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
- 2000-02-24 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 | $0.23 | $0.23 | 1,789,900 |
| 2014-12-30 | $0.22 | $0.22 | 1,290,900 |
| 2014-12-29 | $0.23 | $0.23 | 1,487,400 |
| 2014-12-26 | $0.23 | $0.23 | 761,300 |
| 2014-12-24 | $0.23 | $0.23 | 265,200 |
| 2014-12-23 | $0.23 | $0.23 | 829,300 |
| 2014-12-22 | $0.23 | $0.23 | 720,600 |
| 2014-12-19 | $0.22 | $0.22 | 764,900 |
| 2014-12-18 | $0.22 | $0.22 | 903,500 |
| 2014-12-17 | $0.22 | $0.22 | 825,700 |
| 2014-12-16 | $0.21 | $0.21 | 1,904,400 |
| 2014-12-15 | $0.22 | $0.22 | 1,329,000 |
| 2014-12-12 | $0.22 | $0.22 | 1,154,300 |
| 2014-12-11 | $0.23 | $0.23 | 463,200 |
| 2014-12-10 | $0.23 | $0.23 | 1,098,300 |
| 2014-12-09 | $0.24 | $0.24 | 286,600 |
| 2014-12-08 | $0.24 | $0.24 | 824,600 |
| 2014-12-05 | $0.25 | $0.25 | 1,652,500 |
| 2014-12-04 | $0.24 | $0.24 | 2,011,600 |
| 2014-12-03 | $0.27 | $0.27 | 7,092,500 |
| 2014-12-02 | $0.23 | $0.23 | 2,863,100 |
| 2014-12-01 | $0.20 | $0.20 | 5,427,300 |
| 2014-11-28 | $0.22 | $0.22 | 926,600 |
| 2014-11-26 | $0.23 | $0.23 | 4,140,800 |
| 2014-11-25 | $0.24 | $0.24 | 5,488,900 |
| 2014-11-24 | $0.27 | $0.27 | 1,247,800 |
| 2014-11-21 | $0.28 | $0.28 | 1,453,200 |
| 2014-11-20 | $0.27 | $0.27 | 2,398,500 |
| 2014-11-19 | $0.27 | $0.27 | 6,368,800 |
| 2014-11-18 | $0.33 | $0.33 | 728,200 |
| 2014-11-17 | $0.32 | $0.32 | 1,503,400 |
| 2014-11-14 | $0.32 | $0.32 | 1,005,700 |
| 2014-11-13 | $0.30 | $0.30 | 766,000 |
| 2014-11-12 | $0.31 | $0.31 | 290,100 |
| 2014-11-11 | $0.30 | $0.30 | 337,100 |
| 2014-11-10 | $0.30 | $0.30 | 460,200 |
| 2014-11-07 | $0.30 | $0.30 | 355,500 |
| 2014-11-06 | $0.30 | $0.30 | 570,800 |
| 2014-11-05 | $0.30 | $0.30 | 481,800 |
| 2014-11-04 | $0.31 | $0.31 | 849,300 |
| 2014-11-03 | $0.32 | $0.32 | 748,700 |
| 2014-10-31 | $0.32 | $0.32 | 878,000 |
| 2014-10-30 | $0.32 | $0.32 | 1,267,000 |
| 2014-10-29 | $0.32 | $0.32 | 685,400 |
| 2014-10-28 | $0.32 | $0.32 | 1,417,800 |
| 2014-10-27 | $0.31 | $0.31 | 857,900 |
| 2014-10-24 | $0.31 | $0.31 | 1,469,300 |
| 2014-10-23 | $0.30 | $0.30 | 614,200 |
| 2014-10-22 | $0.29 | $0.29 | 459,200 |
| 2014-10-21 | $0.29 | $0.29 | 630,700 |
| 2014-10-20 | $0.29 | $0.29 | 643,900 |
| 2014-10-17 | $0.29 | $0.29 | 492,000 |
| 2014-10-16 | $0.28 | $0.28 | 918,500 |
| 2014-10-15 | $0.27 | $0.27 | 1,069,700 |
| 2014-10-14 | $0.26 | $0.26 | 1,752,500 |
| 2014-10-13 | $0.27 | $0.27 | 2,451,300 |
| 2014-10-10 | $0.28 | $0.28 | 1,877,700 |
| 2014-10-09 | $0.29 | $0.29 | 1,044,800 |
| 2014-10-08 | $0.29 | $0.29 | 1,391,000 |
| 2014-10-07 | $0.30 | $0.30 | 775,700 |
| 2014-10-06 | $0.31 | $0.31 | 615,100 |
| 2014-10-03 | $0.30 | $0.30 | 973,900 |
| 2014-10-02 | $0.31 | $0.31 | 987,900 |
| 2014-10-01 | $0.32 | $0.32 | 1,096,500 |
| 2014-09-30 | $0.32 | $0.32 | 1,514,300 |
| 2014-09-29 | $0.33 | $0.33 | 931,400 |
| 2014-09-26 | $0.32 | $0.32 | 860,900 |
| 2014-09-25 | $0.31 | $0.31 | 2,399,500 |
| 2014-09-24 | $0.30 | $0.30 | 1,848,000 |
| 2014-09-23 | $0.30 | $0.30 | 3,908,500 |
| 2014-09-22 | $0.32 | $0.32 | 700,700 |
| 2014-09-19 | $0.33 | $0.33 | 1,855,600 |
| 2014-09-18 | $0.33 | $0.33 | 940,600 |
| 2014-09-17 | $0.34 | $0.34 | 724,500 |
| 2014-09-16 | $0.34 | $0.34 | 733,100 |
| 2014-09-15 | $0.34 | $0.34 | 1,162,400 |
| 2014-09-12 | $0.35 | $0.35 | 685,300 |
| 2014-09-11 | $0.35 | $0.35 | 1,963,700 |
| 2014-09-10 | $0.36 | $0.36 | 1,421,000 |
| 2014-09-09 | $0.38 | $0.38 | 4,811,900 |
| 2014-09-08 | $0.34 | $0.34 | 1,327,600 |
| 2014-09-05 | $0.34 | $0.34 | 1,111,500 |
| 2014-09-04 | $0.34 | $0.34 | 1,313,600 |
| 2014-09-03 | $0.33 | $0.33 | 3,373,300 |
| 2014-09-02 | $0.33 | $0.33 | 879,500 |
| 2014-08-29 | $0.33 | $0.33 | 610,000 |
| 2014-08-28 | $0.34 | $0.34 | 1,332,500 |
| 2014-08-27 | $0.34 | $0.34 | 1,796,300 |
| 2014-08-26 | $0.33 | $0.33 | 1,305,500 |
| 2014-08-25 | $0.32 | $0.32 | 1,664,900 |
| 2014-08-22 | $0.32 | $0.32 | 758,800 |
| 2014-08-21 | $0.32 | $0.32 | 633,700 |
| 2014-08-20 | $0.32 | $0.32 | 577,900 |
| 2014-08-19 | $0.32 | $0.32 | 1,071,300 |
| 2014-08-18 | $0.31 | $0.31 | 2,626,200 |
| 2014-08-15 | $0.34 | $0.34 | 2,333,900 |
| 2014-08-14 | $0.33 | $0.33 | 932,200 |
| 2014-08-13 | $0.33 | $0.33 | 2,030,700 |
| 2014-08-12 | $0.33 | $0.33 | 908,800 |
| 2014-08-11 | $0.34 | $0.34 | 794,300 |
| 2014-08-08 | $0.33 | $0.33 | 1,311,500 |
| 2014-08-07 | $0.32 | $0.32 | 1,105,700 |
| 2014-08-06 | $0.34 | $0.34 | 1,502,200 |
| 2014-08-05 | $0.32 | $0.32 | 2,988,700 |
| 2014-08-04 | $0.36 | $0.36 | 2,788,100 |
| 2014-08-01 | $0.31 | $0.31 | 2,161,200 |
| 2014-07-31 | $0.31 | $0.31 | 2,720,600 |
| 2014-07-30 | $0.33 | $0.33 | 3,479,000 |
| 2014-07-29 | $0.33 | $0.33 | 1,065,600 |
| 2014-07-28 | $0.34 | $0.34 | 1,719,100 |
| 2014-07-25 | $0.34 | $0.34 | 1,396,800 |
| 2014-07-24 | $0.34 | $0.34 | 2,408,600 |
| 2014-07-23 | $0.36 | $0.36 | 937,700 |
| 2014-07-22 | $0.36 | $0.36 | 1,215,800 |
| 2014-07-21 | $0.36 | $0.36 | 839,200 |
| 2014-07-18 | $0.36 | $0.36 | 410,600 |
| 2014-07-17 | $0.36 | $0.36 | 519,100 |
| 2014-07-16 | $0.37 | $0.37 | 874,900 |
| 2014-07-15 | $0.35 | $0.35 | 4,352,800 |
| 2014-07-14 | $0.36 | $0.36 | 1,353,400 |
| 2014-07-11 | $0.37 | $0.37 | 811,300 |
| 2014-07-10 | $0.37 | $0.37 | 2,015,200 |
| 2014-07-09 | $0.38 | $0.38 | 795,100 |
| 2014-07-08 | $0.37 | $0.37 | 1,000,100 |
| 2014-07-07 | $0.39 | $0.39 | 1,572,700 |
| 2014-07-03 | $0.40 | $0.40 | 1,700,200 |
| 2014-07-02 | $0.39 | $0.39 | 2,010,600 |
| 2014-07-01 | $0.42 | $0.42 | 1,622,700 |
| 2014-06-30 | $0.43 | $0.43 | 2,240,100 |
| 2014-06-27 | $0.45 | $0.45 | 680,800 |
| 2014-06-26 | $0.44 | $0.44 | 891,900 |
| 2014-06-25 | $0.43 | $0.43 | 887,700 |
| 2014-06-24 | $0.43 | $0.43 | 2,249,400 |
| 2014-06-23 | $0.46 | $0.46 | 2,294,100 |
| 2014-06-20 | $0.43 | $0.43 | 1,061,000 |
| 2014-06-19 | $0.40 | $0.40 | 944,200 |
| 2014-06-18 | $0.39 | $0.39 | 676,400 |
| 2014-06-17 | $0.38 | $0.38 | 1,383,100 |
| 2014-06-16 | $0.38 | $0.38 | 753,700 |
| 2014-06-13 | $0.37 | $0.37 | 591,400 |
| 2014-06-12 | $0.36 | $0.36 | 681,800 |
| 2014-06-11 | $0.36 | $0.36 | 859,200 |
| 2014-06-10 | $0.38 | $0.38 | 1,954,700 |
| 2014-06-09 | $0.36 | $0.36 | 1,730,500 |
| 2014-06-06 | $0.35 | $0.35 | 973,600 |
| 2014-06-05 | $0.35 | $0.35 | 2,343,500 |
| 2014-06-04 | $0.36 | $0.36 | 1,383,800 |
| 2014-06-03 | $0.37 | $0.37 | 814,000 |
| 2014-06-02 | $0.37 | $0.37 | 873,400 |
| 2014-05-30 | $0.37 | $0.37 | 856,800 |
| 2014-05-29 | $0.38 | $0.38 | 1,635,900 |
| 2014-05-28 | $0.38 | $0.38 | 806,300 |
| 2014-05-27 | $0.38 | $0.38 | 2,354,700 |
| 2014-05-23 | $0.40 | $0.40 | 731,700 |
| 2014-05-22 | $0.39 | $0.39 | 513,400 |
| 2014-05-21 | $0.40 | $0.40 | 1,332,100 |
| 2014-05-20 | $0.42 | $0.42 | 1,586,400 |
| 2014-05-19 | $0.43 | $0.43 | 1,201,100 |
| 2014-05-16 | $0.42 | $0.42 | 970,600 |
| 2014-05-15 | $0.43 | $0.43 | 1,658,600 |
| 2014-05-14 | $0.47 | $0.47 | 2,000,400 |
| 2014-05-13 | $0.41 | $0.41 | 1,936,900 |
| 2014-05-12 | $0.39 | $0.39 | 860,800 |
| 2014-05-09 | $0.38 | $0.38 | 1,386,400 |
| 2014-05-08 | $0.38 | $0.38 | 1,676,400 |
| 2014-05-07 | $0.41 | $0.41 | 2,730,400 |
| 2014-05-06 | $0.44 | $0.44 | 815,300 |
| 2014-05-05 | $0.46 | $0.46 | 1,557,000 |
| 2014-05-02 | $0.43 | $0.43 | 1,398,200 |
| 2014-05-01 | $0.46 | $0.46 | 3,848,100 |
| 2014-04-30 | $0.49 | $0.49 | 5,183,600 |
| 2014-04-29 | $0.44 | $0.44 | 3,332,600 |
| 2014-04-28 | $0.39 | $0.39 | 1,142,600 |
| 2014-04-25 | $0.38 | $0.38 | 827,400 |
| 2014-04-24 | $0.38 | $0.38 | 644,200 |
| 2014-04-23 | $0.38 | $0.38 | 698,800 |
| 2014-04-22 | $0.39 | $0.39 | 2,013,200 |
| 2014-04-21 | $0.34 | $0.34 | 889,100 |
| 2014-04-17 | $0.34 | $0.34 | 405,400 |
| 2014-04-16 | $0.34 | $0.34 | 1,049,200 |
| 2014-04-15 | $0.34 | $0.34 | 2,764,500 |
| 2014-04-14 | $0.37 | $0.37 | 4,288,600 |
| 2014-04-11 | $0.32 | $0.32 | 1,634,300 |
| 2014-04-10 | $0.33 | $0.33 | 1,962,500 |
| 2014-04-09 | $0.33 | $0.33 | 5,691,300 |
| 2014-04-08 | $0.32 | $0.32 | 6,352,100 |
| 2014-04-07 | $0.36 | $0.36 | 2,161,500 |
| 2014-04-04 | $0.38 | $0.38 | 4,583,500 |
| 2014-04-03 | $0.41 | $0.41 | 1,305,800 |
| 2014-04-02 | $0.41 | $0.41 | 1,300,100 |
| 2014-04-01 | $0.41 | $0.41 | 1,064,400 |
| 2014-03-31 | $0.41 | $0.41 | 1,885,500 |
| 2014-03-28 | $0.42 | $0.42 | 1,699,600 |
| 2014-03-27 | $0.42 | $0.42 | 2,546,800 |
| 2014-03-26 | $0.43 | $0.43 | 3,974,500 |
| 2014-03-25 | $0.41 | $0.41 | 8,034,400 |
| 2014-03-24 | $0.40 | $0.40 | 9,810,400 |
| 2014-03-21 | $0.45 | $0.45 | 4,032,200 |
| 2014-03-20 | $0.48 | $0.48 | 4,863,200 |
| 2014-03-19 | $0.55 | $0.55 | 3,252,600 |
| 2014-03-18 | $0.54 | $0.54 | 2,593,200 |
| 2014-03-17 | $0.54 | $0.54 | 3,327,500 |
| 2014-03-14 | $0.49 | $0.49 | 4,242,300 |
| 2014-03-13 | $0.48 | $0.48 | 8,460,700 |
| 2014-03-12 | $0.55 | $0.55 | 3,951,000 |
| 2014-03-11 | $0.60 | $0.60 | 21,381,800 |
| 2014-03-10 | $0.47 | $0.47 | 28,836,700 |
| 2014-03-07 | $0.67 | $0.67 | 18,889,600 |
| 2014-03-06 | $0.80 | $0.80 | 11,889,500 |
| 2014-03-05 | $0.94 | $0.94 | 11,419,900 |
| 2014-03-04 | $0.83 | $0.83 | 6,142,800 |
| 2014-03-03 | $0.74 | $0.74 | 3,370,500 |
| 2014-02-28 | $0.73 | $0.73 | 4,142,500 |
| 2014-02-27 | $0.73 | $0.73 | 12,943,200 |
| 2014-02-26 | $0.80 | $0.80 | 17,074,900 |
| 2014-02-25 | $0.55 | $0.55 | 12,272,900 |
| 2014-02-24 | $0.44 | $0.44 | 4,712,200 |
| 2014-02-21 | $0.41 | $0.41 | 3,388,100 |
| 2014-02-20 | $0.41 | $0.41 | 2,958,700 |
| 2014-02-19 | $0.40 | $0.40 | 8,491,700 |
| 2014-02-18 | $0.42 | $0.42 | 10,691,200 |
| 2014-02-14 | $0.35 | $0.35 | 5,763,600 |
| 2014-02-13 | $0.31 | $0.31 | 4,019,000 |
| 2014-02-12 | $0.29 | $0.29 | 2,644,200 |
| 2014-02-11 | $0.28 | $0.28 | 1,713,900 |
| 2014-02-10 | $0.28 | $0.28 | 3,623,600 |
| 2014-02-07 | $0.30 | $0.30 | 3,177,100 |
| 2014-02-06 | $0.28 | $0.28 | 3,214,300 |
| 2014-02-05 | $0.26 | $0.26 | 2,188,700 |
| 2014-02-04 | $0.26 | $0.26 | 4,865,900 |
| 2014-02-03 | $0.28 | $0.28 | 4,098,400 |
| 2014-01-31 | $0.30 | $0.30 | 2,671,000 |
| 2014-01-30 | $0.30 | $0.30 | 4,443,700 |
| 2014-01-29 | $0.31 | $0.31 | 3,921,400 |
| 2014-01-28 | $0.29 | $0.29 | 11,900,200 |
| 2014-01-27 | $0.29 | $0.29 | 7,621,700 |
| 2014-01-24 | $0.33 | $0.33 | 9,442,100 |
| 2014-01-23 | $0.32 | $0.32 | 13,646,600 |
| 2014-01-22 | $0.33 | $0.33 | 17,966,600 |
| 2014-01-21 | $0.25 | $0.25 | 4,773,400 |
| 2014-01-17 | $0.24 | $0.24 | 8,447,200 |
| 2014-01-16 | $0.23 | $0.23 | 20,089,000 |
| 2014-01-15 | $0.27 | $0.27 | 23,164,300 |
| 2014-01-14 | $0.19 | $0.19 | 13,335,700 |
| 2014-01-13 | $0.17 | $0.17 | 14,251,200 |
| 2014-01-10 | $0.16 | $0.16 | 4,815,400 |
| 2014-01-09 | $0.14 | $0.14 | 2,079,000 |
| 2014-01-08 | $0.14 | $0.14 | 3,365,100 |
| 2014-01-07 | $0.14 | $0.14 | 2,334,600 |
| 2014-01-06 | $0.14 | $0.14 | 3,183,800 |
| 2014-01-03 | $0.14 | $0.14 | 3,756,100 |
| 2014-01-02 | $0.15 | $0.15 | 6,302,100 |