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
- 2007-09-28 to 2026-08-27
- 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 — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2014-12-31 | $0.33 | $0.33 | 81,600 |
| 2014-12-30 | $0.36 | $0.36 | 25,000 |
| 2014-12-29 | $0.36 | $0.36 | 44,300 |
| 2014-12-26 | $0.38 | $0.38 | 9,500 |
| 2014-12-24 | $0.39 | $0.39 | 1,500 |
| 2014-12-23 | $0.38 | $0.38 | 451,800 |
| 2014-12-22 | $0.40 | $0.40 | 3,115,700 |
| 2014-12-19 | $0.40 | $0.40 | 1,500 |
| 2014-12-18 | $0.38 | $0.38 | 7,000 |
| 2014-12-17 | $0.38 | $0.38 | 127,900 |
| 2014-12-16 | $0.36 | $0.36 | 213,700 |
| 2014-12-15 | $0.42 | $0.42 | 3,268,600 |
| 2014-12-12 | $0.43 | $0.43 | 0 |
| 2014-12-11 | $0.43 | $0.43 | 7,600 |
| 2014-12-10 | $0.40 | $0.40 | 11,500 |
| 2014-12-09 | $0.44 | $0.44 | 500 |
| 2014-12-08 | $0.44 | $0.44 | 65,300 |
| 2014-12-05 | $0.49 | $0.49 | 283,100 |
| 2014-12-04 | $0.48 | $0.48 | 77,400 |
| 2014-12-03 | $0.48 | $0.48 | 189,800 |
| 2014-12-02 | $0.48 | $0.48 | 137,200 |
| 2014-12-01 | $0.48 | $0.48 | 161,000 |
| 2014-11-28 | $0.48 | $0.48 | 200 |
| 2014-11-26 | $0.48 | $0.48 | 73,300 |
| 2014-11-25 | $0.46 | $0.46 | 101,600 |
| 2014-11-24 | $0.45 | $0.45 | 113,600 |
| 2014-11-21 | $0.44 | $0.44 | 160,600 |
| 2014-11-20 | $0.43 | $0.43 | 169,900 |
| 2014-11-19 | $0.39 | $0.39 | 296,200 |
| 2014-11-18 | $0.37 | $0.37 | 177,900 |
| 2014-11-17 | $0.38 | $0.38 | 3,800 |
| 2014-11-14 | $0.40 | $0.40 | 7,500 |
| 2014-11-13 | $0.40 | $0.40 | 17,000 |
| 2014-11-12 | $0.41 | $0.41 | 5,000 |
| 2014-11-11 | $0.42 | $0.42 | 100 |
| 2014-11-10 | $0.42 | $0.42 | 66,300 |
| 2014-11-07 | $0.43 | $0.43 | 174,600 |
| 2014-11-06 | $0.35 | $0.35 | 23,500 |
| 2014-11-05 | $0.32 | $0.32 | 5,100 |
| 2014-11-04 | $0.31 | $0.31 | 5,100 |
| 2014-11-03 | $0.31 | $0.31 | 0 |
| 2014-10-31 | $0.31 | $0.31 | 7,100 |
| 2014-10-30 | $0.30 | $0.30 | 19,300 |
| 2014-10-29 | $0.30 | $0.30 | 17,100 |
| 2014-10-28 | $0.30 | $0.30 | 27,000 |
| 2014-10-27 | $0.31 | $0.31 | 24,400 |
| 2014-10-24 | $0.32 | $0.32 | 11,200 |
| 2014-10-23 | $0.32 | $0.32 | 82,400 |
| 2014-10-22 | $0.30 | $0.30 | 33,800 |
| 2014-10-21 | $0.30 | $0.30 | 50,300 |
| 2014-10-20 | $0.31 | $0.31 | 14,400 |
| 2014-10-17 | $0.33 | $0.33 | 13,400 |
| 2014-10-16 | $0.30 | $0.30 | 47,400 |
| 2014-10-15 | $0.30 | $0.30 | 25,000 |
| 2014-10-14 | $0.30 | $0.30 | 78,600 |
| 2014-10-13 | $0.30 | $0.30 | 60,500 |
| 2014-10-10 | $0.36 | $0.36 | 24,100 |
| 2014-10-09 | $0.33 | $0.33 | 348,200 |
| 2014-10-08 | $0.37 | $0.37 | 644,000 |
| 2014-10-07 | $0.38 | $0.38 | 46,900 |
| 2014-10-06 | $0.44 | $0.44 | 48,700 |
| 2014-10-03 | $0.45 | $0.45 | 8,800 |
| 2014-10-02 | $0.42 | $0.42 | 24,200 |
| 2014-10-01 | $0.45 | $0.45 | 5,600 |
| 2014-09-30 | $0.43 | $0.43 | 10,400 |
| 2014-09-29 | $0.45 | $0.45 | 2,500 |
| 2014-09-26 | $0.45 | $0.45 | 15,100 |
| 2014-09-25 | $0.42 | $0.42 | 54,200 |
| 2014-09-24 | $0.42 | $0.42 | 9,000 |
| 2014-09-23 | $0.43 | $0.43 | 47,100 |
| 2014-09-22 | $0.45 | $0.45 | 14,900 |
| 2014-09-19 | $0.49 | $0.49 | 6,000 |
| 2014-09-18 | $0.49 | $0.49 | 25,000 |
| 2014-09-17 | $0.44 | $0.44 | 21,300 |
| 2014-09-16 | $0.48 | $0.48 | 32,000 |
| 2014-09-15 | $0.45 | $0.45 | 68,100 |
| 2014-09-12 | $0.49 | $0.49 | 80,500 |
| 2014-09-11 | $0.48 | $0.48 | 159,700 |
| 2014-09-10 | $0.50 | $0.50 | 26,500 |
| 2014-09-09 | $0.50 | $0.50 | 123,600 |
| 2014-09-08 | $0.50 | $0.50 | 27,500 |
| 2014-09-05 | $0.53 | $0.53 | 74,700 |
| 2014-09-04 | $0.52 | $0.52 | 131,200 |
| 2014-09-03 | $0.51 | $0.51 | 43,400 |
| 2014-09-02 | $0.51 | $0.51 | 39,200 |
| 2014-08-29 | $0.56 | $0.56 | 74,500 |
| 2014-08-28 | $0.53 | $0.53 | 63,000 |
| 2014-08-27 | $0.53 | $0.53 | 55,300 |
| 2014-08-26 | $0.55 | $0.55 | 38,400 |
| 2014-08-25 | $0.59 | $0.59 | 72,300 |
| 2014-08-22 | $0.52 | $0.52 | 74,400 |
| 2014-08-21 | $0.56 | $0.56 | 165,000 |
| 2014-08-20 | $0.61 | $0.61 | 21,600 |
| 2014-08-19 | $0.58 | $0.58 | 158,500 |
| 2014-08-18 | $0.63 | $0.63 | 234,700 |
| 2014-08-15 | $0.61 | $0.61 | 92,100 |
| 2014-08-14 | $0.57 | $0.57 | 9,200 |
| 2014-08-13 | $0.55 | $0.55 | 20,300 |
| 2014-08-12 | $0.55 | $0.55 | 8,200 |
| 2014-08-11 | $0.56 | $0.56 | 12,000 |
| 2014-08-08 | $0.56 | $0.56 | 7,600 |
| 2014-08-07 | $0.56 | $0.56 | 55,000 |
| 2014-08-06 | $0.59 | $0.59 | 8,200 |
| 2014-08-05 | $0.54 | $0.54 | 63,300 |
| 2014-08-04 | $0.59 | $0.59 | 20,200 |
| 2014-08-01 | $0.59 | $0.59 | 0 |
| 2014-07-31 | $0.59 | $0.59 | 14,200 |
| 2014-07-30 | $0.59 | $0.59 | 3,200 |
| 2014-07-29 | $0.60 | $0.60 | 61,800 |
| 2014-07-28 | $0.61 | $0.61 | 36,700 |
| 2014-07-25 | $0.63 | $0.63 | 900 |
| 2014-07-24 | $0.58 | $0.58 | 70,400 |
| 2014-07-23 | $0.60 | $0.60 | 114,500 |
| 2014-07-22 | $0.65 | $0.65 | 108,900 |
| 2014-07-21 | $0.69 | $0.69 | 36,000 |
| 2014-07-18 | $0.67 | $0.67 | 100,200 |
| 2014-07-17 | $0.62 | $0.62 | 151,400 |
| 2014-07-16 | $0.65 | $0.65 | 103,700 |
| 2014-07-15 | $0.61 | $0.61 | 64,400 |
| 2014-07-14 | $0.68 | $0.68 | 82,600 |
| 2014-07-11 | $0.72 | $0.72 | 87,100 |
| 2014-07-10 | $0.68 | $0.68 | 39,800 |
| 2014-07-09 | $0.70 | $0.70 | 58,800 |
| 2014-07-08 | $0.68 | $0.68 | 40,000 |
| 2014-07-07 | $0.69 | $0.69 | 13,800 |
| 2014-07-03 | $0.72 | $0.72 | 60,300 |
| 2014-07-02 | $0.70 | $0.70 | 87,200 |
| 2014-07-01 | $0.65 | $0.65 | 87,900 |
| 2014-06-30 | $0.64 | $0.64 | 86,700 |
| 2014-06-27 | $0.67 | $0.67 | 137,000 |
| 2014-06-26 | $0.70 | $0.70 | 38,900 |
| 2014-06-25 | $0.67 | $0.67 | 69,000 |
| 2014-06-24 | $0.66 | $0.66 | 46,400 |
| 2014-06-23 | $0.68 | $0.68 | 8,900 |
| 2014-06-20 | $0.72 | $0.72 | 9,200 |
| 2014-06-19 | $0.72 | $0.72 | 7,000 |
| 2014-06-18 | $0.71 | $0.71 | 15,000 |
| 2014-06-17 | $0.71 | $0.71 | 24,900 |
| 2014-06-16 | $0.72 | $0.72 | 49,400 |
| 2014-06-13 | $0.70 | $0.70 | 18,300 |
| 2014-06-12 | $0.72 | $0.72 | 96,200 |
| 2014-06-11 | $0.67 | $0.67 | 13,500 |
| 2014-06-10 | $0.65 | $0.65 | 13,000 |
| 2014-06-09 | $0.58 | $0.58 | 0 |
| 2014-06-06 | $0.58 | $0.58 | 11,300 |
| 2014-06-05 | $0.60 | $0.60 | 30,000 |
| 2014-06-04 | $0.60 | $0.60 | 124,400 |
| 2014-06-03 | $0.59 | $0.59 | 58,100 |
| 2014-06-02 | $0.60 | $0.60 | 8,700 |
| 2014-05-30 | $0.60 | $0.60 | 152,400 |
| 2014-05-29 | $0.63 | $0.63 | 212,200 |
| 2014-05-28 | $0.67 | $0.67 | 136,000 |
| 2014-05-27 | $0.63 | $0.63 | 20,500 |
| 2014-05-23 | $0.63 | $0.63 | 55,200 |
| 2014-05-22 | $0.55 | $0.55 | 58,300 |
| 2014-05-21 | $0.65 | $0.65 | 134,000 |
| 2014-05-20 | $0.72 | $0.72 | 30,000 |
| 2014-05-19 | $0.71 | $0.71 | 13,600 |
| 2014-05-16 | $0.74 | $0.74 | 24,200 |
| 2014-05-15 | $0.75 | $0.75 | 13,000 |
| 2014-05-14 | $0.75 | $0.75 | 28,600 |
| 2014-05-13 | $0.76 | $0.76 | 30,100 |
| 2014-05-12 | $0.78 | $0.78 | 6,500 |
| 2014-05-09 | $0.75 | $0.75 | 52,800 |
| 2014-05-08 | $0.74 | $0.74 | 40,300 |
| 2014-05-07 | $0.73 | $0.73 | 30,000 |
| 2014-05-06 | $0.76 | $0.76 | 104,900 |
| 2014-05-05 | $0.74 | $0.74 | 144,100 |
| 2014-05-02 | $0.78 | $0.78 | 125,400 |
| 2014-05-01 | $0.74 | $0.74 | 64,300 |
| 2014-04-30 | $0.75 | $0.75 | 222,300 |
| 2014-04-29 | $0.69 | $0.69 | 53,500 |
| 2014-04-28 | $0.69 | $0.69 | 76,300 |
| 2014-04-25 | $0.66 | $0.66 | 311,000 |
| 2014-04-24 | $0.57 | $0.57 | 32,000 |
| 2014-04-23 | $0.59 | $0.59 | 104,600 |
| 2014-04-22 | $0.58 | $0.58 | 142,400 |
| 2014-04-21 | $0.58 | $0.58 | 48,600 |
| 2014-04-17 | $0.56 | $0.56 | 90,000 |
| 2014-04-16 | $0.56 | $0.56 | 37,300 |
| 2014-04-15 | $0.55 | $0.55 | 145,600 |
| 2014-04-14 | $0.56 | $0.56 | 30,000 |
| 2014-04-11 | $0.56 | $0.56 | 79,300 |
| 2014-04-10 | $0.59 | $0.59 | 58,300 |
| 2014-04-09 | $0.62 | $0.62 | 28,500 |
| 2014-04-08 | $0.61 | $0.61 | 68,800 |
| 2014-04-07 | $0.62 | $0.62 | 25,600 |
| 2014-04-04 | $0.66 | $0.66 | 13,000 |
| 2014-04-03 | $0.65 | $0.65 | 30,700 |
| 2014-04-02 | $0.68 | $0.68 | 76,700 |
| 2014-04-01 | $0.68 | $0.68 | 57,100 |
| 2014-03-31 | $0.66 | $0.66 | 14,500 |
| 2014-03-28 | $0.65 | $0.65 | 89,500 |
| 2014-03-27 | $0.70 | $0.70 | 51,200 |
| 2014-03-26 | $0.70 | $0.70 | 55,600 |
| 2014-03-25 | $0.67 | $0.67 | 79,100 |
| 2014-03-24 | $0.71 | $0.71 | 0 |
| 2014-03-21 | $0.71 | $0.71 | 3,000 |
| 2014-03-20 | $0.76 | $0.76 | 3,400 |
| 2014-03-19 | $0.78 | $0.78 | 39,300 |
| 2014-03-18 | $0.71 | $0.71 | 316,400 |
| 2014-03-17 | $0.78 | $0.78 | 19,800 |
| 2014-03-14 | $0.77 | $0.77 | 9,000 |
| 2014-03-13 | $0.77 | $0.77 | 44,600 |
| 2014-03-12 | $0.77 | $0.77 | 49,400 |
| 2014-03-11 | $0.79 | $0.79 | 640,200 |
| 2014-03-10 | $0.68 | $0.68 | 114,100 |
| 2014-03-07 | $0.60 | $0.60 | 174,200 |
| 2014-03-06 | $0.53 | $0.53 | 377,300 |
| 2014-03-05 | $0.50 | $0.50 | 323,500 |
| 2014-03-04 | $0.50 | $0.50 | 225,300 |
| 2014-03-03 | $0.50 | $0.50 | 118,300 |
| 2014-02-28 | $0.50 | $0.50 | 28,500 |
| 2014-02-27 | $0.52 | $0.52 | 239,900 |
| 2014-02-26 | $0.52 | $0.52 | 17,900 |
| 2014-02-25 | $0.45 | $0.45 | 35,000 |
| 2014-02-24 | $0.48 | $0.48 | 31,800 |
| 2014-02-21 | $0.51 | $0.51 | 2,000 |
| 2014-02-20 | $0.51 | $0.51 | 97,500 |
| 2014-02-19 | $0.56 | $0.56 | 234,700 |
| 2014-02-18 | $0.57 | $0.57 | 279,600 |
| 2014-02-14 | $0.51 | $0.51 | 67,300 |
| 2014-02-13 | $0.49 | $0.49 | 92,900 |
| 2014-02-12 | $0.45 | $0.45 | 200 |
| 2014-02-11 | $0.45 | $0.45 | 24,200 |
| 2014-02-10 | $0.45 | $0.45 | 39,900 |
| 2014-02-07 | $0.47 | $0.47 | 3,000 |
| 2014-02-06 | $0.47 | $0.47 | 35,400 |
| 2014-02-05 | $0.47 | $0.47 | 30,000 |
| 2014-02-04 | $0.45 | $0.45 | 23,300 |
| 2014-02-03 | $0.46 | $0.46 | 24,700 |
| 2014-01-31 | $0.46 | $0.46 | 100,000 |
| 2014-01-30 | $0.45 | $0.45 | 1,400 |
| 2014-01-29 | $0.45 | $0.45 | 77,400 |
| 2014-01-28 | $0.45 | $0.45 | 55,500 |
| 2014-01-27 | $0.51 | $0.51 | 0 |
| 2014-01-24 | $0.51 | $0.51 | 3,300 |
| 2014-01-23 | $0.50 | $0.50 | 4,900 |
| 2014-01-22 | $0.50 | $0.50 | 60,500 |
| 2014-01-21 | $0.50 | $0.50 | 3,200 |
| 2014-01-17 | $0.47 | $0.47 | 5,400 |
| 2014-01-16 | $0.45 | $0.45 | 37,200 |
| 2014-01-15 | $0.48 | $0.48 | 3,200 |
| 2014-01-14 | $0.48 | $0.48 | 800 |
| 2014-01-13 | $0.48 | $0.48 | 80,500 |
| 2014-01-10 | $0.52 | $0.52 | 146,400 |
| 2014-01-09 | $0.50 | $0.50 | 13,000 |
| 2014-01-08 | $0.53 | $0.53 | 94,600 |
| 2014-01-07 | $0.47 | $0.47 | 234,400 |
| 2014-01-06 | $0.48 | $0.48 | 92,200 |
| 2014-01-03 | $0.46 | $0.46 | 42,400 |
| 2014-01-02 | $0.40 | $0.40 | 50,600 |