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
- 2012-02-01 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 — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $0.49 | $0.49 | 26,600 | — | — |
| 2014-12-30 | $0.46 | $0.46 | 66,900 | — | — |
| 2014-12-29 | $0.46 | $0.46 | 12,300 | — | — |
| 2014-12-26 | $0.45 | $0.45 | 9,000 | — | — |
| 2014-12-24 | $0.46 | $0.46 | 5,400 | — | — |
| 2014-12-23 | $0.48 | $0.48 | 23,900 | — | — |
| 2014-12-22 | $0.48 | $0.48 | 75,400 | — | — |
| 2014-12-19 | $0.44 | $0.44 | 12,700 | — | — |
| 2014-12-18 | $0.43 | $0.43 | 14,100 | — | — |
| 2014-12-17 | $0.46 | $0.46 | 34,900 | — | — |
| 2014-12-16 | $0.45 | $0.45 | 33,400 | — | — |
| 2014-12-15 | $0.43 | $0.43 | 64,400 | — | — |
| 2014-12-12 | $0.46 | $0.46 | 19,400 | — | — |
| 2014-12-11 | $0.46 | $0.46 | 24,100 | — | — |
| 2014-12-10 | $0.43 | $0.43 | 60,300 | — | — |
| 2014-12-09 | $0.43 | $0.43 | 87,500 | — | — |
| 2014-12-08 | $0.44 | $0.44 | 164,500 | — | — |
| 2014-12-05 | $0.44 | $0.44 | 53,300 | — | — |
| 2014-12-04 | $0.44 | $0.44 | 28,400 | — | — |
| 2014-12-03 | $0.45 | $0.45 | 78,400 | — | — |
| 2014-12-02 | $0.45 | $0.45 | 64,900 | — | — |
| 2014-12-01 | $0.48 | $0.48 | 94,900 | — | — |
| 2014-11-28 | $0.46 | $0.46 | 38,000 | — | — |
| 2014-11-26 | $0.48 | $0.48 | 16,800 | — | — |
| 2014-11-25 | $0.50 | $0.50 | 132,300 | — | — |
| 2014-11-24 | $0.50 | $0.50 | 230,400 | — | — |
| 2014-11-21 | $0.53 | $0.53 | 45,500 | — | — |
| 2014-11-20 | $0.52 | $0.52 | 25,000 | — | — |
| 2014-11-19 | $0.50 | $0.50 | 144,800 | — | — |
| 2014-11-18 | $0.58 | $0.58 | 37,900 | — | — |
| 2014-11-17 | $0.57 | $0.57 | 93,700 | — | — |
| 2014-11-14 | $0.56 | $0.56 | 45,400 | — | — |
| 2014-11-13 | $0.56 | $0.56 | 32,200 | — | — |
| 2014-11-12 | $0.53 | $0.53 | 116,400 | — | — |
| 2014-11-11 | $0.57 | $0.57 | 12,200 | — | — |
| 2014-11-10 | $0.52 | $0.52 | 58,300 | — | — |
| 2014-11-07 | $0.59 | $0.59 | 111,900 | — | — |
| 2014-11-06 | $0.51 | $0.51 | 205,200 | — | — |
| 2014-11-05 | $0.54 | $0.54 | 151,900 | — | — |
| 2014-11-04 | $0.55 | $0.55 | 186,800 | — | — |
| 2014-11-03 | $0.58 | $0.58 | 76,300 | — | — |
| 2014-10-31 | $0.57 | $0.57 | 86,600 | — | — |
| 2014-10-30 | $0.56 | $0.56 | 79,000 | — | — |
| 2014-10-29 | $0.54 | $0.54 | 53,100 | — | — |
| 2014-10-28 | $0.54 | $0.54 | 82,000 | — | — |
| 2014-10-27 | $0.49 | $0.49 | 125,700 | — | — |
| 2014-10-24 | $0.45 | $0.45 | 129,000 | — | — |
| 2014-10-23 | $0.46 | $0.46 | 61,900 | — | — |
| 2014-10-22 | $0.47 | $0.47 | 184,600 | — | — |
| 2014-10-21 | $0.53 | $0.53 | 40,800 | — | — |
| 2014-10-20 | $0.54 | $0.54 | 35,000 | — | — |
| 2014-10-17 | $0.56 | $0.56 | 67,100 | — | — |
| 2014-10-16 | $0.58 | $0.58 | 43,600 | — | — |
| 2014-10-15 | $0.62 | $0.62 | 104,100 | — | — |
| 2014-10-14 | $0.61 | $0.61 | 70,200 | — | — |
| 2014-10-13 | $0.62 | $0.62 | 64,900 | — | — |
| 2014-10-10 | $0.63 | $0.63 | 37,800 | — | — |
| 2014-10-09 | $0.68 | $0.68 | 92,300 | — | — |
| 2014-10-08 | $0.68 | $0.68 | 17,400 | — | — |
| 2014-10-07 | $0.65 | $0.65 | 17,800 | — | — |
| 2014-10-06 | $0.66 | $0.66 | 98,300 | — | — |
| 2014-10-03 | $0.65 | $0.65 | 126,800 | — | — |
| 2014-10-02 | $0.71 | $0.71 | 48,700 | — | — |
| 2014-10-01 | $0.72 | $0.72 | 42,300 | — | — |
| 2014-09-30 | $0.72 | $0.72 | 20,200 | — | — |
| 2014-09-29 | $0.72 | $0.72 | 47,500 | — | — |
| 2014-09-26 | $0.75 | $0.75 | 102,200 | — | — |
| 2014-09-25 | $0.75 | $0.75 | 36,700 | — | — |
| 2014-09-24 | $0.74 | $0.74 | 57,900 | — | — |
| 2014-09-23 | $0.76 | $0.76 | 47,300 | — | — |
| 2014-09-22 | $0.78 | $0.78 | 30,600 | — | — |
| 2014-09-19 | $0.78 | $0.78 | 69,900 | — | — |
| 2014-09-18 | $0.77 | $0.77 | 30,100 | — | — |
| 2014-09-17 | $0.77 | $0.77 | 41,900 | — | — |
| 2014-09-16 | $0.77 | $0.77 | 23,900 | — | — |
| 2014-09-15 | $0.77 | $0.77 | 13,600 | — | — |
| 2014-09-12 | $0.78 | $0.78 | 85,000 | — | — |
| 2014-09-11 | $0.78 | $0.78 | 37,600 | — | — |
| 2014-09-10 | $0.78 | $0.78 | 32,600 | — | — |
| 2014-09-09 | $0.80 | $0.80 | 81,300 | — | — |
| 2014-09-08 | $0.80 | $0.80 | 111,100 | — | — |
| 2014-09-05 | $0.84 | $0.84 | 9,600 | — | — |
| 2014-09-04 | $0.84 | $0.84 | 47,300 | — | — |
| 2014-09-03 | $0.81 | $0.81 | 26,700 | — | — |
| 2014-09-02 | $0.80 | $0.80 | 10,200 | — | — |
| 2014-08-29 | $0.83 | $0.83 | 18,800 | — | — |
| 2014-08-28 | $0.83 | $0.83 | 31,900 | — | — |
| 2014-08-27 | $0.82 | $0.82 | 20,000 | — | — |
| 2014-08-26 | $0.81 | $0.81 | 29,100 | — | — |
| 2014-08-25 | $0.81 | $0.81 | 11,400 | — | — |
| 2014-08-22 | $0.85 | $0.85 | 16,800 | — | — |
| 2014-08-21 | $0.78 | $0.78 | 13,300 | — | — |
| 2014-08-20 | $0.81 | $0.81 | 14,900 | — | — |
| 2014-08-19 | $0.81 | $0.81 | 10,500 | — | — |
| 2014-08-18 | $0.81 | $0.81 | 15,900 | — | — |
| 2014-08-15 | $0.79 | $0.79 | 3,000 | — | — |
| 2014-08-14 | $0.77 | $0.77 | 24,500 | — | — |
| 2014-08-13 | $0.78 | $0.78 | 28,100 | — | — |
| 2014-08-12 | $0.80 | $0.80 | 7,400 | — | — |
| 2014-08-11 | $0.79 | $0.79 | 50,800 | — | — |
| 2014-08-08 | $0.78 | $0.78 | 17,900 | — | — |
| 2014-08-07 | $0.81 | $0.81 | 25,000 | — | — |
| 2014-08-06 | $0.81 | $0.81 | 29,000 | — | — |
| 2014-08-05 | $0.80 | $0.80 | 63,200 | — | — |
| 2014-08-04 | $0.82 | $0.82 | 15,800 | — | — |
| 2014-08-01 | $0.80 | $0.80 | 27,600 | — | — |
| 2014-07-31 | $0.81 | $0.81 | 20,300 | — | — |
| 2014-07-30 | $0.80 | $0.80 | 10,500 | — | — |
| 2014-07-29 | $0.82 | $0.82 | 36,100 | — | — |
| 2014-07-28 | $0.80 | $0.80 | 85,300 | — | — |
| 2014-07-25 | $0.82 | $0.82 | 1,900 | — | — |
| 2014-07-24 | $0.83 | $0.83 | 87,700 | — | — |
| 2014-07-23 | $0.83 | $0.83 | 20,500 | — | — |
| 2014-07-22 | $0.81 | $0.81 | 33,100 | — | — |
| 2014-07-21 | $0.81 | $0.81 | 16,800 | — | — |
| 2014-07-18 | $0.84 | $0.84 | 10,600 | — | — |
| 2014-07-17 | $0.82 | $0.82 | 35,800 | — | — |
| 2014-07-16 | $0.82 | $0.82 | 106,500 | — | — |
| 2014-07-15 | $0.81 | $0.81 | 44,400 | — | — |
| 2014-07-14 | $0.81 | $0.81 | 36,500 | — | — |
| 2014-07-11 | $0.88 | $0.88 | 79,700 | — | — |
| 2014-07-10 | $0.89 | $0.89 | 25,700 | — | — |
| 2014-07-09 | $0.92 | $0.92 | 6,100 | — | — |
| 2014-07-08 | $0.88 | $0.88 | 42,700 | — | — |
| 2014-07-07 | $0.92 | $0.92 | 5,400 | — | — |
| 2014-07-03 | $0.92 | $0.92 | 12,200 | — | — |
| 2014-07-02 | $0.92 | $0.92 | 10,800 | — | — |
| 2014-07-01 | $0.93 | $0.93 | 36,500 | — | — |
| 2014-06-30 | $0.94 | $0.94 | 50,800 | — | — |
| 2014-06-27 | $0.94 | $0.94 | 18,500 | — | — |
| 2014-06-26 | $0.94 | $0.94 | 30,200 | — | — |
| 2014-06-25 | $0.92 | $0.92 | 38,400 | — | — |
| 2014-06-24 | $0.94 | $0.94 | 93,200 | — | — |
| 2014-06-23 | $0.93 | $0.93 | 56,400 | — | — |
| 2014-06-20 | $0.95 | $0.95 | 152,900 | — | — |
| 2014-06-19 | $0.92 | $0.92 | 354,900 | — | — |
| 2014-06-18 | $0.99 | $0.99 | 255,600 | — | — |
| 2014-06-17 | $0.99 | $0.99 | 351,000 | — | — |
| 2014-06-16 | $0.94 | $0.94 | 151,000 | — | — |
| 2014-06-13 | $0.82 | $0.82 | 100,000 | — | — |
| 2014-06-12 | $0.84 | $0.84 | 121,600 | — | — |
| 2014-06-11 | $0.81 | $0.81 | 109,600 | — | — |
| 2014-06-10 | $0.83 | $0.83 | 60,000 | — | — |
| 2014-06-09 | $0.82 | $0.82 | 11,900 | — | — |
| 2014-06-06 | $0.81 | $0.81 | 50,000 | — | — |
| 2014-06-05 | $0.84 | $0.84 | 13,000 | — | — |
| 2014-06-04 | $0.81 | $0.81 | 16,600 | — | — |
| 2014-06-03 | $0.84 | $0.84 | 11,700 | — | — |
| 2014-06-02 | $0.83 | $0.83 | 10,100 | — | — |
| 2014-05-30 | $0.85 | $0.85 | 28,300 | — | — |
| 2014-05-29 | $0.85 | $0.85 | 10,900 | — | — |
| 2014-05-28 | $0.85 | $0.85 | 41,600 | — | — |
| 2014-05-27 | $0.84 | $0.84 | 10,000 | — | — |
| 2014-05-23 | $0.85 | $0.85 | 14,800 | — | — |
| 2014-05-22 | $0.86 | $0.86 | 9,100 | — | — |
| 2014-05-21 | $0.84 | $0.84 | 35,900 | — | — |
| 2014-05-20 | $0.85 | $0.85 | 11,600 | — | — |
| 2014-05-19 | $0.86 | $0.86 | 24,000 | — | — |
| 2014-05-16 | $0.85 | $0.85 | 16,000 | — | — |
| 2014-05-15 | $0.86 | $0.86 | 39,200 | — | — |
| 2014-05-14 | $0.88 | $0.88 | 7,500 | — | — |
| 2014-05-13 | $0.86 | $0.86 | 68,400 | — | — |
| 2014-05-12 | $0.85 | $0.85 | 42,100 | — | — |
| 2014-05-09 | $0.84 | $0.84 | 16,100 | — | — |
| 2014-05-08 | $0.85 | $0.85 | 32,300 | — | — |
| 2014-05-07 | $0.85 | $0.85 | 95,400 | — | — |
| 2014-05-06 | $0.89 | $0.89 | 43,900 | — | — |
| 2014-05-05 | $0.87 | $0.87 | 71,900 | — | — |
| 2014-05-02 | $0.79 | $0.79 | 23,700 | — | — |
| 2014-05-01 | $0.81 | $0.81 | 42,100 | — | — |
| 2014-04-30 | $0.85 | $0.85 | 7,200 | — | — |
| 2014-04-29 | $0.80 | $0.80 | 47,100 | — | — |
| 2014-04-28 | $0.82 | $0.82 | 47,100 | — | — |
| 2014-04-25 | $0.81 | $0.81 | 78,900 | — | — |
| 2014-04-24 | $0.84 | $0.84 | 24,400 | — | — |
| 2014-04-23 | $0.81 | $0.81 | 42,900 | — | — |
| 2014-04-22 | $0.82 | $0.82 | 281,400 | — | — |
| 2014-04-21 | $0.87 | $0.87 | 57,000 | — | — |
| 2014-04-17 | $0.89 | $0.89 | 32,200 | — | — |
| 2014-04-16 | $0.90 | $0.90 | 38,100 | — | — |
| 2014-04-15 | $0.90 | $0.90 | 104,800 | — | — |
| 2014-04-14 | $0.94 | $0.94 | 113,400 | — | — |
| 2014-04-11 | $0.98 | $0.98 | 81,700 | — | — |
| 2014-04-10 | $0.98 | $0.98 | 26,400 | — | — |
| 2014-04-09 | $0.98 | $0.98 | 54,000 | — | — |
| 2014-04-08 | $1.03 | $1.03 | 61,800 | — | — |
| 2014-04-07 | $1.04 | $1.04 | 11,000 | — | — |
| 2014-04-04 | $1.04 | $1.04 | 58,800 | — | — |
| 2014-04-03 | $1.06 | $1.06 | 27,500 | — | — |
| 2014-04-02 | $1.08 | $1.08 | 22,700 | — | — |
| 2014-04-01 | $1.07 | $1.07 | 34,400 | — | — |
| 2014-03-31 | $1.07 | $1.07 | 74,700 | — | — |
| 2014-03-28 | $1.10 | $1.10 | 89,800 | — | — |
| 2014-03-27 | $1.02 | $1.02 | 35,400 | — | — |
| 2014-03-26 | $1.04 | $1.04 | 73,600 | — | — |
| 2014-03-25 | $1.07 | $1.07 | 93,500 | — | — |
| 2014-03-24 | $1.01 | $1.01 | 98,900 | — | — |
| 2014-03-21 | $1.09 | $1.09 | 16,200 | — | — |
| 2014-03-20 | $1.10 | $1.10 | 13,900 | — | — |
| 2014-03-19 | $1.11 | $1.11 | 50,600 | — | — |
| 2014-03-18 | $1.13 | $1.13 | 46,100 | — | — |
| 2014-03-17 | $1.10 | $1.10 | 44,800 | — | — |
| 2014-03-14 | $1.09 | $1.09 | 79,200 | — | — |
| 2014-03-13 | $1.04 | $1.04 | 196,800 | — | — |
| 2014-03-12 | $1.15 | $1.15 | 74,200 | — | — |
| 2014-03-11 | $1.15 | $1.15 | 89,300 | — | — |
| 2014-03-10 | $1.18 | $1.18 | 74,400 | — | — |
| 2014-03-07 | $1.20 | $1.20 | 195,300 | — | — |
| 2014-03-06 | $1.25 | $1.25 | 65,700 | — | — |
| 2014-03-05 | $1.25 | $1.25 | 133,000 | — | — |
| 2014-03-04 | $1.25 | $1.25 | 111,800 | — | — |
| 2014-03-03 | $1.23 | $1.23 | 159,600 | — | — |
| 2014-02-28 | $1.09 | $1.09 | 96,600 | — | — |
| 2014-02-27 | $1.12 | $1.12 | 144,900 | — | — |
| 2014-02-26 | $1.02 | $1.02 | 100,600 | — | — |
| 2014-02-25 | $1.03 | $1.03 | 92,200 | — | — |
| 2014-02-24 | $1.05 | $1.05 | 222,200 | — | — |
| 2014-02-21 | $0.97 | $0.97 | 252,100 | — | — |
| 2014-02-20 | $1.00 | $1.00 | 195,900 | — | — |
| 2014-02-19 | $0.95 | $0.95 | 206,600 | — | — |
| 2014-02-18 | $0.88 | $0.88 | 282,100 | — | — |
| 2014-02-14 | $0.83 | $0.83 | 1,113,600 | — | — |
| 2014-02-13 | $0.68 | $0.68 | 57,100 | — | — |
| 2014-02-12 | $0.67 | $0.67 | 27,700 | — | — |
| 2014-02-11 | $0.68 | $0.68 | 58,300 | — | — |
| 2014-02-10 | $0.69 | $0.69 | 50,600 | — | — |
| 2014-02-07 | $0.70 | $0.70 | 37,400 | — | — |
| 2014-02-06 | $0.66 | $0.66 | 105,000 | — | — |
| 2014-02-05 | $0.70 | $0.70 | 31,800 | — | — |
| 2014-02-04 | $0.69 | $0.69 | 74,800 | — | — |
| 2014-02-03 | $0.68 | $0.68 | 131,300 | — | — |
| 2014-01-31 | $0.67 | $0.67 | 58,600 | — | — |
| 2014-01-30 | $0.65 | $0.65 | 83,600 | — | — |
| 2014-01-29 | $0.66 | $0.66 | 271,600 | — | — |
| 2014-01-28 | $0.61 | $0.61 | 81,500 | — | — |
| 2014-01-27 | $0.61 | $0.61 | 148,800 | — | — |
| 2014-01-24 | $0.60 | $0.60 | 36,200 | — | — |
| 2014-01-23 | $0.61 | $0.61 | 294,000 | — | — |
| 2014-01-22 | $0.63 | $0.63 | 152,500 | — | — |
| 2014-01-21 | $0.62 | $0.62 | 192,600 | — | — |
| 2014-01-17 | $0.60 | $0.60 | 147,100 | — | — |
| 2014-01-16 | $0.56 | $0.56 | 149,600 | — | — |
| 2014-01-15 | $0.54 | $0.54 | 153,000 | — | — |
| 2014-01-14 | $0.47 | $0.47 | 201,900 | — | — |
| 2014-01-13 | $0.48 | $0.48 | 249,000 | — | — |
| 2014-01-10 | $0.44 | $0.44 | 56,800 | — | — |
| 2014-01-09 | $0.46 | $0.46 | 13,000 | — | — |
| 2014-01-08 | $0.45 | $0.45 | 56,500 | — | — |
| 2014-01-07 | $0.47 | $0.47 | 56,100 | — | — |
| 2014-01-06 | $0.47 | $0.47 | 23,400 | — | — |
| 2014-01-03 | $0.47 | $0.47 | 23,400 | — | — |
| 2014-01-02 | $0.48 | $0.48 | 30,000 | — | — |