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
- 2012-04-25 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 | $0.28 | $0.28 | 100,500 | — | — |
| 2015-12-30 | $0.29 | $0.29 | 81,200 | — | — |
| 2015-12-29 | $0.29 | $0.29 | 184,100 | — | — |
| 2015-12-28 | $0.31 | $0.31 | 128,700 | — | — |
| 2015-12-24 | $0.31 | $0.31 | 37,300 | — | — |
| 2015-12-23 | $0.32 | $0.32 | 134,300 | — | — |
| 2015-12-22 | $0.32 | $0.32 | 70,300 | — | — |
| 2015-12-21 | $0.31 | $0.31 | 70,400 | — | — |
| 2015-12-18 | $0.30 | $0.30 | 43,500 | — | — |
| 2015-12-17 | $0.30 | $0.30 | 30,500 | — | — |
| 2015-12-16 | $0.31 | $0.31 | 49,700 | — | — |
| 2015-12-15 | $0.30 | $0.30 | 86,300 | — | — |
| 2015-12-14 | $0.32 | $0.32 | 139,800 | — | — |
| 2015-12-11 | $0.31 | $0.31 | 16,900 | — | — |
| 2015-12-10 | $0.32 | $0.32 | 151,000 | — | — |
| 2015-12-09 | $0.31 | $0.31 | 85,500 | — | — |
| 2015-12-08 | $0.33 | $0.33 | 62,100 | — | — |
| 2015-12-07 | $0.33 | $0.33 | 87,900 | — | — |
| 2015-12-04 | $0.34 | $0.34 | 24,200 | — | — |
| 2015-12-03 | $0.34 | $0.34 | 44,900 | — | — |
| 2015-12-02 | $0.34 | $0.34 | 53,300 | — | — |
| 2015-12-01 | $0.34 | $0.34 | 94,500 | — | — |
| 2015-11-30 | $0.34 | $0.34 | 44,400 | — | — |
| 2015-11-27 | $0.34 | $0.34 | 39,600 | — | — |
| 2015-11-25 | $0.36 | $0.36 | 20,400 | — | — |
| 2015-11-24 | $0.36 | $0.36 | 65,100 | — | — |
| 2015-11-23 | $0.39 | $0.39 | 330,400 | — | — |
| 2015-11-20 | $0.40 | $0.40 | 25,000 | — | — |
| 2015-11-19 | $0.38 | $0.38 | 143,700 | — | — |
| 2015-11-18 | $0.38 | $0.38 | 4,800 | — | — |
| 2015-11-17 | $0.37 | $0.37 | 47,600 | — | — |
| 2015-11-16 | $0.39 | $0.39 | 26,100 | — | — |
| 2015-11-13 | $0.39 | $0.39 | 19,700 | — | — |
| 2015-11-12 | $0.40 | $0.40 | 83,000 | — | — |
| 2015-11-11 | $0.40 | $0.40 | 39,400 | — | — |
| 2015-11-10 | $0.40 | $0.40 | 64,800 | — | — |
| 2015-11-09 | $0.37 | $0.37 | 18,500 | — | — |
| 2015-11-06 | $0.38 | $0.38 | 44,900 | — | — |
| 2015-11-05 | $0.38 | $0.38 | 21,700 | — | — |
| 2015-11-04 | $0.38 | $0.38 | 48,600 | — | — |
| 2015-11-03 | $0.37 | $0.37 | 59,700 | — | — |
| 2015-11-02 | $0.38 | $0.38 | 107,400 | — | — |
| 2015-10-30 | $0.38 | $0.38 | 42,000 | — | — |
| 2015-10-29 | $0.38 | $0.38 | 37,900 | — | — |
| 2015-10-28 | $0.39 | $0.39 | 23,800 | — | — |
| 2015-10-27 | $0.39 | $0.39 | 52,600 | — | — |
| 2015-10-26 | $0.39 | $0.39 | 60,300 | — | — |
| 2015-10-23 | $0.39 | $0.39 | 91,100 | — | — |
| 2015-10-22 | $0.37 | $0.37 | 105,400 | — | — |
| 2015-10-21 | $0.38 | $0.38 | 86,500 | — | — |
| 2015-10-20 | $0.39 | $0.39 | 58,500 | — | — |
| 2015-10-19 | $0.39 | $0.39 | 21,700 | — | — |
| 2015-10-16 | $0.41 | $0.41 | 147,300 | — | — |
| 2015-10-15 | $0.38 | $0.38 | 168,300 | — | — |
| 2015-10-14 | $0.37 | $0.37 | 130,900 | — | — |
| 2015-10-13 | $0.36 | $0.36 | 71,800 | — | — |
| 2015-10-12 | $0.38 | $0.38 | 42,800 | — | — |
| 2015-10-09 | $0.38 | $0.38 | 78,700 | — | — |
| 2015-10-08 | $0.36 | $0.36 | 149,400 | — | — |
| 2015-10-07 | $0.35 | $0.35 | 129,000 | — | — |
| 2015-10-06 | $0.37 | $0.37 | 33,500 | — | — |
| 2015-10-05 | $0.38 | $0.38 | 53,300 | — | — |
| 2015-10-02 | $0.37 | $0.37 | 28,200 | — | — |
| 2015-10-01 | $0.38 | $0.38 | 54,700 | — | — |
| 2015-09-30 | $0.37 | $0.37 | 31,600 | — | — |
| 2015-09-29 | $0.37 | $0.37 | 38,700 | — | — |
| 2015-09-28 | $0.38 | $0.38 | 233,800 | — | — |
| 2015-09-25 | $0.39 | $0.39 | 44,700 | — | — |
| 2015-09-24 | $0.40 | $0.40 | 39,200 | — | — |
| 2015-09-23 | $0.41 | $0.41 | 23,700 | — | — |
| 2015-09-22 | $0.41 | $0.41 | 18,600 | — | — |
| 2015-09-21 | $0.43 | $0.43 | 69,400 | — | — |
| 2015-09-18 | $0.44 | $0.44 | 8,400 | — | — |
| 2015-09-17 | $0.43 | $0.43 | 20,600 | — | — |
| 2015-09-16 | $0.41 | $0.41 | 122,300 | — | — |
| 2015-09-15 | $0.45 | $0.45 | 51,100 | — | — |
| 2015-09-14 | $0.45 | $0.45 | 46,300 | — | — |
| 2015-09-11 | $0.45 | $0.45 | 15,600 | — | — |
| 2015-09-10 | $0.44 | $0.44 | 67,700 | — | — |
| 2015-09-09 | $0.48 | $0.48 | 90,500 | — | — |
| 2015-09-08 | $0.48 | $0.48 | 19,200 | — | — |
| 2015-09-04 | $0.47 | $0.47 | 44,300 | — | — |
| 2015-09-03 | $0.49 | $0.49 | 12,100 | — | — |
| 2015-09-02 | $0.48 | $0.48 | 97,500 | — | — |
| 2015-09-01 | $0.52 | $0.52 | 45,000 | — | — |
| 2015-08-31 | $0.55 | $0.55 | 93,300 | — | — |
| 2015-08-28 | $0.59 | $0.59 | 135,100 | — | — |
| 2015-08-27 | $0.47 | $0.47 | 28,100 | — | — |
| 2015-08-26 | $0.46 | $0.46 | 18,300 | — | — |
| 2015-08-25 | $0.46 | $0.46 | 26,600 | — | — |
| 2015-08-24 | $0.49 | $0.49 | 42,500 | — | — |
| 2015-08-21 | $0.52 | $0.52 | 173,800 | — | — |
| 2015-08-20 | $0.49 | $0.49 | 87,900 | — | — |
| 2015-08-19 | $0.48 | $0.48 | 116,200 | — | — |
| 2015-08-18 | $0.45 | $0.45 | 95,300 | — | — |
| 2015-08-17 | $0.45 | $0.45 | 112,300 | — | — |
| 2015-08-14 | $0.41 | $0.41 | 88,200 | — | — |
| 2015-08-13 | $0.40 | $0.40 | 64,400 | — | — |
| 2015-08-12 | $0.40 | $0.40 | 66,700 | — | — |
| 2015-08-11 | $0.42 | $0.42 | 6,300 | — | — |
| 2015-08-10 | $0.44 | $0.44 | 37,900 | — | — |
| 2015-08-07 | $0.41 | $0.41 | 62,300 | — | — |
| 2015-08-06 | $0.45 | $0.45 | 49,400 | — | — |
| 2015-08-05 | $0.44 | $0.44 | 47,900 | — | — |
| 2015-08-04 | $0.41 | $0.41 | 53,900 | — | — |
| 2015-08-03 | $0.42 | $0.42 | 65,100 | — | — |
| 2015-07-31 | $0.36 | $0.36 | 174,300 | — | — |
| 2015-07-30 | $0.38 | $0.38 | 57,200 | — | — |
| 2015-07-29 | $0.41 | $0.41 | 99,900 | — | — |
| 2015-07-28 | $0.39 | $0.39 | 81,500 | — | — |
| 2015-07-27 | $0.40 | $0.40 | 84,900 | — | — |
| 2015-07-24 | $0.39 | $0.39 | 84,200 | — | — |
| 2015-07-23 | $0.39 | $0.39 | 94,800 | — | — |
| 2015-07-22 | $0.40 | $0.40 | 126,700 | — | — |
| 2015-07-21 | $0.40 | $0.40 | 47,300 | — | — |
| 2015-07-20 | $0.41 | $0.41 | 82,200 | — | — |
| 2015-07-17 | $0.42 | $0.42 | 138,100 | — | — |
| 2015-07-16 | $0.43 | $0.43 | 63,300 | — | — |
| 2015-07-15 | $0.43 | $0.43 | 82,500 | — | — |
| 2015-07-14 | $0.44 | $0.44 | 26,000 | — | — |
| 2015-07-13 | $0.44 | $0.44 | 34,300 | — | — |
| 2015-07-10 | $0.42 | $0.42 | 133,100 | — | — |
| 2015-07-09 | $0.43 | $0.43 | 123,200 | — | — |
| 2015-07-08 | $0.43 | $0.43 | 81,000 | — | — |
| 2015-07-07 | $0.46 | $0.46 | 144,100 | — | — |
| 2015-07-06 | $0.47 | $0.47 | 56,600 | — | — |
| 2015-07-02 | $0.49 | $0.49 | 19,500 | — | — |
| 2015-07-01 | $0.51 | $0.51 | 26,600 | — | — |
| 2015-06-30 | $0.50 | $0.50 | 147,300 | — | — |
| 2015-06-29 | $0.53 | $0.53 | 51,200 | — | — |
| 2015-06-26 | $0.54 | $0.54 | 59,000 | — | — |
| 2015-06-25 | $0.52 | $0.52 | 50,300 | — | — |
| 2015-06-24 | $0.50 | $0.50 | 218,300 | — | — |
| 2015-06-23 | $0.53 | $0.53 | 66,000 | — | — |
| 2015-06-22 | $0.51 | $0.51 | 45,200 | — | — |
| 2015-06-19 | $0.52 | $0.52 | 16,000 | — | — |
| 2015-06-18 | $0.53 | $0.53 | 51,100 | — | — |
| 2015-06-17 | $0.52 | $0.52 | 54,800 | — | — |
| 2015-06-16 | $0.55 | $0.55 | 28,000 | — | — |
| 2015-06-15 | $0.56 | $0.56 | 43,400 | — | — |
| 2015-06-12 | $0.56 | $0.56 | 5,700 | — | — |
| 2015-06-11 | $0.55 | $0.55 | 19,600 | — | — |
| 2015-06-10 | $0.55 | $0.55 | 30,600 | — | — |
| 2015-06-09 | $0.55 | $0.55 | 49,600 | — | — |
| 2015-06-08 | $0.55 | $0.55 | 85,300 | — | — |
| 2015-06-05 | $0.58 | $0.58 | 10,000 | — | — |
| 2015-06-04 | $0.58 | $0.58 | 75,300 | — | — |
| 2015-06-03 | $0.60 | $0.60 | 55,300 | — | — |
| 2015-06-02 | $0.61 | $0.61 | 237,700 | — | — |
| 2015-06-01 | $0.63 | $0.63 | 282,200 | — | — |
| 2015-05-29 | $0.62 | $0.62 | 25,900 | — | — |
| 2015-05-28 | $0.61 | $0.61 | 329,300 | — | — |
| 2015-05-27 | $0.63 | $0.63 | 40,500 | — | — |
| 2015-05-26 | $0.63 | $0.63 | 77,600 | — | — |
| 2015-05-22 | $0.61 | $0.61 | 93,400 | — | — |
| 2015-05-21 | $0.60 | $0.60 | 46,100 | — | — |
| 2015-05-20 | $0.59 | $0.59 | 129,000 | — | — |
| 2015-05-19 | $0.56 | $0.56 | 13,900 | — | — |
| 2015-05-18 | $0.59 | $0.59 | 31,100 | — | — |
| 2015-05-15 | $0.56 | $0.56 | 24,500 | — | — |
| 2015-05-14 | $0.55 | $0.55 | 46,000 | — | — |
| 2015-05-13 | $0.56 | $0.56 | 85,200 | — | — |
| 2015-05-12 | $0.56 | $0.56 | 22,900 | — | — |
| 2015-05-11 | $0.55 | $0.55 | 58,300 | — | — |
| 2015-05-08 | $0.55 | $0.55 | 71,500 | — | — |
| 2015-05-07 | $0.55 | $0.55 | 61,000 | — | — |
| 2015-05-06 | $0.56 | $0.56 | 18,200 | — | — |
| 2015-05-05 | $0.57 | $0.57 | 47,000 | — | — |
| 2015-05-04 | $0.58 | $0.58 | 43,300 | — | — |
| 2015-05-01 | $0.57 | $0.57 | 33,200 | — | — |
| 2015-04-30 | $0.58 | $0.58 | 44,000 | — | — |
| 2015-04-29 | $0.58 | $0.58 | 34,500 | — | — |
| 2015-04-28 | $0.57 | $0.57 | 94,300 | — | — |
| 2015-04-27 | $0.55 | $0.55 | 51,900 | — | — |
| 2015-04-24 | $0.55 | $0.55 | 138,200 | — | — |
| 2015-04-23 | $0.56 | $0.56 | 386,600 | — | — |
| 2015-04-22 | $0.61 | $0.61 | 37,100 | — | — |
| 2015-04-21 | $0.61 | $0.61 | 42,200 | — | — |
| 2015-04-20 | $0.65 | $0.65 | 21,800 | — | — |
| 2015-04-17 | $0.66 | $0.66 | 38,700 | — | — |
| 2015-04-16 | $0.65 | $0.65 | 25,000 | — | — |
| 2015-04-15 | $0.63 | $0.63 | 29,400 | — | — |
| 2015-04-14 | $0.63 | $0.63 | 79,600 | — | — |
| 2015-04-13 | $0.64 | $0.64 | 256,100 | — | — |
| 2015-04-10 | $0.61 | $0.61 | 33,400 | — | — |
| 2015-04-09 | $0.62 | $0.62 | 24,800 | — | — |
| 2015-04-08 | $0.62 | $0.62 | 38,600 | — | — |
| 2015-04-07 | $0.62 | $0.62 | 25,600 | — | — |
| 2015-04-06 | $0.63 | $0.63 | 32,200 | — | — |
| 2015-04-02 | $0.63 | $0.63 | 45,800 | — | — |
| 2015-04-01 | $0.63 | $0.63 | 26,300 | — | — |
| 2015-03-31 | $0.63 | $0.63 | 36,000 | — | — |
| 2015-03-30 | $0.62 | $0.62 | 53,000 | — | — |
| 2015-03-27 | $0.62 | $0.62 | 29,900 | — | — |
| 2015-03-26 | $0.64 | $0.64 | 33,100 | — | — |
| 2015-03-25 | $0.65 | $0.65 | 32,400 | — | — |
| 2015-03-24 | $0.65 | $0.65 | 35,900 | — | — |
| 2015-03-23 | $0.63 | $0.63 | 65,200 | — | — |
| 2015-03-20 | $0.65 | $0.65 | 80,200 | — | — |
| 2015-03-19 | $0.67 | $0.67 | 24,200 | — | — |
| 2015-03-18 | $0.67 | $0.67 | 70,600 | — | — |
| 2015-03-17 | $0.71 | $0.71 | 83,500 | — | — |
| 2015-03-16 | $0.71 | $0.71 | 130,100 | — | — |
| 2015-03-13 | $0.71 | $0.71 | 167,900 | — | — |
| 2015-03-12 | $0.72 | $0.72 | 159,400 | — | — |
| 2015-03-11 | $0.71 | $0.71 | 154,900 | — | — |
| 2015-03-10 | $0.70 | $0.70 | 57,300 | — | — |
| 2015-03-09 | $0.69 | $0.69 | 82,000 | — | — |
| 2015-03-06 | $0.69 | $0.69 | 60,700 | — | — |
| 2015-03-05 | $0.70 | $0.70 | 193,200 | — | — |
| 2015-03-04 | $0.65 | $0.65 | 109,700 | — | — |
| 2015-03-03 | $0.64 | $0.64 | 56,600 | — | — |
| 2015-03-02 | $0.62 | $0.62 | 19,900 | — | — |
| 2015-02-27 | $0.60 | $0.60 | 33,700 | — | — |
| 2015-02-26 | $0.59 | $0.59 | 65,500 | — | — |
| 2015-02-25 | $0.61 | $0.61 | 78,000 | — | — |
| 2015-02-24 | $0.60 | $0.60 | 33,700 | — | — |
| 2015-02-23 | $0.55 | $0.55 | 45,700 | — | — |
| 2015-02-20 | $0.60 | $0.60 | 85,800 | — | — |
| 2015-02-19 | $0.61 | $0.61 | 72,500 | — | — |
| 2015-02-18 | $0.59 | $0.59 | 122,300 | — | — |
| 2015-02-17 | $0.59 | $0.59 | 149,500 | — | — |
| 2015-02-13 | $0.56 | $0.56 | 60,600 | — | — |
| 2015-02-12 | $0.53 | $0.53 | 15,700 | — | — |
| 2015-02-11 | $0.52 | $0.52 | 39,200 | — | — |
| 2015-02-10 | $0.53 | $0.53 | 41,800 | — | — |
| 2015-02-09 | $0.52 | $0.52 | 74,500 | — | — |
| 2015-02-06 | $0.52 | $0.52 | 78,100 | — | — |
| 2015-02-05 | $0.52 | $0.52 | 97,900 | — | — |
| 2015-02-04 | $0.49 | $0.49 | 2,167,300 | — | — |
| 2015-02-03 | $0.52 | $0.52 | 51,500 | — | — |
| 2015-02-02 | $0.52 | $0.52 | 49,100 | — | — |
| 2015-01-30 | $0.52 | $0.52 | 83,300 | — | — |
| 2015-01-29 | $0.53 | $0.53 | 40,200 | — | — |
| 2015-01-28 | $0.51 | $0.51 | 62,100 | — | — |
| 2015-01-27 | $0.52 | $0.52 | 38,500 | — | — |
| 2015-01-26 | $0.54 | $0.54 | 52,200 | — | — |
| 2015-01-23 | $0.55 | $0.55 | 84,000 | — | — |
| 2015-01-22 | $0.55 | $0.55 | 44,600 | — | — |
| 2015-01-21 | $0.55 | $0.55 | 22,800 | — | — |
| 2015-01-20 | $0.57 | $0.57 | 73,700 | — | — |
| 2015-01-16 | $0.59 | $0.59 | 69,200 | — | — |
| 2015-01-15 | $0.59 | $0.59 | 139,500 | — | — |
| 2015-01-14 | $0.60 | $0.60 | 449,800 | — | — |
| 2015-01-13 | $0.63 | $0.63 | 124,300 | — | — |
| 2015-01-12 | $0.61 | $0.61 | 112,300 | — | — |
| 2015-01-09 | $0.62 | $0.62 | 112,800 | — | — |
| 2015-01-08 | $0.62 | $0.62 | 74,600 | — | — |
| 2015-01-07 | $0.60 | $0.60 | 104,400 | — | — |
| 2015-01-06 | $0.58 | $0.58 | 76,400 | — | — |
| 2015-01-05 | $0.55 | $0.55 | 127,800 | — | — |
| 2015-01-02 | $0.56 | $0.56 | 83,500 | — | — |