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
- 2002-05-10 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 | $0.92 | $1.72 | 6,560,500 | — | — |
| 2015-12-30 | $0.93 | $1.75 | 5,539,000 | — | — |
| 2015-12-29 | $0.95 | $1.78 | 5,581,500 | — | — |
| 2015-12-28 | $0.97 | $1.81 | 4,794,500 | — | — |
| 2015-12-24 | $0.96 | $1.79 | 2,685,000 | — | — |
| 2015-12-23 | $0.96 | $1.80 | 8,315,500 | — | — |
| 2015-12-22 | $0.89 | $1.66 | 6,591,000 | — | — |
| 2015-12-21 | $0.88 | $1.65 | 8,592,000 | — | — |
| 2015-12-18 | $0.86 | $1.61 | 9,415,000 | — | — |
| 2015-12-17 | $0.90 | $1.69 | 8,293,500 | — | — |
| 2015-12-16 | $0.91 | $1.71 | 11,049,500 | — | — |
| 2015-12-15 | $0.90 | $1.68 | 14,064,500 | — | — |
| 2015-12-14 | $0.88 | $1.65 | 19,904,000 | — | — |
| 2015-12-11 | $0.90 | $1.69 | 16,309,000 | — | — |
| 2015-12-10 | $0.96 | $1.79 | 14,055,500 | — | — |
| 2015-12-09 | $1.00 | $1.87 | 9,533,000 | — | — |
| 2015-12-08 | $0.97 | $1.81 | 10,433,000 | — | — |
| 2015-12-07 | $0.95 | $1.79 | 7,579,000 | — | — |
| 2015-12-04 | $0.97 | $1.82 | 8,903,000 | — | — |
| 2015-12-03 | $1.00 | $1.87 | 10,443,000 | — | — |
| 2015-12-02 | $0.98 | $1.84 | 8,455,500 | — | — |
| 2015-12-01 | $0.94 | $1.77 | 8,089,500 | — | — |
| 2015-11-30 | $0.97 | $1.81 | 12,451,000 | — | — |
| 2015-11-27 | $0.97 | $1.81 | 5,116,500 | — | — |
| 2015-11-25 | $1.00 | $1.88 | 9,925,500 | — | — |
| 2015-11-24 | $1.06 | $1.99 | 11,443,500 | — | — |
| 2015-11-23 | $1.08 | $2.02 | 10,032,500 | — | — |
| 2015-11-20 | $1.05 | $1.97 | 10,270,000 | — | — |
| 2015-11-19 | $1.02 | $1.92 | 7,354,000 | — | — |
| 2015-11-18 | $0.99 | $1.85 | 7,929,500 | — | — |
| 2015-11-17 | $0.95 | $1.78 | 6,351,000 | — | — |
| 2015-11-16 | $0.96 | $1.80 | 8,477,000 | — | — |
| 2015-11-13 | $0.94 | $1.76 | 10,158,500 | — | — |
| 2015-11-12 | $0.93 | $1.74 | 6,533,000 | — | — |
| 2015-11-11 | $0.95 | $1.77 | 5,222,000 | — | — |
| 2015-11-10 | $0.94 | $1.77 | 7,285,000 | — | — |
| 2015-11-09 | $0.94 | $1.77 | 8,812,000 | — | — |
| 2015-11-06 | $0.97 | $1.81 | 10,725,000 | — | — |
| 2015-11-05 | $0.96 | $1.81 | 6,498,000 | — | — |
| 2015-11-04 | $0.95 | $1.79 | 10,884,500 | — | — |
| 2015-11-03 | $0.96 | $1.79 | 14,256,000 | — | — |
| 2015-11-02 | $0.89 | $1.66 | 5,754,500 | — | — |
| 2015-10-30 | $0.88 | $1.65 | 11,037,500 | — | — |
| 2015-10-29 | $0.84 | $1.57 | 6,569,500 | — | — |
| 2015-10-28 | $0.83 | $1.55 | 7,520,000 | — | — |
| 2015-10-27 | $0.85 | $1.59 | 5,231,500 | — | — |
| 2015-10-26 | $0.86 | $1.61 | 5,653,000 | — | — |
| 2015-10-23 | $0.89 | $1.68 | 3,488,500 | — | — |
| 2015-10-22 | $0.89 | $1.66 | 5,240,000 | — | — |
| 2015-10-21 | $0.86 | $1.61 | 6,176,500 | — | — |
| 2015-10-20 | $0.91 | $1.71 | 6,852,000 | — | — |
| 2015-10-19 | $0.89 | $1.68 | 5,978,500 | — | — |
| 2015-10-16 | $0.89 | $1.67 | 7,465,000 | — | — |
| 2015-10-15 | $0.89 | $1.68 | 6,346,000 | — | — |
| 2015-10-14 | $0.89 | $1.68 | 9,351,000 | — | — |
| 2015-10-13 | $0.88 | $1.65 | 9,382,000 | — | — |
| 2015-10-12 | $0.90 | $1.69 | 4,230,500 | — | — |
| 2015-10-09 | $0.91 | $1.71 | 10,135,500 | — | — |
| 2015-10-08 | $0.91 | $1.71 | 7,494,500 | — | — |
| 2015-10-07 | $0.89 | $1.67 | 8,620,500 | — | — |
| 2015-10-06 | $0.87 | $1.64 | 8,524,000 | — | — |
| 2015-10-05 | $0.87 | $1.63 | 9,230,500 | — | — |
| 2015-10-02 | $0.85 | $1.59 | 15,607,500 | — | — |
| 2015-10-01 | $0.78 | $1.45 | 14,123,000 | — | — |
| 2015-09-30 | $0.78 | $1.45 | 29,884,000 | — | — |
| 2015-09-29 | $0.73 | $1.37 | 9,979,500 | — | — |
| 2015-09-28 | $0.71 | $1.34 | 10,768,500 | — | — |
| 2015-09-25 | $0.75 | $1.41 | 19,847,500 | — | — |
| 2015-09-24 | $0.75 | $1.41 | 21,983,000 | — | — |
| 2015-09-23 | $0.75 | $1.40 | 8,676,000 | — | — |
| 2015-09-22 | $0.77 | $1.45 | 8,721,500 | — | — |
| 2015-09-21 | $0.81 | $1.52 | 9,024,000 | — | — |
| 2015-09-18 | $0.83 | $1.55 | 7,912,000 | — | — |
| 2015-09-17 | $0.88 | $1.65 | 13,438,000 | — | — |
| 2015-09-16 | $0.87 | $1.63 | 8,030,500 | — | — |
| 2015-09-15 | $0.83 | $1.55 | 14,789,500 | — | — |
| 2015-09-14 | $0.83 | $1.56 | 16,303,500 | — | — |
| 2015-09-11 | $0.79 | $1.48 | 13,363,000 | — | — |
| 2015-09-10 | $0.79 | $1.48 | 39,068,500 | — | — |
| 2015-09-09 | $0.82 | $1.54 | 12,685,000 | — | — |
| 2015-09-08 | $0.78 | $1.46 | 8,122,000 | — | — |
| 2015-09-04 | $0.77 | $1.44 | 10,122,500 | — | — |
| 2015-09-03 | $0.83 | $1.56 | 9,177,500 | — | — |
| 2015-09-02 | $0.83 | $1.56 | 10,702,000 | — | — |
| 2015-09-01 | $0.81 | $1.51 | 12,793,000 | — | — |
| 2015-08-31 | $0.87 | $1.62 | 9,296,500 | — | — |
| 2015-08-28 | $0.88 | $1.65 | 9,375,000 | — | — |
| 2015-08-27 | $0.89 | $1.67 | 9,201,500 | — | — |
| 2015-08-26 | $0.83 | $1.56 | 10,056,500 | — | — |
| 2015-08-25 | $0.80 | $1.50 | 13,214,500 | — | — |
| 2015-08-24 | $0.80 | $1.50 | 16,627,000 | — | — |
| 2015-08-21 | $0.83 | $1.56 | 12,877,500 | — | — |
| 2015-08-20 | $0.86 | $1.62 | 9,743,000 | — | — |
| 2015-08-19 | $0.88 | $1.64 | 8,943,000 | — | — |
| 2015-08-18 | $0.88 | $1.65 | 7,453,500 | — | — |
| 2015-08-17 | $0.87 | $1.63 | 4,307,000 | — | — |
| 2015-08-14 | $0.90 | $1.68 | 7,295,500 | — | — |
| 2015-08-13 | $0.87 | $1.62 | 10,562,500 | — | — |
| 2015-08-12 | $0.92 | $1.72 | 9,140,000 | — | — |
| 2015-08-11 | $0.93 | $1.74 | 7,049,500 | — | — |
| 2015-08-10 | $0.95 | $1.79 | 11,244,000 | — | — |
| 2015-08-07 | $0.93 | $1.74 | 4,260,000 | — | — |
| 2015-08-06 | $0.95 | $1.78 | 7,532,000 | — | — |
| 2015-08-05 | $0.97 | $1.83 | 7,523,000 | — | — |
| 2015-08-04 | $1.01 | $1.89 | 6,288,000 | — | — |
| 2015-08-03 | $1.01 | $1.90 | 7,122,500 | — | — |
| 2015-07-31 | $1.01 | $1.90 | 29,525,000 | — | — |
| 2015-07-30 | $1.01 | $1.90 | 11,840,500 | — | — |
| 2015-07-29 | $1.03 | $1.94 | 11,457,500 | — | — |
| 2015-07-28 | $1.06 | $1.99 | 11,259,500 | — | — |
| 2015-07-27 | $1.04 | $1.95 | 9,491,000 | — | — |
| 2015-07-24 | $1.07 | $2.01 | 9,619,500 | — | — |
| 2015-07-23 | $1.12 | $2.10 | 14,149,500 | — | — |
| 2015-07-22 | $1.16 | $2.17 | 9,008,000 | — | — |
| 2015-07-21 | $1.16 | $2.18 | 8,009,000 | — | — |
| 2015-07-20 | $1.15 | $2.16 | 6,847,500 | — | — |
| 2015-07-17 | $1.15 | $2.15 | 9,035,500 | — | — |
| 2015-07-16 | $1.19 | $2.22 | 13,429,500 | — | — |
| 2015-07-15 | $1.14 | $2.14 | 9,730,500 | — | — |
| 2015-07-14 | $1.13 | $2.11 | 7,480,000 | — | — |
| 2015-07-13 | $1.10 | $2.07 | 7,500,500 | — | — |
| 2015-07-10 | $1.04 | $1.96 | 18,395,000 | — | — |
| 2015-07-09 | $1.02 | $1.90 | 18,375,500 | — | — |
| 2015-07-08 | $1.04 | $1.96 | 7,133,500 | — | — |
| 2015-07-07 | $1.04 | $1.95 | 8,168,500 | — | — |
| 2015-07-06 | $1.03 | $1.93 | 9,369,000 | — | — |
| 2015-07-02 | $1.05 | $1.98 | 11,400,500 | — | — |
| 2015-07-01 | $1.02 | $1.92 | 10,119,000 | — | — |
| 2015-06-30 | $1.04 | $1.94 | 9,490,000 | — | — |
| 2015-06-29 | $1.01 | $1.89 | 12,292,000 | — | — |
| 2015-06-26 | $1.04 | $1.95 | 10,317,000 | — | — |
| 2015-06-25 | $1.00 | $1.87 | 12,391,500 | — | — |
| 2015-06-24 | $1.02 | $1.91 | 13,087,000 | — | — |
| 2015-06-23 | $1.04 | $1.95 | 8,344,500 | — | — |
| 2015-06-22 | $1.05 | $1.98 | 10,634,000 | — | — |
| 2015-06-19 | $1.04 | $1.94 | 49,562,000 | — | — |
| 2015-06-18 | $1.06 | $1.98 | 13,885,000 | — | — |
| 2015-06-17 | $1.05 | $1.98 | 11,854,000 | — | — |
| 2015-06-16 | $1.05 | $1.97 | 18,592,000 | — | — |
| 2015-06-15 | $1.05 | $1.96 | 23,216,500 | — | — |
| 2015-06-12 | $1.12 | $2.10 | 4,542,000 | — | — |
| 2015-06-11 | $1.14 | $2.13 | 7,564,500 | — | — |
| 2015-06-10 | $1.15 | $2.16 | 8,777,500 | — | — |
| 2015-06-09 | $1.14 | $2.14 | 3,971,000 | — | — |
| 2015-06-08 | $1.14 | $2.13 | 5,637,000 | — | — |
| 2015-06-05 | $1.13 | $2.13 | 4,382,500 | — | — |
| 2015-06-04 | $1.15 | $2.15 | 4,822,500 | — | — |
| 2015-06-03 | $1.17 | $2.19 | 6,769,000 | — | — |
| 2015-06-02 | $1.16 | $2.18 | 7,044,500 | — | — |
| 2015-06-01 | $1.17 | $2.19 | 9,728,000 | — | — |
| 2015-05-29 | $1.16 | $2.18 | 8,836,000 | — | — |
| 2015-05-28 | $1.18 | $2.22 | 6,519,500 | — | — |
| 2015-05-27 | $1.19 | $2.23 | 9,144,000 | — | — |
| 2015-05-26 | $1.15 | $2.16 | 8,878,000 | — | — |
| 2015-05-22 | $1.18 | $2.21 | 10,093,000 | — | — |
| 2015-05-21 | $1.25 | $2.34 | 7,015,500 | — | — |
| 2015-05-20 | $1.22 | $2.28 | 12,937,500 | — | — |
| 2015-05-19 | $1.27 | $2.37 | 7,598,500 | — | — |
| 2015-05-18 | $1.29 | $2.42 | 8,730,500 | — | — |
| 2015-05-15 | $1.31 | $2.46 | 11,978,000 | — | — |
| 2015-05-14 | $1.29 | $2.43 | 8,232,500 | — | — |
| 2015-05-13 | $1.26 | $2.36 | 10,687,000 | — | — |
| 2015-05-12 | $1.30 | $2.43 | 11,911,000 | — | — |
| 2015-05-11 | $1.28 | $2.40 | 10,064,000 | — | — |
| 2015-05-08 | $1.29 | $2.42 | 8,286,000 | — | — |
| 2015-05-07 | $1.28 | $2.40 | 26,042,500 | — | — |
| 2015-05-06 | $1.25 | $2.34 | 18,066,500 | — | — |
| 2015-05-05 | $1.20 | $2.25 | 13,816,500 | — | — |
| 2015-05-04 | $1.20 | $2.24 | 12,791,500 | — | — |
| 2015-05-01 | $1.17 | $2.19 | 6,176,000 | — | — |
| 2015-04-30 | $1.18 | $2.21 | 13,159,500 | — | — |
| 2015-04-29 | $1.20 | $2.24 | 8,218,500 | — | — |
| 2015-04-28 | $1.19 | $2.23 | 6,710,000 | — | — |
| 2015-04-27 | $1.20 | $2.25 | 10,757,000 | — | — |
| 2015-04-24 | $1.21 | $2.28 | 10,841,000 | — | — |
| 2015-04-23 | $1.20 | $2.25 | 12,664,000 | — | — |
| 2015-04-22 | $1.18 | $2.20 | 12,883,500 | — | — |
| 2015-04-21 | $1.14 | $2.13 | 7,457,500 | — | — |
| 2015-04-20 | $1.16 | $2.18 | 7,914,500 | — | — |
| 2015-04-17 | $1.18 | $2.21 | 8,008,000 | — | — |
| 2015-04-16 | $1.19 | $2.22 | 9,046,500 | — | — |
| 2015-04-15 | $1.18 | $2.20 | 12,991,500 | — | — |
| 2015-04-14 | $1.11 | $2.08 | 9,163,500 | — | — |
| 2015-04-13 | $1.12 | $2.10 | 9,909,000 | — | — |
| 2015-04-10 | $1.13 | $2.12 | 12,095,500 | — | — |
| 2015-04-09 | $1.17 | $2.19 | 8,972,500 | — | — |
| 2015-04-08 | $1.17 | $2.19 | 8,113,500 | — | — |
| 2015-04-07 | $1.16 | $2.17 | 7,343,500 | — | — |
| 2015-04-06 | $1.20 | $2.21 | 11,515,500 | — | — |
| 2015-04-02 | $1.15 | $2.12 | 16,272,500 | — | — |
| 2015-04-01 | $1.14 | $2.09 | 18,175,000 | — | — |
| 2015-03-31 | $1.08 | $1.99 | 22,119,000 | — | — |
| 2015-03-30 | $1.03 | $1.89 | 15,994,000 | — | — |
| 2015-03-27 | $1.03 | $1.90 | 15,669,500 | — | — |
| 2015-03-26 | $1.11 | $2.04 | 14,079,000 | — | — |
| 2015-03-25 | $1.15 | $2.12 | 13,658,000 | — | — |
| 2015-03-24 | $1.18 | $2.17 | 16,031,000 | — | — |
| 2015-03-23 | $1.22 | $2.25 | 27,773,500 | — | — |
| 2015-03-20 | $1.17 | $2.15 | 19,207,500 | — | — |
| 2015-03-19 | $1.08 | $1.99 | 6,546,000 | — | — |
| 2015-03-18 | $1.10 | $2.02 | 7,130,000 | — | — |
| 2015-03-17 | $1.07 | $1.96 | 7,145,000 | — | — |
| 2015-03-16 | $1.04 | $1.92 | 8,561,500 | — | — |
| 2015-03-13 | $1.04 | $1.91 | 9,705,000 | — | — |
| 2015-03-12 | $1.06 | $1.96 | 8,288,000 | — | — |
| 2015-03-11 | $1.03 | $1.89 | 6,056,500 | — | — |
| 2015-03-10 | $1.04 | $1.91 | 8,814,000 | — | — |
| 2015-03-09 | $1.03 | $1.90 | 8,991,000 | — | — |
| 2015-03-06 | $1.07 | $1.96 | 6,778,000 | — | — |
| 2015-03-05 | $1.09 | $2.00 | 5,543,000 | — | — |
| 2015-03-04 | $1.08 | $1.99 | 18,611,000 | — | — |
| 2015-03-03 | $1.13 | $2.07 | 9,208,000 | — | — |
| 2015-03-02 | $1.14 | $2.10 | 8,403,000 | — | — |
| 2015-02-27 | $1.18 | $2.17 | 9,647,500 | — | — |
| 2015-02-26 | $1.17 | $2.16 | 10,260,500 | — | — |
| 2015-02-25 | $1.14 | $2.10 | 15,536,000 | — | — |
| 2015-02-24 | $1.15 | $2.12 | 11,403,500 | — | — |
| 2015-02-23 | $1.11 | $2.04 | 14,104,000 | — | — |
| 2015-02-20 | $1.09 | $2.01 | 14,904,000 | — | — |
| 2015-02-19 | $1.09 | $2.00 | 8,995,000 | — | — |
| 2015-02-18 | $1.10 | $2.03 | 14,570,500 | — | — |
| 2015-02-17 | $1.07 | $1.96 | 11,420,000 | — | — |
| 2015-02-13 | $1.08 | $1.99 | 20,828,500 | — | — |
| 2015-02-12 | $1.04 | $1.91 | 16,939,000 | — | — |
| 2015-02-11 | $1.00 | $1.84 | 10,972,500 | — | — |
| 2015-02-10 | $1.01 | $1.86 | 10,098,500 | — | — |
| 2015-02-09 | $1.01 | $1.86 | 8,921,000 | — | — |
| 2015-02-06 | $0.98 | $1.79 | 16,553,000 | — | — |
| 2015-02-05 | $1.01 | $1.86 | 13,901,000 | — | — |
| 2015-02-04 | $1.00 | $1.84 | 12,878,000 | — | — |
| 2015-02-03 | $1.00 | $1.84 | 17,435,500 | — | — |
| 2015-02-02 | $0.98 | $1.80 | 15,432,000 | — | — |
| 2015-01-30 | $0.97 | $1.79 | 27,923,500 | — | — |
| 2015-01-29 | $1.03 | $1.90 | 19,008,500 | — | — |
| 2015-01-28 | $1.02 | $1.87 | 33,706,000 | — | — |
| 2015-01-27 | $1.07 | $1.96 | 15,844,000 | — | — |
| 2015-01-26 | $1.00 | $1.84 | 25,233,000 | — | — |
| 2015-01-23 | $1.03 | $1.90 | 32,150,500 | — | — |
| 2015-01-22 | $1.19 | $2.19 | 8,271,500 | — | — |
| 2015-01-21 | $1.19 | $2.19 | 11,252,000 | — | — |
| 2015-01-20 | $1.17 | $2.14 | 14,166,500 | — | — |
| 2015-01-16 | $1.21 | $2.23 | 11,927,000 | — | — |
| 2015-01-15 | $1.18 | $2.17 | 18,012,000 | — | — |
| 2015-01-14 | $1.16 | $2.14 | 22,432,000 | — | — |
| 2015-01-13 | $1.18 | $2.18 | 28,844,000 | — | — |
| 2015-01-12 | $1.23 | $2.25 | 16,765,500 | — | — |
| 2015-01-09 | $1.27 | $2.33 | 13,201,000 | — | — |
| 2015-01-08 | $1.28 | $2.35 | 21,590,500 | — | — |
| 2015-01-07 | $1.24 | $2.28 | 24,035,000 | — | — |
| 2015-01-06 | $1.23 | $2.27 | 20,509,000 | — | — |
| 2015-01-05 | $1.22 | $2.25 | 11,447,500 | — | — |
| 2015-01-02 | $1.25 | $2.30 | 15,749,500 | — | — |