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
- 1984-11-29 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 | $0.28 | $0.28 | 180,200 | — | — |
| 2015-12-30 | $0.30 | $0.30 | 166,400 | — | — |
| 2015-12-29 | $0.30 | $0.30 | 85,800 | — | — |
| 2015-12-28 | $0.31 | $0.31 | 164,300 | — | — |
| 2015-12-24 | $0.31 | $0.31 | 70,000 | — | — |
| 2015-12-23 | $0.31 | $0.31 | 72,400 | — | — |
| 2015-12-22 | $0.31 | $0.31 | 75,000 | — | — |
| 2015-12-21 | $0.30 | $0.30 | 86,400 | — | — |
| 2015-12-18 | $0.29 | $0.29 | 108,900 | — | — |
| 2015-12-17 | $0.28 | $0.28 | 115,300 | — | — |
| 2015-12-16 | $0.29 | $0.29 | 70,000 | — | — |
| 2015-12-15 | $0.28 | $0.28 | 26,900 | — | — |
| 2015-12-14 | $0.28 | $0.28 | 41,200 | — | — |
| 2015-12-11 | $0.30 | $0.30 | 80,200 | — | — |
| 2015-12-10 | $0.30 | $0.30 | 80,900 | — | — |
| 2015-12-09 | $0.28 | $0.28 | 117,500 | — | — |
| 2015-12-08 | $0.28 | $0.28 | 68,900 | — | — |
| 2015-12-07 | $0.30 | $0.30 | 129,700 | — | — |
| 2015-12-04 | $0.28 | $0.28 | 86,400 | — | — |
| 2015-12-03 | $0.27 | $0.27 | 28,000 | — | — |
| 2015-12-02 | $0.27 | $0.27 | 28,200 | — | — |
| 2015-12-01 | $0.27 | $0.27 | 50,800 | — | — |
| 2015-11-30 | $0.27 | $0.27 | 62,900 | — | — |
| 2015-11-27 | $0.28 | $0.28 | 8,700 | — | — |
| 2015-11-25 | $0.27 | $0.27 | 13,600 | — | — |
| 2015-11-24 | $0.28 | $0.28 | 89,700 | — | — |
| 2015-11-23 | $0.27 | $0.27 | 11,000 | — | — |
| 2015-11-20 | $0.29 | $0.29 | 3,000 | — | — |
| 2015-11-19 | $0.28 | $0.28 | 77,100 | — | — |
| 2015-11-18 | $0.27 | $0.27 | 35,800 | — | — |
| 2015-11-17 | $0.27 | $0.27 | 32,300 | — | — |
| 2015-11-16 | $0.27 | $0.27 | 124,300 | — | — |
| 2015-11-13 | $0.28 | $0.28 | 41,600 | — | — |
| 2015-11-12 | $0.28 | $0.28 | 114,700 | — | — |
| 2015-11-11 | $0.29 | $0.29 | 23,200 | — | — |
| 2015-11-10 | $0.29 | $0.29 | 13,700 | — | — |
| 2015-11-09 | $0.30 | $0.30 | 43,200 | — | — |
| 2015-11-06 | $0.28 | $0.28 | 47,900 | — | — |
| 2015-11-05 | $0.29 | $0.29 | 23,000 | — | — |
| 2015-11-04 | $0.29 | $0.29 | 23,900 | — | — |
| 2015-11-03 | $0.30 | $0.30 | 80,700 | — | — |
| 2015-11-02 | $0.29 | $0.29 | 9,800 | — | — |
| 2015-10-30 | $0.29 | $0.29 | 29,900 | — | — |
| 2015-10-29 | $0.29 | $0.29 | 68,900 | — | — |
| 2015-10-28 | $0.31 | $0.31 | 8,500 | — | — |
| 2015-10-27 | $0.30 | $0.30 | 101,600 | — | — |
| 2015-10-26 | $0.30 | $0.30 | 29,100 | — | — |
| 2015-10-23 | $0.30 | $0.30 | 200,000 | — | — |
| 2015-10-22 | $0.34 | $0.34 | 48,400 | — | — |
| 2015-10-21 | $0.32 | $0.32 | 29,000 | — | — |
| 2015-10-20 | $0.33 | $0.33 | 164,700 | — | — |
| 2015-10-19 | $0.30 | $0.30 | 144,900 | — | — |
| 2015-10-16 | $0.33 | $0.33 | 121,100 | — | — |
| 2015-10-15 | $0.34 | $0.34 | 64,600 | — | — |
| 2015-10-14 | $0.34 | $0.34 | 177,700 | — | — |
| 2015-10-13 | $0.35 | $0.35 | 140,900 | — | — |
| 2015-10-12 | $0.33 | $0.33 | 55,800 | — | — |
| 2015-10-09 | $0.33 | $0.33 | 101,900 | — | — |
| 2015-10-08 | $0.29 | $0.29 | 27,400 | — | — |
| 2015-10-07 | $0.31 | $0.31 | 18,900 | — | — |
| 2015-10-06 | $0.32 | $0.32 | 87,800 | — | — |
| 2015-10-05 | $0.32 | $0.32 | 200,600 | — | — |
| 2015-10-02 | $0.30 | $0.30 | 98,900 | — | — |
| 2015-10-01 | $0.30 | $0.30 | 36,800 | — | — |
| 2015-09-30 | $0.30 | $0.30 | 44,700 | — | — |
| 2015-09-29 | $0.30 | $0.30 | 136,000 | — | — |
| 2015-09-28 | $0.29 | $0.29 | 92,400 | — | — |
| 2015-09-25 | $0.31 | $0.31 | 284,100 | — | — |
| 2015-09-24 | $0.29 | $0.29 | 172,400 | — | — |
| 2015-09-23 | $0.27 | $0.27 | 21,000 | — | — |
| 2015-09-22 | $0.28 | $0.28 | 11,100 | — | — |
| 2015-09-21 | $0.28 | $0.28 | 213,800 | — | — |
| 2015-09-18 | $0.28 | $0.28 | 58,800 | — | — |
| 2015-09-17 | $0.27 | $0.27 | 78,800 | — | — |
| 2015-09-16 | $0.29 | $0.29 | 158,000 | — | — |
| 2015-09-15 | $0.26 | $0.26 | 134,700 | — | — |
| 2015-09-14 | $0.27 | $0.27 | 75,600 | — | — |
| 2015-09-11 | $0.29 | $0.29 | 29,500 | — | — |
| 2015-09-10 | $0.28 | $0.28 | 266,300 | — | — |
| 2015-09-09 | $0.27 | $0.27 | 24,000 | — | — |
| 2015-09-08 | $0.28 | $0.28 | 46,500 | — | — |
| 2015-09-04 | $0.28 | $0.28 | 9,800 | — | — |
| 2015-09-03 | $0.28 | $0.28 | 20,000 | — | — |
| 2015-09-02 | $0.27 | $0.27 | 39,900 | — | — |
| 2015-09-01 | $0.27 | $0.27 | 14,100 | — | — |
| 2015-08-31 | $0.28 | $0.28 | 28,000 | — | — |
| 2015-08-28 | $0.29 | $0.29 | 26,700 | — | — |
| 2015-08-27 | $0.27 | $0.27 | 152,400 | — | — |
| 2015-08-26 | $0.27 | $0.27 | 18,800 | — | — |
| 2015-08-25 | $0.29 | $0.29 | 146,600 | — | — |
| 2015-08-24 | $0.28 | $0.28 | 55,900 | — | — |
| 2015-08-21 | $0.29 | $0.29 | 32,600 | — | — |
| 2015-08-20 | $0.29 | $0.29 | 35,700 | — | — |
| 2015-08-19 | $0.30 | $0.30 | 64,500 | — | — |
| 2015-08-18 | $0.29 | $0.29 | 31,500 | — | — |
| 2015-08-17 | $0.29 | $0.29 | 77,200 | — | — |
| 2015-08-14 | $0.29 | $0.29 | 44,800 | — | — |
| 2015-08-13 | $0.29 | $0.29 | 133,900 | — | — |
| 2015-08-12 | $0.30 | $0.30 | 124,000 | — | — |
| 2015-08-11 | $0.30 | $0.30 | 67,100 | — | — |
| 2015-08-10 | $0.30 | $0.30 | 245,200 | — | — |
| 2015-08-07 | $0.29 | $0.29 | 409,100 | — | — |
| 2015-08-06 | $0.27 | $0.27 | 467,900 | — | — |
| 2015-08-05 | $0.28 | $0.28 | 369,900 | — | — |
| 2015-08-04 | $0.28 | $0.28 | 50,300 | — | — |
| 2015-08-03 | $0.27 | $0.27 | 34,400 | — | — |
| 2015-07-31 | $0.27 | $0.27 | 138,500 | — | — |
| 2015-07-30 | $0.28 | $0.28 | 161,800 | — | — |
| 2015-07-29 | $0.28 | $0.28 | 20,400 | — | — |
| 2015-07-28 | $0.26 | $0.26 | 41,900 | — | — |
| 2015-07-27 | $0.27 | $0.27 | 136,400 | — | — |
| 2015-07-24 | $0.27 | $0.27 | 328,200 | — | — |
| 2015-07-23 | $0.26 | $0.26 | 70,600 | — | — |
| 2015-07-22 | $0.25 | $0.25 | 129,200 | — | — |
| 2015-07-21 | $0.24 | $0.24 | 186,000 | — | — |
| 2015-07-20 | $0.24 | $0.24 | 519,300 | — | — |
| 2015-07-17 | $0.27 | $0.27 | 138,000 | — | — |
| 2015-07-16 | $0.27 | $0.27 | 73,600 | — | — |
| 2015-07-15 | $0.27 | $0.27 | 200,200 | — | — |
| 2015-07-14 | $0.27 | $0.27 | 144,200 | — | — |
| 2015-07-13 | $0.27 | $0.27 | 297,500 | — | — |
| 2015-07-10 | $0.29 | $0.29 | 35,600 | — | — |
| 2015-07-09 | $0.29 | $0.29 | 169,100 | — | — |
| 2015-07-08 | $0.28 | $0.28 | 110,500 | — | — |
| 2015-07-07 | $0.30 | $0.30 | 200,800 | — | — |
| 2015-07-06 | $0.31 | $0.31 | 30,800 | — | — |
| 2015-07-02 | $0.32 | $0.32 | 138,500 | — | — |
| 2015-07-01 | $0.32 | $0.32 | 87,200 | — | — |
| 2015-06-30 | $0.33 | $0.33 | 26,100 | — | — |
| 2015-06-29 | $0.33 | $0.33 | 117,600 | — | — |
| 2015-06-26 | $0.32 | $0.32 | 144,600 | — | — |
| 2015-06-25 | $0.34 | $0.34 | 53,700 | — | — |
| 2015-06-24 | $0.35 | $0.35 | 63,400 | — | — |
| 2015-06-23 | $0.32 | $0.32 | 43,800 | — | — |
| 2015-06-22 | $0.32 | $0.32 | 29,800 | — | — |
| 2015-06-19 | $0.34 | $0.34 | 66,800 | — | — |
| 2015-06-18 | $0.33 | $0.33 | 216,900 | — | — |
| 2015-06-17 | $0.32 | $0.32 | 77,900 | — | — |
| 2015-06-16 | $0.33 | $0.33 | 124,800 | — | — |
| 2015-06-15 | $0.32 | $0.32 | 70,000 | — | — |
| 2015-06-12 | $0.31 | $0.31 | 139,700 | — | — |
| 2015-06-11 | $0.33 | $0.33 | 58,000 | — | — |
| 2015-06-10 | $0.31 | $0.31 | 93,200 | — | — |
| 2015-06-09 | $0.32 | $0.32 | 49,900 | — | — |
| 2015-06-08 | $0.33 | $0.33 | 42,900 | — | — |
| 2015-06-05 | $0.33 | $0.33 | 279,400 | — | — |
| 2015-06-04 | $0.33 | $0.33 | 28,800 | — | — |
| 2015-06-03 | $0.34 | $0.34 | 147,600 | — | — |
| 2015-06-02 | $0.35 | $0.35 | 132,100 | — | — |
| 2015-06-01 | $0.33 | $0.33 | 80,400 | — | — |
| 2015-05-29 | $0.33 | $0.33 | 145,100 | — | — |
| 2015-05-28 | $0.35 | $0.35 | 41,300 | — | — |
| 2015-05-27 | $0.35 | $0.35 | 103,800 | — | — |
| 2015-05-26 | $0.35 | $0.35 | 55,900 | — | — |
| 2015-05-22 | $0.36 | $0.36 | 28,100 | — | — |
| 2015-05-21 | $0.36 | $0.36 | 24,400 | — | — |
| 2015-05-20 | $0.37 | $0.37 | 123,600 | — | — |
| 2015-05-19 | $0.36 | $0.36 | 394,600 | — | — |
| 2015-05-18 | $0.36 | $0.36 | 62,900 | — | — |
| 2015-05-15 | $0.35 | $0.35 | 145,500 | — | — |
| 2015-05-14 | $0.36 | $0.36 | 28,500 | — | — |
| 2015-05-13 | $0.37 | $0.37 | 103,000 | — | — |
| 2015-05-12 | $0.37 | $0.37 | 56,300 | — | — |
| 2015-05-11 | $0.37 | $0.37 | 92,100 | — | — |
| 2015-05-08 | $0.37 | $0.37 | 167,900 | — | — |
| 2015-05-07 | $0.35 | $0.35 | 82,700 | — | — |
| 2015-05-06 | $0.36 | $0.36 | 65,400 | — | — |
| 2015-05-05 | $0.36 | $0.36 | 96,700 | — | — |
| 2015-05-04 | $0.37 | $0.37 | 45,000 | — | — |
| 2015-05-01 | $0.36 | $0.36 | 17,800 | — | — |
| 2015-04-30 | $0.36 | $0.36 | 73,500 | — | — |
| 2015-04-29 | $0.37 | $0.37 | 64,700 | — | — |
| 2015-04-28 | $0.37 | $0.37 | 141,900 | — | — |
| 2015-04-27 | $0.37 | $0.37 | 42,000 | — | — |
| 2015-04-24 | $0.35 | $0.35 | 33,500 | — | — |
| 2015-04-23 | $0.35 | $0.35 | 42,500 | — | — |
| 2015-04-22 | $0.36 | $0.36 | 105,100 | — | — |
| 2015-04-21 | $0.36 | $0.36 | 61,800 | — | — |
| 2015-04-20 | $0.36 | $0.36 | 25,500 | — | — |
| 2015-04-17 | $0.36 | $0.36 | 62,000 | — | — |
| 2015-04-16 | $0.38 | $0.38 | 82,700 | — | — |
| 2015-04-15 | $0.37 | $0.37 | 121,800 | — | — |
| 2015-04-14 | $0.36 | $0.36 | 71,800 | — | — |
| 2015-04-13 | $0.36 | $0.36 | 69,500 | — | — |
| 2015-04-10 | $0.37 | $0.37 | 55,500 | — | — |
| 2015-04-09 | $0.36 | $0.36 | 190,800 | — | — |
| 2015-04-08 | $0.35 | $0.35 | 533,500 | — | — |
| 2015-04-07 | $0.39 | $0.39 | 215,600 | — | — |
| 2015-04-06 | $0.39 | $0.39 | 609,300 | — | — |
| 2015-04-02 | $0.32 | $0.32 | 63,300 | — | — |
| 2015-04-01 | $0.31 | $0.31 | 51,200 | — | — |
| 2015-03-31 | $0.30 | $0.30 | 60,200 | — | — |
| 2015-03-30 | $0.32 | $0.32 | 161,200 | — | — |
| 2015-03-27 | $0.30 | $0.30 | 112,400 | — | — |
| 2015-03-26 | $0.30 | $0.30 | 204,300 | — | — |
| 2015-03-25 | $0.31 | $0.31 | 96,000 | — | — |
| 2015-03-24 | $0.31 | $0.31 | 98,600 | — | — |
| 2015-03-23 | $0.32 | $0.32 | 71,700 | — | — |
| 2015-03-20 | $0.33 | $0.33 | 168,000 | — | — |
| 2015-03-19 | $0.34 | $0.34 | 47,100 | — | — |
| 2015-03-18 | $0.35 | $0.35 | 66,500 | — | — |
| 2015-03-17 | $0.33 | $0.33 | 68,100 | — | — |
| 2015-03-16 | $0.34 | $0.34 | 220,300 | — | — |
| 2015-03-13 | $0.34 | $0.34 | 99,400 | — | — |
| 2015-03-12 | $0.34 | $0.34 | 75,400 | — | — |
| 2015-03-11 | $0.36 | $0.36 | 139,600 | — | — |
| 2015-03-10 | $0.34 | $0.34 | 177,100 | — | — |
| 2015-03-09 | $0.34 | $0.34 | 57,800 | — | — |
| 2015-03-06 | $0.35 | $0.35 | 98,700 | — | — |
| 2015-03-05 | $0.37 | $0.37 | 296,300 | — | — |
| 2015-03-04 | $0.34 | $0.34 | 31,700 | — | — |
| 2015-03-03 | $0.34 | $0.34 | 43,500 | — | — |
| 2015-03-02 | $0.37 | $0.37 | 42,100 | — | — |
| 2015-02-27 | $0.35 | $0.35 | 44,100 | — | — |
| 2015-02-26 | $0.33 | $0.33 | 42,000 | — | — |
| 2015-02-25 | $0.33 | $0.33 | 87,100 | — | — |
| 2015-02-24 | $0.34 | $0.34 | 84,800 | — | — |
| 2015-02-23 | $0.35 | $0.35 | 37,000 | — | — |
| 2015-02-20 | $0.36 | $0.36 | 105,000 | — | — |
| 2015-02-19 | $0.37 | $0.37 | 66,700 | — | — |
| 2015-02-18 | $0.36 | $0.36 | 126,800 | — | — |
| 2015-02-17 | $0.36 | $0.36 | 119,400 | — | — |
| 2015-02-13 | $0.37 | $0.37 | 85,400 | — | — |
| 2015-02-12 | $0.35 | $0.35 | 159,400 | — | — |
| 2015-02-11 | $0.35 | $0.35 | 242,400 | — | — |
| 2015-02-10 | $0.35 | $0.35 | 77,300 | — | — |
| 2015-02-09 | $0.35 | $0.35 | 347,700 | — | — |
| 2015-02-06 | $0.35 | $0.35 | 176,400 | — | — |
| 2015-02-05 | $0.38 | $0.38 | 21,900 | — | — |
| 2015-02-04 | $0.39 | $0.39 | 27,200 | — | — |
| 2015-02-03 | $0.39 | $0.39 | 72,500 | — | — |
| 2015-02-02 | $0.40 | $0.40 | 24,300 | — | — |
| 2015-01-30 | $0.39 | $0.39 | 53,000 | — | — |
| 2015-01-29 | $0.40 | $0.40 | 101,600 | — | — |
| 2015-01-28 | $0.40 | $0.40 | 102,800 | — | — |
| 2015-01-27 | $0.41 | $0.41 | 124,300 | — | — |
| 2015-01-26 | $0.40 | $0.40 | 76,600 | — | — |
| 2015-01-23 | $0.42 | $0.42 | 409,900 | — | — |
| 2015-01-22 | $0.43 | $0.43 | 479,300 | — | — |
| 2015-01-21 | $0.43 | $0.43 | 261,800 | — | — |
| 2015-01-20 | $0.41 | $0.41 | 401,500 | — | — |
| 2015-01-16 | $0.39 | $0.39 | 111,200 | — | — |
| 2015-01-15 | $0.38 | $0.38 | 216,000 | — | — |
| 2015-01-14 | $0.38 | $0.38 | 150,600 | — | — |
| 2015-01-13 | $0.38 | $0.38 | 134,500 | — | — |
| 2015-01-12 | $0.38 | $0.38 | 287,600 | — | — |
| 2015-01-09 | $0.36 | $0.36 | 129,500 | — | — |
| 2015-01-08 | $0.35 | $0.35 | 205,700 | — | — |
| 2015-01-07 | $0.34 | $0.34 | 284,100 | — | — |
| 2015-01-06 | $0.34 | $0.34 | 284,900 | — | — |
| 2015-01-05 | $0.30 | $0.30 | 153,300 | — | — |
| 2015-01-02 | $0.29 | $0.29 | 73,300 | — | — |