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
- 2006-09-06 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 | $0.49 | $0.49 | 20,100 | — | — |
| 2015-12-30 | $0.52 | $0.52 | 40,000 | — | — |
| 2015-12-29 | $0.50 | $0.50 | 72,900 | — | — |
| 2015-12-28 | $0.48 | $0.48 | 19,900 | — | — |
| 2015-12-24 | $0.47 | $0.47 | 4,800 | — | — |
| 2015-12-23 | $0.49 | $0.49 | 72,200 | — | — |
| 2015-12-22 | $0.45 | $0.45 | 19,300 | — | — |
| 2015-12-21 | $0.46 | $0.46 | 17,100 | — | — |
| 2015-12-18 | $0.50 | $0.50 | 13,100 | — | — |
| 2015-12-17 | $0.44 | $0.44 | 40,000 | — | — |
| 2015-12-16 | $0.47 | $0.47 | 12,900 | — | — |
| 2015-12-15 | $0.47 | $0.47 | 14,100 | — | — |
| 2015-12-14 | $0.46 | $0.46 | 19,900 | — | — |
| 2015-12-11 | $0.46 | $0.46 | 36,500 | — | — |
| 2015-12-10 | $0.48 | $0.48 | 50,500 | — | — |
| 2015-12-09 | $0.48 | $0.48 | 9,000 | — | — |
| 2015-12-08 | $0.48 | $0.48 | 31,700 | — | — |
| 2015-12-07 | $0.49 | $0.49 | 29,400 | — | — |
| 2015-12-04 | $0.49 | $0.49 | 18,100 | — | — |
| 2015-12-03 | $0.50 | $0.50 | 2,000 | — | — |
| 2015-12-02 | $0.48 | $0.48 | 18,200 | — | — |
| 2015-12-01 | $0.50 | $0.50 | 133,200 | — | — |
| 2015-11-30 | $0.50 | $0.50 | 87,800 | — | — |
| 2015-11-27 | $0.45 | $0.45 | 27,500 | — | — |
| 2015-11-25 | $0.45 | $0.45 | 1,700 | — | — |
| 2015-11-24 | $0.44 | $0.44 | 68,000 | — | — |
| 2015-11-23 | $0.45 | $0.45 | 14,800 | — | — |
| 2015-11-20 | $0.46 | $0.46 | 15,600 | — | — |
| 2015-11-19 | $0.44 | $0.44 | 41,500 | — | — |
| 2015-11-18 | $0.44 | $0.44 | 25,500 | — | — |
| 2015-11-17 | $0.46 | $0.46 | 33,700 | — | — |
| 2015-11-16 | $0.45 | $0.45 | 7,200 | — | — |
| 2015-11-13 | $0.46 | $0.46 | 20,100 | — | — |
| 2015-11-12 | $0.46 | $0.46 | 11,600 | — | — |
| 2015-11-11 | $0.45 | $0.45 | 27,500 | — | — |
| 2015-11-10 | $0.47 | $0.47 | 30,400 | — | — |
| 2015-11-09 | $0.50 | $0.50 | 16,200 | — | — |
| 2015-11-06 | $0.47 | $0.47 | 95,200 | — | — |
| 2015-11-05 | $0.48 | $0.48 | 26,600 | — | — |
| 2015-11-04 | $0.48 | $0.48 | 83,600 | — | — |
| 2015-11-03 | $0.49 | $0.49 | 69,600 | — | — |
| 2015-11-02 | $0.49 | $0.49 | 16,100 | — | — |
| 2015-10-30 | $0.50 | $0.50 | 50,300 | — | — |
| 2015-10-29 | $0.51 | $0.51 | 30,700 | — | — |
| 2015-10-28 | $0.51 | $0.51 | 98,500 | — | — |
| 2015-10-27 | $0.50 | $0.50 | 19,100 | — | — |
| 2015-10-26 | $0.50 | $0.50 | 31,100 | — | — |
| 2015-10-23 | $0.52 | $0.52 | 46,800 | — | — |
| 2015-10-22 | $0.50 | $0.50 | 36,100 | — | — |
| 2015-10-21 | $0.49 | $0.49 | 209,500 | — | — |
| 2015-10-20 | $0.50 | $0.50 | 97,200 | — | — |
| 2015-10-19 | $0.50 | $0.50 | 217,700 | — | — |
| 2015-10-16 | $0.58 | $0.58 | 111,600 | — | — |
| 2015-10-15 | $0.58 | $0.58 | 100,500 | — | — |
| 2015-10-14 | $0.53 | $0.53 | 52,000 | — | — |
| 2015-10-13 | $0.50 | $0.50 | 47,300 | — | — |
| 2015-10-12 | $0.49 | $0.49 | 220,800 | — | — |
| 2015-10-09 | $0.49 | $0.49 | 141,300 | — | — |
| 2015-10-08 | $0.56 | $0.56 | 4,400 | — | — |
| 2015-10-07 | $0.54 | $0.54 | 31,900 | — | — |
| 2015-10-06 | $0.51 | $0.51 | 8,900 | — | — |
| 2015-10-05 | $0.45 | $0.45 | 51,400 | — | — |
| 2015-10-02 | $0.49 | $0.49 | 25,000 | — | — |
| 2015-10-01 | $0.46 | $0.46 | 196,700 | — | — |
| 2015-09-30 | $0.45 | $0.45 | 21,500 | — | — |
| 2015-09-29 | $0.45 | $0.45 | 9,400 | — | — |
| 2015-09-28 | $0.45 | $0.45 | 37,400 | — | — |
| 2015-09-25 | $0.48 | $0.48 | 14,400 | — | — |
| 2015-09-24 | $0.47 | $0.47 | 72,800 | — | — |
| 2015-09-23 | $0.49 | $0.49 | 41,200 | — | — |
| 2015-09-22 | $0.49 | $0.49 | 126,900 | — | — |
| 2015-09-21 | $0.50 | $0.50 | 91,000 | — | — |
| 2015-09-18 | $0.53 | $0.53 | 74,800 | — | — |
| 2015-09-17 | $0.52 | $0.52 | 30,100 | — | — |
| 2015-09-16 | $0.54 | $0.54 | 30,000 | — | — |
| 2015-09-15 | $0.56 | $0.56 | 18,500 | — | — |
| 2015-09-14 | $0.53 | $0.53 | 20,100 | — | — |
| 2015-09-11 | $0.54 | $0.54 | 12,600 | — | — |
| 2015-09-10 | $0.53 | $0.53 | 6,300 | — | — |
| 2015-09-09 | $0.54 | $0.54 | 8,100 | — | — |
| 2015-09-08 | $0.52 | $0.52 | 11,700 | — | — |
| 2015-09-04 | $0.50 | $0.50 | 7,100 | — | — |
| 2015-09-03 | $0.50 | $0.50 | 5,100 | — | — |
| 2015-09-02 | $0.49 | $0.49 | 18,200 | — | — |
| 2015-09-01 | $0.52 | $0.52 | 20,700 | — | — |
| 2015-08-31 | $0.51 | $0.51 | 14,200 | — | — |
| 2015-08-28 | $0.51 | $0.51 | 23,800 | — | — |
| 2015-08-27 | $0.52 | $0.52 | 5,600 | — | — |
| 2015-08-26 | $0.50 | $0.50 | 26,000 | — | — |
| 2015-08-25 | $0.49 | $0.49 | 132,700 | — | — |
| 2015-08-24 | $0.50 | $0.50 | 70,500 | — | — |
| 2015-08-21 | $0.51 | $0.51 | 23,100 | — | — |
| 2015-08-20 | $0.49 | $0.49 | 28,100 | — | — |
| 2015-08-19 | $0.49 | $0.49 | 32,600 | — | — |
| 2015-08-18 | $0.53 | $0.53 | 11,900 | — | — |
| 2015-08-17 | $0.54 | $0.54 | 7,000 | — | — |
| 2015-08-14 | $0.55 | $0.55 | 1,100 | — | — |
| 2015-08-13 | $0.54 | $0.54 | 20,700 | — | — |
| 2015-08-12 | $0.54 | $0.54 | 41,100 | — | — |
| 2015-08-11 | $0.48 | $0.48 | 14,600 | — | — |
| 2015-08-10 | $0.51 | $0.51 | 42,100 | — | — |
| 2015-08-07 | $0.49 | $0.49 | 55,500 | — | — |
| 2015-08-06 | $0.49 | $0.49 | 70,600 | — | — |
| 2015-08-05 | $0.50 | $0.50 | 14,800 | — | — |
| 2015-08-04 | $0.51 | $0.51 | 6,900 | — | — |
| 2015-08-03 | $0.51 | $0.51 | 33,300 | — | — |
| 2015-07-31 | $0.50 | $0.50 | 46,500 | — | — |
| 2015-07-30 | $0.50 | $0.50 | 6,600 | — | — |
| 2015-07-29 | $0.51 | $0.51 | 48,800 | — | — |
| 2015-07-28 | $0.52 | $0.52 | 11,400 | — | — |
| 2015-07-27 | $0.52 | $0.52 | 28,000 | — | — |
| 2015-07-24 | $0.59 | $0.59 | 1,500 | — | — |
| 2015-07-23 | $0.57 | $0.57 | 2,000 | — | — |
| 2015-07-22 | $0.55 | $0.55 | 5,800 | — | — |
| 2015-07-21 | $0.57 | $0.57 | 17,000 | — | — |
| 2015-07-20 | $0.61 | $0.61 | 11,900 | — | — |
| 2015-07-17 | $0.61 | $0.61 | 29,900 | — | — |
| 2015-07-16 | $0.56 | $0.56 | 3,700 | — | — |
| 2015-07-15 | $0.58 | $0.58 | 20,000 | — | — |
| 2015-07-14 | $0.62 | $0.62 | 93,300 | — | — |
| 2015-07-13 | $0.60 | $0.60 | 22,700 | — | — |
| 2015-07-10 | $0.60 | $0.60 | 32,000 | — | — |
| 2015-07-09 | $0.59 | $0.59 | 32,200 | — | — |
| 2015-07-08 | $0.58 | $0.58 | 84,100 | — | — |
| 2015-07-07 | $0.65 | $0.65 | 34,800 | — | — |
| 2015-07-06 | $0.62 | $0.62 | 77,200 | — | — |
| 2015-07-02 | $0.65 | $0.65 | 190,300 | — | — |
| 2015-07-01 | $0.64 | $0.64 | 69,300 | — | — |
| 2015-06-30 | $0.63 | $0.63 | 21,900 | — | — |
| 2015-06-29 | $0.60 | $0.60 | 154,000 | — | — |
| 2015-06-26 | $0.52 | $0.52 | 154,300 | — | — |
| 2015-06-25 | $0.64 | $0.64 | 65,300 | — | — |
| 2015-06-24 | $0.63 | $0.63 | 32,700 | — | — |
| 2015-06-23 | $0.65 | $0.65 | 43,600 | — | — |
| 2015-06-22 | $0.65 | $0.65 | 22,900 | — | — |
| 2015-06-19 | $0.66 | $0.66 | 37,600 | — | — |
| 2015-06-18 | $0.66 | $0.66 | 64,900 | — | — |
| 2015-06-17 | $0.67 | $0.67 | 63,500 | — | — |
| 2015-06-16 | $0.69 | $0.69 | 70,900 | — | — |
| 2015-06-15 | $0.68 | $0.68 | 162,200 | — | — |
| 2015-06-12 | $0.69 | $0.69 | 12,200 | — | — |
| 2015-06-11 | $0.69 | $0.69 | 177,600 | — | — |
| 2015-06-10 | $0.71 | $0.71 | 23,900 | — | — |
| 2015-06-09 | $0.75 | $0.75 | 5,000 | — | — |
| 2015-06-08 | $0.76 | $0.76 | 15,400 | — | — |
| 2015-06-05 | $0.77 | $0.77 | 128,700 | — | — |
| 2015-06-04 | $0.78 | $0.78 | 74,400 | — | — |
| 2015-06-03 | $0.71 | $0.71 | 1,700 | — | — |
| 2015-06-02 | $0.71 | $0.71 | 1,000 | — | — |
| 2015-06-01 | $0.70 | $0.70 | 1,300 | — | — |
| 2015-05-29 | $0.70 | $0.70 | 13,500 | — | — |
| 2015-05-28 | $0.72 | $0.72 | 600 | — | — |
| 2015-05-27 | $0.70 | $0.70 | 30,400 | — | — |
| 2015-05-26 | $0.77 | $0.77 | 1,900 | — | — |
| 2015-05-22 | $0.81 | $0.81 | 13,800 | — | — |
| 2015-05-21 | $0.83 | $0.83 | 1,100 | — | — |
| 2015-05-20 | $0.78 | $0.78 | 2,100 | — | — |
| 2015-05-19 | $0.77 | $0.77 | 15,800 | — | — |
| 2015-05-18 | $0.83 | $0.83 | 20,000 | — | — |
| 2015-05-15 | $0.80 | $0.80 | 33,300 | — | — |
| 2015-05-14 | $0.75 | $0.75 | 40,000 | — | — |
| 2015-05-13 | $0.75 | $0.75 | 31,600 | — | — |
| 2015-05-12 | $0.76 | $0.76 | 31,600 | — | — |
| 2015-05-11 | $0.75 | $0.75 | 22,600 | — | — |
| 2015-05-08 | $0.75 | $0.75 | 6,700 | — | — |
| 2015-05-07 | $0.74 | $0.74 | 9,600 | — | — |
| 2015-05-06 | $0.76 | $0.76 | 26,700 | — | — |
| 2015-05-05 | $0.74 | $0.74 | 16,800 | — | — |
| 2015-05-04 | $0.76 | $0.76 | 24,200 | — | — |
| 2015-05-01 | $0.78 | $0.78 | 8,300 | — | — |
| 2015-04-30 | $0.75 | $0.75 | 15,100 | — | — |
| 2015-04-29 | $0.76 | $0.76 | 70,100 | — | — |
| 2015-04-28 | $0.78 | $0.78 | 19,200 | — | — |
| 2015-04-27 | $0.75 | $0.75 | 86,100 | — | — |
| 2015-04-24 | $0.77 | $0.77 | 4,400 | — | — |
| 2015-04-23 | $0.77 | $0.77 | 148,300 | — | — |
| 2015-04-22 | $0.76 | $0.76 | 62,700 | — | — |
| 2015-04-21 | $0.76 | $0.76 | 3,700 | — | — |
| 2015-04-20 | $0.76 | $0.76 | 83,400 | — | — |
| 2015-04-17 | $0.77 | $0.77 | 71,700 | — | — |
| 2015-04-16 | $0.76 | $0.76 | 18,600 | — | — |
| 2015-04-15 | $0.75 | $0.75 | 62,500 | — | — |
| 2015-04-14 | $0.74 | $0.74 | 228,700 | — | — |
| 2015-04-13 | $0.77 | $0.77 | 66,500 | — | — |
| 2015-04-10 | $0.77 | $0.77 | 173,100 | — | — |
| 2015-04-09 | $0.74 | $0.74 | 6,000 | — | — |
| 2015-04-08 | $0.74 | $0.74 | 15,300 | — | — |
| 2015-04-07 | $0.75 | $0.75 | 8,100 | — | — |
| 2015-04-06 | $0.74 | $0.74 | 31,700 | — | — |
| 2015-04-02 | $0.76 | $0.76 | 87,200 | — | — |
| 2015-04-01 | $0.74 | $0.74 | 23,700 | — | — |
| 2015-03-31 | $0.75 | $0.75 | 56,200 | — | — |
| 2015-03-30 | $0.78 | $0.78 | 45,500 | — | — |
| 2015-03-27 | $0.80 | $0.80 | 37,800 | — | — |
| 2015-03-26 | $0.78 | $0.78 | 34,400 | — | — |
| 2015-03-25 | $0.74 | $0.74 | 78,300 | — | — |
| 2015-03-24 | $0.78 | $0.78 | 20,300 | — | — |
| 2015-03-23 | $0.78 | $0.78 | 75,800 | — | — |
| 2015-03-20 | $0.77 | $0.77 | 24,600 | — | — |
| 2015-03-19 | $0.80 | $0.80 | 7,700 | — | — |
| 2015-03-18 | $0.81 | $0.81 | 87,200 | — | — |
| 2015-03-17 | $0.79 | $0.79 | 25,700 | — | — |
| 2015-03-16 | $0.80 | $0.80 | 152,300 | — | — |
| 2015-03-13 | $0.83 | $0.83 | 11,900 | — | — |
| 2015-03-12 | $0.84 | $0.84 | 22,500 | — | — |
| 2015-03-11 | $0.80 | $0.80 | 23,100 | — | — |
| 2015-03-10 | $0.84 | $0.84 | 84,000 | — | — |
| 2015-03-09 | $0.85 | $0.85 | 32,200 | — | — |
| 2015-03-06 | $0.84 | $0.84 | 151,200 | — | — |
| 2015-03-05 | $0.91 | $0.91 | 29,700 | — | — |
| 2015-03-04 | $0.89 | $0.89 | 43,600 | — | — |
| 2015-03-03 | $0.89 | $0.89 | 27,200 | — | — |
| 2015-03-02 | $0.91 | $0.91 | 51,400 | — | — |
| 2015-02-27 | $0.85 | $0.85 | 5,600 | — | — |
| 2015-02-26 | $0.85 | $0.85 | 25,800 | — | — |
| 2015-02-25 | $0.85 | $0.85 | 17,400 | — | — |
| 2015-02-24 | $0.83 | $0.83 | 39,600 | — | — |
| 2015-02-23 | $0.83 | $0.83 | 23,300 | — | — |
| 2015-02-20 | $0.84 | $0.84 | 62,200 | — | — |
| 2015-02-19 | $0.82 | $0.82 | 53,100 | — | — |
| 2015-02-18 | $0.85 | $0.85 | 15,500 | — | — |
| 2015-02-17 | $0.85 | $0.85 | 43,200 | — | — |
| 2015-02-13 | $0.84 | $0.84 | 33,100 | — | — |
| 2015-02-12 | $0.83 | $0.83 | 69,600 | — | — |
| 2015-02-11 | $0.84 | $0.84 | 14,800 | — | — |
| 2015-02-10 | $0.84 | $0.84 | 25,200 | — | — |
| 2015-02-09 | $0.86 | $0.86 | 18,700 | — | — |
| 2015-02-06 | $0.87 | $0.87 | 17,900 | — | — |
| 2015-02-05 | $0.88 | $0.88 | 8,600 | — | — |
| 2015-02-04 | $0.88 | $0.88 | 14,800 | — | — |
| 2015-02-03 | $0.89 | $0.89 | 29,300 | — | — |
| 2015-02-02 | $0.86 | $0.86 | 26,900 | — | — |
| 2015-01-30 | $0.83 | $0.83 | 50,300 | — | — |
| 2015-01-29 | $0.85 | $0.85 | 190,400 | — | — |
| 2015-01-28 | $0.85 | $0.85 | 93,700 | — | — |
| 2015-01-27 | $0.88 | $0.88 | 179,200 | — | — |
| 2015-01-26 | $0.86 | $0.86 | 433,700 | — | — |
| 2015-01-23 | $0.80 | $0.80 | 476,000 | — | — |
| 2015-01-22 | $0.86 | $0.86 | 48,800 | — | — |
| 2015-01-21 | $0.90 | $0.90 | 59,100 | — | — |
| 2015-01-20 | $0.86 | $0.86 | 9,100 | — | — |
| 2015-01-16 | $0.84 | $0.84 | 45,000 | — | — |
| 2015-01-15 | $0.86 | $0.86 | 32,900 | — | — |
| 2015-01-14 | $0.86 | $0.86 | 29,200 | — | — |
| 2015-01-13 | $0.86 | $0.86 | 51,000 | — | — |
| 2015-01-12 | $0.95 | $0.95 | 2,900 | — | — |
| 2015-01-09 | $0.93 | $0.93 | 9,700 | — | — |
| 2015-01-08 | $0.90 | $0.90 | 22,400 | — | — |
| 2015-01-07 | $0.90 | $0.90 | 16,100 | — | — |
| 2015-01-06 | $0.91 | $0.91 | 26,900 | — | — |
| 2015-01-05 | $0.91 | $0.91 | 10,200 | — | — |
| 2015-01-02 | $0.90 | $0.90 | 14,800 | — | — |