200 | — | — |
| 2015-12-18 | $0.29 | $0.29 | 45,800 | — | — |
| 2015-12-17 | $0.28 | $0.28 | 77,200 | — | — |
| 2015-12-16 | $0.30 | $0.30 | 277,400 | — | — |
| 2015-12-15 | $0.29 | $0.29 | 61,000 | — | — |
| 2015-12-14 | $0.28 | $0.28 | 254,000 | — | — |
| 2015-12-11 | $0.29 | $0.29 | 59,200 | — | — |
| 2015-12-10 | $0.29 | $0.29 | 60,000 | — | — |
| 2015-12-09 | $0.30 | $0.30 | 108,300 | — | — |
| 2015-12-08 | $0.30 | $0.30 | 53,000 | — | — |
| 2015-12-07 | $0.30 | $0.30 | 90,500 | — | — |
| 2015-12-04 | $0.32 | $0.32 | 92,100 | — | — |
| 2015-12-03 | $0.30 | $0.30 | 32,900 | — | — |
| 2015-12-02 | $0.30 | $0.30 | 33,800 | — | — |
| 2015-12-01 | $0.29 | $0.29 | 60,100 | — | — |
| 2015-11-30 | $0.32 | $0.32 | 166,700 | — | — |
| 2015-11-27 | $0.31 | $0.31 | 114,300 | — | — |
| 2015-11-25 | $0.31 | $0.31 | 14,300 | — | — |
| 2015-11-24 | $0.30 | $0.30 | 88,200 | — | — |
| 2015-11-23 | $0.30 | $0.30 | 174,600 | — | — |
| 2015-11-20 | $0.29 | $0.29 | 162,200 | — | — |
| 2015-11-19 | $0.31 | $0.31 | 145,600 | — | — |
| 2015-11-18 | $0.30 | $0.30 | 118,200 | — | — |
| 2015-11-17 | $0.30 | $0.30 | 282,800 | — | — |
| 2015-11-16 | $0.31 | $0.31 | 182,100 | — | — |
| 2015-11-13 | $0.33 | $0.33 | 83,100 | — | — |
| 2015-11-12 | $0.33 | $0.33 | 121,500 | — | — |
| 2015-11-11 | $0.34 | $0.34 | 63,400 | — | — |
| 2015-11-10 | $0.35 | $0.35 | 301,900 | — | — |
| 2015-11-09 | $0.35 | $0.35 | 87,500 | — | — |
| 2015-11-06 | $0.37 | $0.37 | 147,700 | — | — |
| 2015-11-05 | $0.38 | $0.38 | 145,600 | — | — |
| 2015-11-04 | $0.40 | $0.40 | 32,700 | — | — |
| 2015-11-03 | $0.41 | $0.41 | 118,700 | — | — |
| 2015-11-02 | $0.43 | $0.43 | 167,600 | — | — |
| 2015-10-30 | $0.44 | $0.44 | 40,700 | — | — |
| 2015-10-29 | $0.43 | $0.43 | 73,800 | — | — |
| 2015-10-28 | $0.44 | $0.44 | 63,900 | — | — |
| 2015-10-27 | $0.43 | $0.43 | 133,500 | — | — |
| 2015-10-26 | $0.42 | $0.42 | 228,700 | — | — |
| 2015-10-23 | $0.41 | $0.41 | 58,000 | — | — |
| 2015-10-22 | $0.34 | $0.34 | 47,700 | — | — |
| 2015-10-21 | $0.34 | $0.34 | 37,200 | — | — |
| 2015-10-20 | $0.36 | $0.36 | 181,200 | — | — |
| 2015-10-19 | $0.36 | $0.36 | 114,800 | — | — |
| 2015-10-16 | $0.36 | $0.36 | 148,500 | — | — |
| 2015-10-15 | $0.41 | $0.41 | 118,300 | — | — |
| 2015-10-14 | $0.39 | $0.39 | 55,900 | — | — |
| 2015-10-13 | $0.39 | $0.39 | 144,600 | — | — |
| 2015-10-12 | $0.40 | $0.40 | 144,400 | — | — |
| 2015-10-09 | $0.43 | $0.43 | 103,800 | — | — |
| 2015-10-08 | $0.42 | $0.42 | 170,400 | — | — |
| 2015-10-07 | $0.42 | $0.42 | 45,300 | — | — |
| 2015-10-06 | $0.37 | $0.37 | 113,500 | — | — |
| 2015-10-05 | $0.33 | $0.33 | 18,900 | — | — |
| 2015-10-02 | $0.33 | $0.33 | 44,300 | — | — |
| 2015-10-01 | $0.31 | $0.31 | 80,000 | — | — |
| 2015-09-30 | $0.31 | $0.31 | 361,800 | — | — |
| 2015-09-29 | $0.33 | $0.33 | 135,500 | — | — |
| 2015-09-28 | $0.36 | $0.36 | 50,300 | — | — |
| 2015-09-25 | $0.36 | $0.36 | 80,900 | — | — |
| 2015-09-24 | $0.37 | $0.37 | 35,200 | — | — |
| 2015-09-23 | $0.38 | $0.38 | 86,700 | — | — |
| 2015-09-22 | $0.38 | $0.38 | 134,400 | — | — |
| 2015-09-21 | $0.39 | $0.39 | 28,600 | — | — |
| 2015-09-18 | $0.40 | $0.40 | 81,000 | — | — |
| 2015-09-17 | $0.39 | $0.39 | 14,800 | — | — |
| 2015-09-16 | $0.41 | $0.41 | 48,400 | — | — |
| 2015-09-15 | $0.41 | $0.41 | 161,900 | — | — |
| 2015-09-14 | $0.41 | $0.41 | 115,900 | — | — |
| 2015-09-11 | $0.43 | $0.43 | 75,600 | — | — |
| 2015-09-10 | $0.42 | $0.42 | 56,600 | — | — |
| 2015-09-09 | $0.41 | $0.41 | 109,600 | — | — |
| 2015-09-08 | $0.40 | $0.40 | 33,400 | — | — |
| 2015-09-04 | $0.40 | $0.40 | 100,100 | — | — |
| 2015-09-03 | $0.39 | $0.39 | 36,600 | — | — |
| 2015-09-02 | $0.38 | $0.38 | 105,600 | — | — |
| 2015-09-01 | $0.40 | $0.40 | 346,400 | — | — |
| 2015-08-31 | $0.50 | $0.50 | 286,000 | — | — |
| 2015-08-28 | $0.35 | $0.35 | 220,800 | — | — |
| 2015-08-27 | $0.33 | $0.33 | 135,100 | — | — |
| 2015-08-26 | $0.30 | $0.30 | 111,000 | — | — |
| 2015-08-25 | $0.31 | $0.31 | 29,700 | — | — |
| 2015-08-24 | $0.30 | $0.30 | 79,400 | — | — |
| 2015-08-21 | $0.31 | $0.31 | 65,800 | — | — |
| 2015-08-20 | $0.33 | $0.33 | 91,300 | — | — |
| 2015-08-19 | $0.31 | $0.31 | 40,300 | — | — |
| 2015-08-18 | $0.32 | $0.32 | 52,900 | — | — |
| 2015-08-17 | $0.31 | $0.31 | 181,600 | — | — |
| 2015-08-14 | $0.31 | $0.31 | 79,100 | — | — |
| 2015-08-13 | $0.30 | $0.30 | 98,300 | — | — |
| 2015-08-12 | $0.33 | $0.33 | 122,000 | — | — |
| 2015-08-11 | $0.35 | $0.35 | 445,500 | — | — |
| 2015-08-10 | $0.35 | $0.35 | 85,800 | — | — |
| 2015-08-07 | $0.33 | $0.33 | 51,000 | — | — |
| 2015-08-06 | $0.31 | $0.31 | 49,300 | — | — |
| 2015-08-05 | $0.31 | $0.31 | 29,400 | — | — |
| 2015-08-04 | $0.34 | $0.34 | 29,600 | — | — |
| 2015-08-03 | $0.33 | $0.33 | 22,200 | — | — |
| 2015-07-31 | $0.32 | $0.32 | 41,500 | — | — |
| 2015-07-30 | $0.34 | $0.34 | 10,400 | — | — |
| 2015-07-29 | $0.33 | $0.33 | 27,100 | — | — |
| 2015-07-28 | $0.29 | $0.29 | 22,500 | — | — |
| 2015-07-27 | $0.32 | $0.32 | 64,300 | — | — |
| 2015-07-24 | $0.33 | $0.33 | 38,000 | — | — |
| 2015-07-23 | $0.31 | $0.31 | 260,300 | — | — |
| 2015-07-22 | $0.32 | $0.32 | 79,800 | — | — |
| 2015-07-21 | $0.34 | $0.34 | 32,800 | — | — |
| 2015-07-20 | $0.33 | $0.33 | 143,400 | — | — |
| 2015-07-17 | $0.35 | $0.35 | 92,900 | — | — |
| 2015-07-16 | $0.32 | $0.32 | 132,700 | — | — |
| 2015-07-15 | $0.33 | $0.33 | 60,200 | — | — |
| 2015-07-14 | $0.34 | $0.34 | 50,700 | — | — |
| 2015-07-13 | $0.35 | $0.35 | 35,600 | — | — |
| 2015-07-10 | $0.36 | $0.36 | 37,000 | — | — |
| 2015-07-09 | $0.36 | $0.36 | 98,400 | — | — |
| 2015-07-08 | $0.35 | $0.35 | 71,100 | — | — |
| 2015-07-07 | $0.34 | $0.34 | 47,600 | — | — |
| 2015-07-06 | $0.32 | $0.32 | 52,300 | — | — |
| 2015-07-02 | $0.33 | $0.33 | 69,300 | — | — |
| 2015-07-01 | $0.36 | $0.36 | 38,900 | — | — |
| 2015-06-30 | $0.34 | $0.34 | 113,300 | — | — |
| 2015-06-29 | $0.35 | $0.35 | 135,300 | — | — |
| 2015-06-26 | $0.36 | $0.36 | 91,700 | — | — |
| 2015-06-25 | $0.34 | $0.34 | 90,100 | — | — |
| 2015-06-24 | $0.35 | $0.35 | 34,100 | — | — |
| 2015-06-23 | $0.32 | $0.32 | 320,500 | — | — |
| 2015-06-22 | $0.34 | $0.34 | 431,500 | — | — |
| 2015-06-19 | $0.30 | $0.30 | 1,224,300 | — | — |
| 2015-06-18 | $0.35 | $0.35 | 233,300 | — | — |
| 2015-06-17 | $0.38 | $0.38 | 22,200 | — | — |
| 2015-06-16 | $0.42 | $0.42 | 75,900 | — | — |
| 2015-06-15 | $0.41 | $0.41 | 34,300 | — | — |
| 2015-06-12 | $0.39 | $0.39 | 35,300 | — | — |
| 2015-06-11 | $0.38 | $0.38 | 81,400 | — | — |
| 2015-06-10 | $0.39 | $0.39 | 59,000 | — | — |
| 2015-06-09 | $0.39 | $0.39 | 53,700 | — | — |
| 2015-06-08 | $0.38 | $0.38 | 72,300 | — | — |
| 2015-06-05 | $0.38 | $0.38 | 145,100 | — | — |
| 2015-06-04 | $0.37 | $0.37 | 92,400 | — | — |
| 2015-06-03 | $0.37 | $0.37 | 2,700 | — | — |
| 2015-06-02 | $0.36 | $0.36 | 31,900 | — | — |
| 2015-06-01 | $0.38 | $0.38 | 27,200 | — | — |
| 2015-05-29 | $0.37 | $0.37 | 94,500 | — | — |
| 2015-05-28 | $0.35 | $0.35 | 292,000 | — | — |
| 2015-05-27 | $0.35 | $0.35 | 72,000 | — | — |
| 2015-05-26 | $0.32 | $0.32 | 213,500 | — | — |
| 2015-05-22 | $0.39 | $0.39 | 83,500 | — | — |
| 2015-05-21 | $0.39 | $0.39 | 62,400 | — | — |
| 2015-05-20 | $0.40 | $0.40 | 67,700 | — | — |
| 2015-05-19 | $0.40 | $0.40 | 27,300 | — | — |
| 2015-05-18 | $0.41 | $0.41 | 107,800 | — | — |
| 2015-05-15 | $0.43 | $0.43 | 45,300 | — | — |
| 2015-05-14 | $0.42 | $0.42 | 112,700 | — | — |
| 2015-05-13 | $0.40 | $0.40 | 35,000 | — | — |
| 2015-05-12 | $0.40 | $0.40 | 33,400 | — | — |
| 2015-05-11 | $0.41 | $0.41 | 171,700 | — | — |
| 2015-05-08 | $0.41 | $0.41 | 55,300 | — | — |
| 2015-05-07 | $0.40 | $0.40 | 34,600 | — | — |
| 2015-05-06 | $0.40 | $0.40 | 501,600 | — | — |
| 2015-05-05 | $0.41 | $0.41 | 45,500 | — | — |
| 2015-05-04 | $0.40 | $0.40 | 60,400 | — | — |
| 2015-05-01 | $0.40 | $0.40 | 62,500 | — | — |
| 2015-04-30 | $0.41 | $0.41 | 127,900 | — | — |
| 2015-04-29 | $0.39 | $0.39 | 23,600 | — | — |
| 2015-04-28 | $0.38 | $0.38 | 40,100 | — | — |
| 2015-04-27 | $0.39 | $0.39 | 49,300 | — | — |
| 2015-04-24 | $0.39 | $0.39 | 18,400 | — | — |
| 2015-04-23 | $0.39 | $0.39 | 27,400 | — | — |
| 2015-04-22 | $0.37 | $0.37 | 76,500 | — | — |
| 2015-04-21 | $0.37 | $0.37 | 99,500 | — | — |
| 2015-04-20 | $0.37 | $0.37 | 20,600 | — | — |
| 2015-04-17 | $0.37 | $0.37 | 76,600 | — | — |
| 2015-04-16 | $0.38 | $0.38 | 51,800 | — | — |
| 2015-04-15 | $0.39 | $0.39 | 32,900 | — | — |
| 2015-04-14 | $0.38 | $0.38 | 22,800 | — | — |
| 2015-04-13 | $0.38 | $0.38 | 230,900 | — | — |
| 2015-04-10 | $0.39 | $0.39 | 99,800 | — | — |
| 2015-04-09 | $0.38 | $0.38 | 64,600 | — | — |
| 2015-04-08 | $0.40 | $0.40 | 14,000 | — | — |
| 2015-04-07 | $0.40 | $0.40 | 84,500 | — | — |
| 2015-04-06 | $0.43 | $0.43 | 103,800 | — | — |
| 2015-04-02 | $0.38 | $0.38 | 31,100 | — | — |
| 2015-04-01 | $0.40 | $0.40 | 33,600 | — | — |
| 2015-03-31 | $0.39 | $0.39 | 39,300 | — | — |
| 2015-03-30 | $0.37 | $0.37 | 112,800 | — | — |
| 2015-03-27 | $0.37 | $0.37 | 27,900 | — | — |
| 2015-03-26 | $0.40 | $0.40 | 42,100 | — | — |
| 2015-03-25 | $0.39 | $0.39 | 33,600 | — | — |
| 2015-03-24 | $0.37 | $0.37 | 181,600 | — | — |
| 2015-03-23 | $0.38 | $0.38 | 52,500 | — | — |
| 2015-03-20 | $0.38 | $0.38 | 533,700 | — | — |
| 2015-03-19 | $0.38 | $0.38 | 108,400 | — | — |
| 2015-03-18 | $0.38 | $0.38 | 74,200 | — | — |
| 2015-03-17 | $0.41 | $0.41 | 53,200 | — | — |
| 2015-03-16 | $0.43 | $0.43 | 61,900 | — | — |
| 2015-03-13 | $0.43 | $0.43 | 29,100 | — | — |
| 2015-03-12 | $0.43 | $0.43 | 33,800 | — | — |
| 2015-03-11 | $0.40 | $0.40 | 333,300 | — | — |
| 2015-03-10 | $0.42 | $0.42 | 35,700 | — | — |
| 2015-03-09 | $0.42 | $0.42 | 187,600 | — | — |
| 2015-03-06 | $0.44 | $0.44 | 42,600 | — | — |
| 2015-03-05 | $0.45 | $0.45 | 57,100 | — | — |
| 2015-03-04 | $0.45 | $0.45 | 88,200 | — | — |
| 2015-03-03 | $0.47 | $0.47 | 51,000 | — | — |
| 2015-03-02 | $0.46 | $0.46 | 198,900 | — | — |
| 2015-02-27 | $0.50 | $0.50 | 39,900 | — | — |
| 2015-02-26 | $0.52 | $0.52 | 72,900 | — | — |
| 2015-02-25 | $0.53 | $0.53 | 100,300 | — | — |
| 2015-02-24 | $0.52 | $0.52 | 60,900 | — | — |
| 2015-02-23 | $0.56 | $0.56 | 63,700 | — | — |
| 2015-02-20 | $0.55 | $0.55 | 108,800 | — | — |
| 2015-02-19 | $0.55 | $0.55 | 48,100 | — | — |
| 2015-02-18 | $0.58 | $0.58 | 56,600 | — | — |
| 2015-02-17 | $0.52 | $0.52 | 59,900 | — | — |
| 2015-02-13 | $0.55 | $0.55 | 97,300 | — | — |
| 2015-02-12 | $0.56 | $0.56 | 67,300 | — | — |
| 2015-02-11 | $0.55 | $0.55 | 48,500 | — | — |
| 2015-02-10 | $0.57 | $0.57 | 95,300 | — | — |
| 2015-02-09 | $0.59 | $0.59 | 102,300 | — | — |
| 2015-02-06 | $0.59 | $0.59 | 304,500 | — | — |
| 2015-02-05 | $0.64 | $0.64 | 518,000 | — | — |
| 2015-02-04 | $0.45 | $0.45 | 71,000 | — | — |
| 2015-02-03 | $0.44 | $0.44 | 69,500 | — | — |
| 2015-02-02 | $0.45 | $0.45 | 124,800 | — | — |
| 2015-01-30 | $0.44 | $0.44 | 86,400 | — | — |
| 2015-01-29 | $0.45 | $0.45 | 91,200 | — | — |
| 2015-01-28 | $0.44 | $0.44 | 70,500 | — | — |
| 2015-01-27 | $0.44 | $0.44 | 62,500 | — | — |
| 2015-01-26 | $0.43 | $0.43 | 183,300 | — | — |
| 2015-01-23 | $0.41 | $0.41 | 80,500 | — | — |
| 2015-01-22 | $0.41 | $0.41 | 95,200 | — | — |
| 2015-01-21 | $0.42 | $0.42 | 60,300 | — | — |
| 2015-01-20 | $0.41 | $0.41 | 86,700 | — | — |
| 2015-01-16 | $0.40 | $0.40 | 36,200 | — | — |
| 2015-01-15 | $0.41 | $0.41 | 65,400 | — | — |
| 2015-01-14 | $0.40 | $0.40 | 61,400 | — | — |
| 2015-01-13 | $0.41 | $0.41 | 174,000 | — | — |
| 2015-01-12 | $0.42 | $0.42 | 22,600 | — | — |
| 2015-01-09 | $0.42 | $0.42 | 179,700 | — | — |
| 2015-01-08 | $0.43 | $0.43 | 63,000 | — | — |
| 2015-01-07 | $0.42 | $0.42 | 46,800 | — | — |
| 2015-01-06 | $0.44 | $0.44 | 164,200 | — | — |
| 2015-01-05 | $0.44 | $0.44 | 97,100 | — | — |
| 2015-01-02 | $0.40 | $0.40 | 46,100 | — | — |