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
- 2007-01-03 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 | $0.32 | $0.33 | 151,300 |
| 2014-12-30 | $0.33 | $0.34 | 76,000 |
| 2014-12-29 | $0.34 | $0.35 | 78,000 |
| 2014-12-26 | $0.34 | $0.35 | 116,400 |
| 2014-12-24 | $0.32 | $0.33 | 67,500 |
| 2014-12-23 | $0.32 | $0.33 | 29,100 |
| 2014-12-22 | $0.32 | $0.33 | 49,900 |
| 2014-12-19 | $0.32 | $0.33 | 225,900 |
| 2014-12-18 | $0.33 | $0.34 | 304,600 |
| 2014-12-17 | $0.32 | $0.33 | 201,000 |
| 2014-12-16 | $0.36 | $0.37 | 98,600 |
| 2014-12-15 | $0.40 | $0.41 | 4,400 |
| 2014-12-12 | $0.40 | $0.41 | 25,100 |
| 2014-12-11 | $0.39 | $0.40 | 600 |
| 2014-12-10 | $0.38 | $0.39 | 21,000 |
| 2014-12-09 | $0.40 | $0.41 | 1,700 |
| 2014-12-08 | $0.38 | $0.39 | 82,900 |
| 2014-12-05 | $0.40 | $0.41 | 60,500 |
| 2014-12-04 | $0.40 | $0.41 | 15,000 |
| 2014-12-03 | $0.40 | $0.41 | 10,800 |
| 2014-12-02 | $0.41 | $0.42 | 116,200 |
| 2014-12-01 | $0.41 | $0.42 | 7,900 |
| 2014-11-28 | $0.43 | $0.44 | 33,700 |
| 2014-11-26 | $0.44 | $0.45 | 130,000 |
| 2014-11-25 | $0.44 | $0.45 | 26,500 |
| 2014-11-24 | $0.43 | $0.44 | 127,000 |
| 2014-11-21 | $0.45 | $0.46 | 6,000 |
| 2014-11-20 | $0.44 | $0.45 | 101,700 |
| 2014-11-19 | $0.45 | $0.46 | 40,700 |
| 2014-11-18 | $0.46 | $0.47 | 0 |
| 2014-11-17 | $0.46 | $0.47 | 53,400 |
| 2014-11-14 | $0.46 | $0.47 | 162,500 |
| 2014-11-13 | $0.46 | $0.47 | 285,900 |
| 2014-11-12 | $0.46 | $0.47 | 93,400 |
| 2014-11-11 | $0.46 | $0.47 | 47,500 |
| 2014-11-10 | $0.46 | $0.47 | 152,400 |
| 2014-11-07 | $0.46 | $0.47 | 51,800 |
| 2014-11-06 | $0.46 | $0.47 | 156,900 |
| 2014-11-05 | $0.44 | $0.45 | 95,700 |
| 2014-11-04 | $0.45 | $0.46 | 335,600 |
| 2014-11-03 | $0.45 | $0.46 | 20,700 |
| 2014-10-31 | $0.44 | $0.45 | 114,400 |
| 2014-10-30 | $0.43 | $0.44 | 0 |
| 2014-10-29 | $0.43 | $0.44 | 10,700 |
| 2014-10-28 | $0.43 | $0.44 | 9,100 |
| 2014-10-27 | $0.42 | $0.43 | 48,000 |
| 2014-10-24 | $0.43 | $0.44 | 28,700 |
| 2014-10-23 | $0.44 | $0.45 | 13,300 |
| 2014-10-22 | $0.44 | $0.45 | 435,400 |
| 2014-10-21 | $0.42 | $0.43 | 88,500 |
| 2014-10-20 | $0.43 | $0.44 | 54,900 |
| 2014-10-17 | $0.43 | $0.44 | 4,500 |
| 2014-10-16 | $0.43 | $0.44 | 162,200 |
| 2014-10-15 | $0.42 | $0.43 | 92,100 |
| 2014-10-14 | $0.42 | $0.43 | 24,000 |
| 2014-10-13 | $0.45 | $0.46 | 52,600 |
| 2014-10-10 | $0.43 | $0.44 | 9,200 |
| 2014-10-09 | $0.45 | $0.46 | 93,900 |
| 2014-10-08 | $0.44 | $0.45 | 6,800 |
| 2014-10-07 | $0.42 | $0.43 | 82,500 |
| 2014-10-06 | $0.42 | $0.43 | 38,200 |
| 2014-10-03 | $0.41 | $0.42 | 144,300 |
| 2014-10-02 | $0.40 | $0.41 | 122,000 |
| 2014-10-01 | $0.41 | $0.42 | 50,500 |
| 2014-09-30 | $0.41 | $0.42 | 289,400 |
| 2014-09-29 | $0.40 | $0.41 | 45,400 |
| 2014-09-26 | $0.40 | $0.41 | 33,300 |
| 2014-09-25 | $0.41 | $0.42 | 384,100 |
| 2014-09-24 | $0.39 | $0.40 | 69,600 |
| 2014-09-23 | $0.38 | $0.39 | 18,400 |
| 2014-09-22 | $0.38 | $0.39 | 90,500 |
| 2014-09-19 | $0.39 | $0.40 | 73,100 |
| 2014-09-18 | $0.38 | $0.39 | 112,700 |
| 2014-09-17 | $0.39 | $0.40 | 174,100 |
| 2014-09-16 | $0.39 | $0.40 | 68,500 |
| 2014-09-15 | $0.39 | $0.40 | 85,100 |
| 2014-09-12 | $0.39 | $0.40 | 60,100 |
| 2014-09-11 | $0.39 | $0.40 | 74,200 |
| 2014-09-10 | $0.39 | $0.40 | 183,800 |
| 2014-09-09 | $0.39 | $0.40 | 17,400 |
| 2014-09-08 | $0.39 | $0.40 | 11,000 |
| 2014-09-05 | $0.40 | $0.41 | 105,900 |
| 2014-09-04 | $0.40 | $0.41 | 36,200 |
| 2014-09-03 | $0.39 | $0.40 | 134,500 |
| 2014-09-02 | $0.37 | $0.38 | 91,500 |
| 2014-08-29 | $0.38 | $0.39 | 57,900 |
| 2014-08-28 | $0.38 | $0.39 | 22,600 |
| 2014-08-27 | $0.39 | $0.40 | 5,900 |
| 2014-08-26 | $0.39 | $0.40 | 78,700 |
| 2014-08-25 | $0.39 | $0.40 | 183,600 |
| 2014-08-22 | $0.38 | $0.39 | 645,300 |
| 2014-08-21 | $0.39 | $0.40 | 30,800 |
| 2014-08-20 | $0.39 | $0.40 | 245,000 |
| 2014-08-19 | $0.39 | $0.40 | 61,300 |
| 2014-08-18 | $0.40 | $0.41 | 8,500 |
| 2014-08-15 | $0.40 | $0.41 | 18,900 |
| 2014-08-14 | $0.40 | $0.41 | 18,700 |
| 2014-08-13 | $0.40 | $0.41 | 25,900 |
| 2014-08-12 | $0.38 | $0.39 | 900 |
| 2014-08-11 | $0.38 | $0.39 | 54,500 |
| 2014-08-08 | $0.38 | $0.39 | 6,000 |
| 2014-08-07 | $0.40 | $0.41 | 22,400 |
| 2014-08-06 | $0.40 | $0.41 | 69,500 |
| 2014-08-05 | $0.39 | $0.40 | 8,700 |
| 2014-08-04 | $0.39 | $0.40 | 241,300 |
| 2014-08-01 | $0.39 | $0.40 | 24,900 |
| 2014-07-31 | $0.40 | $0.41 | 17,000 |
| 2014-07-30 | $0.39 | $0.40 | 46,500 |
| 2014-07-29 | $0.40 | $0.41 | 9,200 |
| 2014-07-28 | $0.41 | $0.42 | 39,500 |
| 2014-07-25 | $0.41 | $0.42 | 341,400 |
| 2014-07-24 | $0.39 | $0.40 | 58,500 |
| 2014-07-23 | $0.39 | $0.40 | 86,000 |
| 2014-07-22 | $0.39 | $0.40 | 2,100 |
| 2014-07-21 | $0.39 | $0.40 | 56,400 |
| 2014-07-18 | $0.40 | $0.41 | 33,200 |
| 2014-07-17 | $0.38 | $0.39 | 27,800 |
| 2014-07-16 | $0.41 | $0.42 | 38,500 |
| 2014-07-15 | $0.40 | $0.41 | 267,700 |
| 2014-07-14 | $0.40 | $0.41 | 26,600 |
| 2014-07-11 | $0.38 | $0.39 | 211,200 |
| 2014-07-10 | $0.37 | $0.38 | 5,500 |
| 2014-07-09 | $0.37 | $0.38 | 36,600 |
| 2014-07-08 | $0.38 | $0.39 | 4,800 |
| 2014-07-07 | $0.37 | $0.38 | 49,100 |
| 2014-07-03 | $0.37 | $0.38 | 10,000 |
| 2014-07-02 | $0.36 | $0.37 | 78,000 |
| 2014-07-01 | $0.35 | $0.36 | 8,900 |
| 2014-06-30 | $0.36 | $0.37 | 30,100 |
| 2014-06-27 | $0.35 | $0.36 | 5,100 |
| 2014-06-26 | $0.34 | $0.35 | 10,800 |
| 2014-06-25 | $0.35 | $0.36 | 28,700 |
| 2014-06-24 | $0.35 | $0.36 | 26,200 |
| 2014-06-23 | $0.34 | $0.35 | 6,400 |
| 2014-06-20 | $0.35 | $0.36 | 40,000 |
| 2014-06-19 | $0.34 | $0.35 | 59,000 |
| 2014-06-18 | $0.35 | $0.36 | 252,300 |
| 2014-06-17 | $0.34 | $0.35 | 118,500 |
| 2014-06-16 | $0.34 | $0.35 | 9,400 |
| 2014-06-13 | $0.34 | $0.35 | 18,400 |
| 2014-06-12 | $0.34 | $0.35 | 78,100 |
| 2014-06-11 | $0.34 | $0.35 | 15,400 |
| 2014-06-10 | $0.36 | $0.37 | 14,300 |
| 2014-06-09 | $0.36 | $0.37 | 19,300 |
| 2014-06-06 | $0.35 | $0.35 | 15,000 |
| 2014-06-05 | $0.36 | $0.36 | 30,000 |
| 2014-06-04 | $0.36 | $0.36 | 54,400 |
| 2014-06-03 | $0.36 | $0.36 | 5,000 |
| 2014-06-02 | $0.36 | $0.36 | 33,500 |
| 2014-05-30 | $0.37 | $0.37 | 4,800 |
| 2014-05-29 | $0.37 | $0.37 | 200 |
| 2014-05-28 | $0.37 | $0.37 | 18,200 |
| 2014-05-27 | $0.37 | $0.37 | 229,900 |
| 2014-05-23 | $0.35 | $0.35 | 48,900 |
| 2014-05-22 | $0.35 | $0.35 | 167,200 |
| 2014-05-21 | $0.35 | $0.35 | 1,600 |
| 2014-05-20 | $0.35 | $0.35 | 27,900 |
| 2014-05-19 | $0.35 | $0.35 | 44,100 |
| 2014-05-16 | $0.35 | $0.35 | 0 |
| 2014-05-15 | $0.35 | $0.35 | 81,100 |
| 2014-05-14 | $0.37 | $0.37 | 8,500 |
| 2014-05-13 | $0.37 | $0.37 | 181,500 |
| 2014-05-12 | $0.34 | $0.34 | 128,000 |
| 2014-05-09 | $0.34 | $0.34 | 500 |
| 2014-05-08 | $0.34 | $0.34 | 112,300 |
| 2014-05-07 | $0.34 | $0.34 | 11,900 |
| 2014-05-06 | $0.34 | $0.34 | 109,000 |
| 2014-05-05 | $0.34 | $0.34 | 26,000 |
| 2014-05-02 | $0.35 | $0.35 | 3,300 |
| 2014-05-01 | $0.35 | $0.35 | 162,900 |
| 2014-04-30 | $0.34 | $0.34 | 25,200 |
| 2014-04-29 | $0.34 | $0.34 | 8,000 |
| 2014-04-28 | $0.35 | $0.35 | 14,300 |
| 2014-04-25 | $0.34 | $0.34 | 89,600 |
| 2014-04-24 | $0.34 | $0.34 | 26,900 |
| 2014-04-23 | $0.34 | $0.34 | 20,000 |
| 2014-04-22 | $0.36 | $0.36 | 102,100 |
| 2014-04-21 | $0.37 | $0.37 | 195,700 |
| 2014-04-17 | $0.38 | $0.38 | 13,700 |
| 2014-04-16 | $0.38 | $0.38 | 0 |
| 2014-04-15 | $0.38 | $0.38 | 65,700 |
| 2014-04-14 | $0.37 | $0.37 | 49,000 |
| 2014-04-11 | $0.39 | $0.39 | 150,200 |
| 2014-04-10 | $0.40 | $0.40 | 30,400 |
| 2014-04-09 | $0.42 | $0.42 | 147,800 |
| 2014-04-08 | $0.41 | $0.41 | 29,400 |
| 2014-04-07 | $0.40 | $0.40 | 395,200 |
| 2014-04-04 | $0.39 | $0.39 | 77,900 |
| 2014-04-03 | $0.39 | $0.39 | 40,000 |
| 2014-04-02 | $0.39 | $0.39 | 195,300 |
| 2014-04-01 | $0.38 | $0.38 | 37,100 |
| 2014-03-31 | $0.40 | $0.40 | 87,900 |
| 2014-03-28 | $0.36 | $0.36 | 315,800 |
| 2014-03-27 | $0.37 | $0.37 | 27,900 |
| 2014-03-26 | $0.36 | $0.36 | 45,200 |
| 2014-03-25 | $0.38 | $0.38 | 62,100 |
| 2014-03-24 | $0.37 | $0.37 | 90,400 |
| 2014-03-21 | $0.38 | $0.38 | 5,200 |
| 2014-03-20 | $0.38 | $0.38 | 29,600 |
| 2014-03-19 | $0.39 | $0.39 | 719,900 |
| 2014-03-18 | $0.34 | $0.34 | 107,000 |
| 2014-03-17 | $0.33 | $0.33 | 13,400 |
| 2014-03-14 | $0.34 | $0.34 | 117,000 |
| 2014-03-13 | $0.34 | $0.34 | 12,500 |
| 2014-03-12 | $0.35 | $0.35 | 13,500 |
| 2014-03-11 | $0.34 | $0.34 | 227,000 |
| 2014-03-10 | $0.35 | $0.35 | 112,500 |
| 2014-03-07 | $0.36 | $0.36 | 67,100 |
| 2014-03-06 | $0.36 | $0.36 | 31,700 |
| 2014-03-05 | $0.35 | $0.35 | 288,400 |
| 2014-03-04 | $0.36 | $0.36 | 151,100 |
| 2014-03-03 | $0.37 | $0.37 | 123,200 |
| 2014-02-28 | $0.38 | $0.38 | 74,400 |
| 2014-02-27 | $0.38 | $0.38 | 13,200 |
| 2014-02-26 | $0.39 | $0.39 | 59,600 |
| 2014-02-25 | $0.38 | $0.38 | 38,100 |
| 2014-02-24 | $0.39 | $0.39 | 143,600 |
| 2014-02-21 | $0.40 | $0.40 | 385,300 |
| 2014-02-20 | $0.39 | $0.39 | 25,400 |
| 2014-02-19 | $0.39 | $0.39 | 15,500 |
| 2014-02-18 | $0.38 | $0.38 | 181,700 |
| 2014-02-14 | $0.40 | $0.40 | 305,300 |
| 2014-02-13 | $0.39 | $0.39 | 226,700 |
| 2014-02-12 | $0.40 | $0.40 | 130,100 |
| 2014-02-11 | $0.41 | $0.41 | 67,000 |
| 2014-02-10 | $0.42 | $0.42 | 26,900 |
| 2014-02-07 | $0.42 | $0.42 | 144,100 |
| 2014-02-06 | $0.40 | $0.40 | 48,900 |
| 2014-02-05 | $0.39 | $0.39 | 10,000 |
| 2014-02-04 | $0.39 | $0.39 | 145,200 |
| 2014-02-03 | $0.40 | $0.40 | 27,800 |
| 2014-01-31 | $0.40 | $0.40 | 38,300 |
| 2014-01-30 | $0.40 | $0.40 | 70,500 |
| 2014-01-29 | $0.40 | $0.40 | 111,700 |
| 2014-01-28 | $0.40 | $0.40 | 152,500 |
| 2014-01-27 | $0.39 | $0.39 | 153,800 |
| 2014-01-24 | $0.41 | $0.41 | 67,500 |
| 2014-01-23 | $0.42 | $0.42 | 190,400 |
| 2014-01-22 | $0.42 | $0.42 | 13,300 |
| 2014-01-21 | $0.42 | $0.42 | 128,100 |
| 2014-01-17 | $0.42 | $0.42 | 299,600 |
| 2014-01-16 | $0.40 | $0.40 | 746,700 |
| 2014-01-15 | $0.42 | $0.42 | 349,600 |
| 2014-01-14 | $0.43 | $0.43 | 53,300 |
| 2014-01-13 | $0.44 | $0.44 | 88,200 |
| 2014-01-10 | $0.44 | $0.44 | 51,900 |
| 2014-01-09 | $0.44 | $0.44 | 108,100 |
| 2014-01-08 | $0.44 | $0.44 | 21,200 |
| 2014-01-07 | $0.45 | $0.45 | 95,100 |
| 2014-01-06 | $0.46 | $0.46 | 33,800 |
| 2014-01-03 | $0.47 | $0.47 | 112,100 |
| 2014-01-02 | $0.48 | $0.48 | 57,400 |