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
- 2008-07-25 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 | $0.65 | $0.65 | 218,100 | — | — |
| 2015-12-30 | $0.65 | $0.65 | 210,200 | — | — |
| 2015-12-29 | $0.64 | $0.64 | 400,400 | — | — |
| 2015-12-28 | $0.63 | $0.63 | 265,800 | — | — |
| 2015-12-24 | $0.61 | $0.61 | 97,100 | — | — |
| 2015-12-23 | $0.59 | $0.59 | 300,500 | — | — |
| 2015-12-22 | $0.63 | $0.63 | 380,700 | — | — |
| 2015-12-21 | $0.62 | $0.62 | 215,700 | — | — |
| 2015-12-18 | $0.60 | $0.60 | 2,389,100 | — | — |
| 2015-12-17 | $0.62 | $0.62 | 568,500 | — | — |
| 2015-12-16 | $0.63 | $0.63 | 385,200 | — | — |
| 2015-12-15 | $0.62 | $0.62 | 310,100 | — | — |
| 2015-12-14 | $0.61 | $0.61 | 475,400 | — | — |
| 2015-12-11 | $0.59 | $0.59 | 125,500 | — | — |
| 2015-12-10 | $0.59 | $0.59 | 257,200 | — | — |
| 2015-12-09 | $0.59 | $0.59 | 174,700 | — | — |
| 2015-12-08 | $0.57 | $0.57 | 899,300 | — | — |
| 2015-12-07 | $0.52 | $0.52 | 457,800 | — | — |
| 2015-12-04 | $0.54 | $0.54 | 303,900 | — | — |
| 2015-12-03 | $0.54 | $0.54 | 249,000 | — | — |
| 2015-12-02 | $0.55 | $0.55 | 613,600 | — | — |
| 2015-12-01 | $0.56 | $0.56 | 727,200 | — | — |
| 2015-11-30 | $0.52 | $0.52 | 226,500 | — | — |
| 2015-11-27 | $0.50 | $0.50 | 82,500 | — | — |
| 2015-11-25 | $0.48 | $0.48 | 146,800 | — | — |
| 2015-11-24 | $0.48 | $0.48 | 221,000 | — | — |
| 2015-11-23 | $0.47 | $0.47 | 102,700 | — | — |
| 2015-11-20 | $0.48 | $0.48 | 198,900 | — | — |
| 2015-11-19 | $0.48 | $0.48 | 118,100 | — | — |
| 2015-11-18 | $0.47 | $0.47 | 270,700 | — | — |
| 2015-11-17 | $0.47 | $0.47 | 245,900 | — | — |
| 2015-11-16 | $0.48 | $0.48 | 102,800 | — | — |
| 2015-11-13 | $0.48 | $0.48 | 380,300 | — | — |
| 2015-11-12 | $0.50 | $0.50 | 469,400 | — | — |
| 2015-11-11 | $0.52 | $0.52 | 162,800 | — | — |
| 2015-11-10 | $0.53 | $0.53 | 222,800 | — | — |
| 2015-11-09 | $0.53 | $0.53 | 106,600 | — | — |
| 2015-11-06 | $0.54 | $0.54 | 198,000 | — | — |
| 2015-11-05 | $0.56 | $0.56 | 233,300 | — | — |
| 2015-11-04 | $0.55 | $0.55 | 87,600 | — | — |
| 2015-11-03 | $0.56 | $0.56 | 244,300 | — | — |
| 2015-11-02 | $0.56 | $0.56 | 121,900 | — | — |
| 2015-10-30 | $0.56 | $0.56 | 257,800 | — | — |
| 2015-10-29 | $0.57 | $0.57 | 140,400 | — | — |
| 2015-10-28 | $0.56 | $0.56 | 140,600 | — | — |
| 2015-10-27 | $0.56 | $0.56 | 103,700 | — | — |
| 2015-10-26 | $0.57 | $0.57 | 120,100 | — | — |
| 2015-10-23 | $0.58 | $0.58 | 341,900 | — | — |
| 2015-10-22 | $0.56 | $0.56 | 204,900 | — | — |
| 2015-10-21 | $0.58 | $0.58 | 77,600 | — | — |
| 2015-10-20 | $0.60 | $0.60 | 47,500 | — | — |
| 2015-10-19 | $0.60 | $0.60 | 157,200 | — | — |
| 2015-10-16 | $0.62 | $0.62 | 185,200 | — | — |
| 2015-10-15 | $0.62 | $0.62 | 53,300 | — | — |
| 2015-10-14 | $0.61 | $0.61 | 102,800 | — | — |
| 2015-10-13 | $0.63 | $0.63 | 149,500 | — | — |
| 2015-10-12 | $0.64 | $0.64 | 50,500 | — | — |
| 2015-10-09 | $0.66 | $0.66 | 206,200 | — | — |
| 2015-10-08 | $0.63 | $0.63 | 163,600 | — | — |
| 2015-10-07 | $0.63 | $0.63 | 153,900 | — | — |
| 2015-10-06 | $0.62 | $0.62 | 175,800 | — | — |
| 2015-10-05 | $0.64 | $0.64 | 196,100 | — | — |
| 2015-10-02 | $0.58 | $0.58 | 165,800 | — | — |
| 2015-10-01 | $0.56 | $0.56 | 181,300 | — | — |
| 2015-09-30 | $0.57 | $0.57 | 239,100 | — | — |
| 2015-09-29 | $0.55 | $0.55 | 327,200 | — | — |
| 2015-09-28 | $0.57 | $0.57 | 150,800 | — | — |
| 2015-09-25 | $0.59 | $0.59 | 193,600 | — | — |
| 2015-09-24 | $0.58 | $0.58 | 160,500 | — | — |
| 2015-09-23 | $0.58 | $0.58 | 134,200 | — | — |
| 2015-09-22 | $0.60 | $0.60 | 202,700 | — | — |
| 2015-09-21 | $0.58 | $0.58 | 203,900 | — | — |
| 2015-09-18 | $0.60 | $0.60 | 192,700 | — | — |
| 2015-09-17 | $0.61 | $0.61 | 282,200 | — | — |
| 2015-09-16 | $0.60 | $0.60 | 203,400 | — | — |
| 2015-09-15 | $0.61 | $0.61 | 110,600 | — | — |
| 2015-09-14 | $0.63 | $0.63 | 56,500 | — | — |
| 2015-09-11 | $0.64 | $0.64 | 97,700 | — | — |
| 2015-09-10 | $0.65 | $0.65 | 41,100 | — | — |
| 2015-09-09 | $0.68 | $0.68 | 235,500 | — | — |
| 2015-09-08 | $0.65 | $0.65 | 264,000 | — | — |
| 2015-09-04 | $0.65 | $0.65 | 133,600 | — | — |
| 2015-09-03 | $0.64 | $0.64 | 77,500 | — | — |
| 2015-09-02 | $0.65 | $0.65 | 120,700 | — | — |
| 2015-09-01 | $0.66 | $0.66 | 82,200 | — | — |
| 2015-08-31 | $0.67 | $0.67 | 215,400 | — | — |
| 2015-08-28 | $0.62 | $0.62 | 187,600 | — | — |
| 2015-08-27 | $0.58 | $0.58 | 171,000 | — | — |
| 2015-08-26 | $0.57 | $0.57 | 203,900 | — | — |
| 2015-08-25 | $0.56 | $0.56 | 222,500 | — | — |
| 2015-08-24 | $0.58 | $0.58 | 359,900 | — | — |
| 2015-08-21 | $0.61 | $0.61 | 282,300 | — | — |
| 2015-08-20 | $0.62 | $0.62 | 181,000 | — | — |
| 2015-08-19 | $0.61 | $0.61 | 257,300 | — | — |
| 2015-08-18 | $0.61 | $0.61 | 251,200 | — | — |
| 2015-08-17 | $0.64 | $0.64 | 128,600 | — | — |
| 2015-08-14 | $0.66 | $0.66 | 254,400 | — | — |
| 2015-08-13 | $0.68 | $0.68 | 286,900 | — | — |
| 2015-08-12 | $0.73 | $0.73 | 336,500 | — | — |
| 2015-08-11 | $0.72 | $0.72 | 217,500 | — | — |
| 2015-08-10 | $0.77 | $0.77 | 268,600 | — | — |
| 2015-08-07 | $0.76 | $0.76 | 322,300 | — | — |
| 2015-08-06 | $0.74 | $0.74 | 350,600 | — | — |
| 2015-08-05 | $0.68 | $0.68 | 362,200 | — | — |
| 2015-08-04 | $0.67 | $0.67 | 259,900 | — | — |
| 2015-08-03 | $0.69 | $0.69 | 472,100 | — | — |
| 2015-07-31 | $0.62 | $0.62 | 275,500 | — | — |
| 2015-07-30 | $0.60 | $0.60 | 197,500 | — | — |
| 2015-07-29 | $0.62 | $0.62 | 241,000 | — | — |
| 2015-07-28 | $0.59 | $0.59 | 466,700 | — | — |
| 2015-07-27 | $0.60 | $0.60 | 295,700 | — | — |
| 2015-07-24 | $0.63 | $0.63 | 284,600 | — | — |
| 2015-07-23 | $0.64 | $0.64 | 183,900 | — | — |
| 2015-07-22 | $0.65 | $0.65 | 41,500 | — | — |
| 2015-07-21 | $0.65 | $0.65 | 268,600 | — | — |
| 2015-07-20 | $0.63 | $0.63 | 644,700 | — | — |
| 2015-07-17 | $0.67 | $0.67 | 459,900 | — | — |
| 2015-07-16 | $0.69 | $0.69 | 179,300 | — | — |
| 2015-07-15 | $0.68 | $0.68 | 190,800 | — | — |
| 2015-07-14 | $0.69 | $0.69 | 690,900 | — | — |
| 2015-07-13 | $0.67 | $0.67 | 503,800 | — | — |
| 2015-07-10 | $0.70 | $0.70 | 397,600 | — | — |
| 2015-07-09 | $0.71 | $0.71 | 358,700 | — | — |
| 2015-07-08 | $0.71 | $0.71 | 814,100 | — | — |
| 2015-07-07 | $0.75 | $0.75 | 596,100 | — | — |
| 2015-07-06 | $0.77 | $0.77 | 187,200 | — | — |
| 2015-07-02 | $0.79 | $0.79 | 505,000 | — | — |
| 2015-07-01 | $0.80 | $0.80 | 207,100 | — | — |
| 2015-06-30 | $0.79 | $0.79 | 294,900 | — | — |
| 2015-06-29 | $0.82 | $0.82 | 583,700 | — | — |
| 2015-06-26 | $0.79 | $0.79 | 753,900 | — | — |
| 2015-06-25 | $0.82 | $0.82 | 174,900 | — | — |
| 2015-06-24 | $0.82 | $0.82 | 391,700 | — | — |
| 2015-06-23 | $0.84 | $0.84 | 731,100 | — | — |
| 2015-06-22 | $0.84 | $0.84 | 674,100 | — | — |
| 2015-06-19 | $0.87 | $0.87 | 408,600 | — | — |
| 2015-06-18 | $0.85 | $0.85 | 183,800 | — | — |
| 2015-06-17 | $0.85 | $0.85 | 99,700 | — | — |
| 2015-06-16 | $0.83 | $0.83 | 360,900 | — | — |
| 2015-06-15 | $0.86 | $0.86 | 194,100 | — | — |
| 2015-06-12 | $0.86 | $0.86 | 339,800 | — | — |
| 2015-06-11 | $0.90 | $0.90 | 109,700 | — | — |
| 2015-06-10 | $0.90 | $0.90 | 174,800 | — | — |
| 2015-06-09 | $0.87 | $0.87 | 114,300 | — | — |
| 2015-06-08 | $0.90 | $0.90 | 277,700 | — | — |
| 2015-06-05 | $0.91 | $0.91 | 168,800 | — | — |
| 2015-06-04 | $0.93 | $0.93 | 548,800 | — | — |
| 2015-06-03 | $0.90 | $0.90 | 245,200 | — | — |
| 2015-06-02 | $0.91 | $0.91 | 137,100 | — | — |
| 2015-06-01 | $0.91 | $0.91 | 175,800 | — | — |
| 2015-05-29 | $0.91 | $0.91 | 127,300 | — | — |
| 2015-05-28 | $0.91 | $0.91 | 114,700 | — | — |
| 2015-05-27 | $0.92 | $0.92 | 88,600 | — | — |
| 2015-05-26 | $0.91 | $0.91 | 202,400 | — | — |
| 2015-05-22 | $0.93 | $0.93 | 245,000 | — | — |
| 2015-05-21 | $0.93 | $0.93 | 120,800 | — | — |
| 2015-05-20 | $0.95 | $0.95 | 298,600 | — | — |
| 2015-05-19 | $0.94 | $0.94 | 446,500 | — | — |
| 2015-05-18 | $0.96 | $0.96 | 171,200 | — | — |
| 2015-05-15 | $0.97 | $0.97 | 485,800 | — | — |
| 2015-05-14 | $1.04 | $1.04 | 765,200 | — | — |
| 2015-05-13 | $1.03 | $1.03 | 623,000 | — | — |
| 2015-05-12 | $0.97 | $0.97 | 261,600 | — | — |
| 2015-05-11 | $0.93 | $0.93 | 74,700 | — | — |
| 2015-05-08 | $0.93 | $0.93 | 151,300 | — | — |
| 2015-05-07 | $0.92 | $0.92 | 399,000 | — | — |
| 2015-05-06 | $0.94 | $0.94 | 291,700 | — | — |
| 2015-05-05 | $0.93 | $0.93 | 438,400 | — | — |
| 2015-05-04 | $1.00 | $1.00 | 313,100 | — | — |
| 2015-05-01 | $0.94 | $0.94 | 228,700 | — | — |
| 2015-04-30 | $0.96 | $0.96 | 547,200 | — | — |
| 2015-04-29 | $1.00 | $1.00 | 401,000 | — | — |
| 2015-04-28 | $1.00 | $1.00 | 676,200 | — | — |
| 2015-04-27 | $0.98 | $0.98 | 440,100 | — | — |
| 2015-04-24 | $1.04 | $1.04 | 714,000 | — | — |
| 2015-04-23 | $1.03 | $1.03 | 1,189,200 | — | — |
| 2015-04-22 | $1.02 | $1.02 | 1,332,300 | — | — |
| 2015-04-21 | $0.95 | $0.95 | 364,400 | — | — |
| 2015-04-20 | $0.93 | $0.93 | 385,100 | — | — |
| 2015-04-17 | $0.89 | $0.89 | 162,000 | — | — |
| 2015-04-16 | $0.90 | $0.90 | 103,000 | — | — |
| 2015-04-15 | $0.90 | $0.90 | 310,300 | — | — |
| 2015-04-14 | $0.90 | $0.90 | 210,400 | — | — |
| 2015-04-13 | $0.88 | $0.88 | 515,800 | — | — |
| 2015-04-10 | $0.85 | $0.85 | 350,300 | — | — |
| 2015-04-09 | $0.86 | $0.86 | 194,000 | — | — |
| 2015-04-08 | $0.90 | $0.90 | 350,400 | — | — |
| 2015-04-07 | $0.93 | $0.93 | 300,900 | — | — |
| 2015-04-06 | $0.92 | $0.92 | 157,000 | — | — |
| 2015-04-02 | $0.95 | $0.95 | 105,900 | — | — |
| 2015-04-01 | $0.93 | $0.93 | 214,700 | — | — |
| 2015-03-31 | $0.95 | $0.95 | 558,200 | — | — |
| 2015-03-30 | $0.99 | $0.99 | 221,800 | — | — |
| 2015-03-27 | $1.00 | $1.00 | 119,800 | — | — |
| 2015-03-26 | $1.00 | $1.00 | 247,100 | — | — |
| 2015-03-25 | $0.97 | $0.97 | 495,000 | — | — |
| 2015-03-24 | $1.01 | $1.01 | 305,100 | — | — |
| 2015-03-23 | $0.97 | $0.97 | 171,800 | — | — |
| 2015-03-20 | $0.98 | $0.98 | 199,100 | — | — |
| 2015-03-19 | $0.97 | $0.97 | 74,400 | — | — |
| 2015-03-18 | $0.96 | $0.96 | 88,100 | — | — |
| 2015-03-17 | $0.95 | $0.95 | 179,900 | — | — |
| 2015-03-16 | $0.98 | $0.98 | 186,500 | — | — |
| 2015-03-13 | $0.94 | $0.94 | 276,200 | — | — |
| 2015-03-12 | $0.96 | $0.96 | 147,800 | — | — |
| 2015-03-11 | $0.97 | $0.97 | 185,600 | — | — |
| 2015-03-10 | $0.96 | $0.96 | 703,400 | — | — |
| 2015-03-09 | $1.02 | $1.02 | 352,200 | — | — |
| 2015-03-06 | $1.02 | $1.02 | 1,583,700 | — | — |
| 2015-03-05 | $1.05 | $1.05 | 2,546,500 | — | — |
| 2015-03-04 | $0.94 | $0.94 | 380,400 | — | — |
| 2015-03-03 | $0.92 | $0.92 | 214,600 | — | — |
| 2015-03-02 | $0.88 | $0.88 | 154,700 | — | — |
| 2015-02-27 | $0.88 | $0.88 | 117,400 | — | — |
| 2015-02-26 | $0.88 | $0.88 | 128,700 | — | — |
| 2015-02-25 | $0.90 | $0.90 | 205,400 | — | — |
| 2015-02-24 | $0.91 | $0.91 | 106,500 | — | — |
| 2015-02-23 | $0.91 | $0.91 | 237,100 | — | — |
| 2015-02-20 | $0.93 | $0.93 | 105,900 | — | — |
| 2015-02-19 | $0.90 | $0.90 | 208,000 | — | — |
| 2015-02-18 | $0.94 | $0.94 | 106,900 | — | — |
| 2015-02-17 | $0.94 | $0.94 | 531,700 | — | — |
| 2015-02-13 | $0.89 | $0.89 | 81,500 | — | — |
| 2015-02-12 | $0.87 | $0.87 | 77,600 | — | — |
| 2015-02-11 | $0.86 | $0.86 | 180,700 | — | — |
| 2015-02-10 | $0.90 | $0.90 | 221,200 | — | — |
| 2015-02-09 | $0.92 | $0.92 | 202,300 | — | — |
| 2015-02-06 | $0.89 | $0.89 | 791,700 | — | — |
| 2015-02-05 | $0.85 | $0.85 | 213,600 | — | — |
| 2015-02-04 | $0.80 | $0.80 | 70,400 | — | — |
| 2015-02-03 | $0.82 | $0.82 | 286,000 | — | — |
| 2015-02-02 | $0.80 | $0.80 | 193,200 | — | — |
| 2015-01-30 | $0.76 | $0.76 | 328,400 | — | — |
| 2015-01-29 | $0.80 | $0.80 | 279,600 | — | — |
| 2015-01-28 | $0.79 | $0.79 | 295,200 | — | — |
| 2015-01-27 | $0.80 | $0.80 | 173,100 | — | — |
| 2015-01-26 | $0.80 | $0.80 | 172,000 | — | — |
| 2015-01-23 | $0.78 | $0.78 | 271,300 | — | — |
| 2015-01-22 | $0.80 | $0.80 | 195,600 | — | — |
| 2015-01-21 | $0.81 | $0.81 | 124,800 | — | — |
| 2015-01-20 | $0.83 | $0.83 | 158,400 | — | — |
| 2015-01-16 | $0.83 | $0.83 | 95,400 | — | — |
| 2015-01-15 | $0.80 | $0.80 | 163,200 | — | — |
| 2015-01-14 | $0.83 | $0.83 | 719,600 | — | — |
| 2015-01-13 | $0.84 | $0.84 | 240,300 | — | — |
| 2015-01-12 | $0.85 | $0.85 | 144,500 | — | — |
| 2015-01-09 | $0.86 | $0.86 | 125,000 | — | — |
| 2015-01-08 | $0.88 | $0.88 | 250,600 | — | — |
| 2015-01-07 | $0.86 | $0.86 | 368,600 | — | — |
| 2015-01-06 | $0.85 | $0.85 | 193,600 | — | — |
| 2015-01-05 | $0.85 | $0.85 | 285,600 | — | — |
| 2015-01-02 | $0.85 | $0.85 | 195,600 | — | — |