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
- 1993-03-23 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 | $0.32 | $0.32 | 3,800 | — | — |
| 2014-12-30 | $0.32 | $0.32 | 22,200 | — | — |
| 2014-12-29 | $0.30 | $0.30 | 0 | — | — |
| 2014-12-26 | $0.30 | $0.30 | 4,200 | — | — |
| 2014-12-24 | $0.30 | $0.30 | 3,700 | — | — |
| 2014-12-23 | $0.32 | $0.32 | 36,400 | — | — |
| 2014-12-22 | $0.24 | $0.24 | 2,100 | — | — |
| 2014-12-19 | $0.31 | $0.31 | 3,000 | — | — |
| 2014-12-18 | $0.29 | $0.29 | 5,400 | — | — |
| 2014-12-17 | $0.24 | $0.24 | 24,600 | — | — |
| 2014-12-16 | $0.23 | $0.23 | 0 | — | — |
| 2014-12-15 | $0.23 | $0.23 | 1,000 | — | — |
| 2014-12-12 | $0.23 | $0.23 | 1,700 | — | — |
| 2014-12-11 | $0.24 | $0.24 | 3,200 | — | — |
| 2014-12-10 | $0.24 | $0.24 | 2,200 | — | — |
| 2014-12-09 | $0.24 | $0.24 | 5,100 | — | — |
| 2014-12-08 | $0.24 | $0.24 | 3,400 | — | — |
| 2014-12-05 | $0.24 | $0.24 | 8,000 | — | — |
| 2014-12-04 | $0.20 | $0.20 | 2,300 | — | — |
| 2014-12-03 | $0.25 | $0.25 | 75,000 | — | — |
| 2014-12-02 | $0.29 | $0.29 | 2,500 | — | — |
| 2014-12-01 | $0.32 | $0.32 | 1,900 | — | — |
| 2014-11-28 | $0.32 | $0.32 | 1,800 | — | — |
| 2014-11-26 | $0.30 | $0.30 | 1,900 | — | — |
| 2014-11-25 | $0.30 | $0.30 | 5,500 | — | — |
| 2014-11-24 | $0.30 | $0.30 | 132,000 | — | — |
| 2014-11-21 | $0.29 | $0.29 | 46,300 | — | — |
| 2014-11-20 | $0.30 | $0.30 | 0 | — | — |
| 2014-11-19 | $0.30 | $0.30 | 1,200 | — | — |
| 2014-11-18 | $0.29 | $0.29 | 30,400 | — | — |
| 2014-11-17 | $0.30 | $0.30 | 74,500 | — | — |
| 2014-11-14 | $0.25 | $0.25 | 15,200 | — | — |
| 2014-11-13 | $0.25 | $0.25 | 54,800 | — | — |
| 2014-11-12 | $0.25 | $0.25 | 29,700 | — | — |
| 2014-11-11 | $0.30 | $0.30 | 38,500 | — | — |
| 2014-11-10 | $0.35 | $0.35 | 2,700 | — | — |
| 2014-11-07 | $0.36 | $0.36 | 2,300 | — | — |
| 2014-11-06 | $0.35 | $0.35 | 0 | — | — |
| 2014-11-05 | $0.35 | $0.35 | 13,400 | — | — |
| 2014-11-04 | $0.35 | $0.35 | 3,600 | — | — |
| 2014-11-03 | $0.38 | $0.38 | 3,500 | — | — |
| 2014-10-31 | $0.38 | $0.38 | 0 | — | — |
| 2014-10-30 | $0.38 | $0.38 | 1,400 | — | — |
| 2014-10-29 | $0.28 | $0.28 | 51,900 | — | — |
| 2014-10-28 | $0.43 | $0.43 | 2,700 | — | — |
| 2014-10-27 | $0.35 | $0.35 | 64,800 | — | — |
| 2014-10-24 | $0.35 | $0.35 | 1,600 | — | — |
| 2014-10-23 | $0.35 | $0.35 | 41,500 | — | — |
| 2014-10-22 | $0.35 | $0.35 | 36,900 | — | — |
| 2014-10-21 | $0.40 | $0.40 | 1,000 | — | — |
| 2014-10-20 | $0.44 | $0.44 | 0 | — | — |
| 2014-10-17 | $0.44 | $0.44 | 2,500 | — | — |
| 2014-10-16 | $0.44 | $0.44 | 300 | — | — |
| 2014-10-15 | $0.43 | $0.43 | 8,800 | — | — |
| 2014-10-14 | $0.44 | $0.44 | 5,400 | — | — |
| 2014-10-13 | $0.42 | $0.42 | 0 | — | — |
| 2014-10-10 | $0.42 | $0.42 | 13,300 | — | — |
| 2014-10-09 | $0.36 | $0.36 | 73,200 | — | — |
| 2014-10-08 | $0.43 | $0.43 | 900 | — | — |
| 2014-10-07 | $0.43 | $0.43 | 28,800 | — | — |
| 2014-10-06 | $0.43 | $0.43 | 5,800 | — | — |
| 2014-10-03 | $0.43 | $0.43 | 0 | — | — |
| 2014-10-02 | $0.43 | $0.43 | 33,300 | — | — |
| 2014-10-01 | $0.40 | $0.40 | 9,700 | — | — |
| 2014-09-30 | $0.40 | $0.40 | 3,800 | — | — |
| 2014-09-29 | $0.44 | $0.44 | 0 | — | — |
| 2014-09-26 | $0.44 | $0.44 | 3,200 | — | — |
| 2014-09-25 | $0.44 | $0.44 | 500 | — | — |
| 2014-09-24 | $0.44 | $0.44 | 16,600 | — | — |
| 2014-09-23 | $0.45 | $0.45 | 1,600 | — | — |
| 2014-09-22 | $0.45 | $0.45 | 3,500 | — | — |
| 2014-09-19 | $0.40 | $0.40 | 6,800 | — | — |
| 2014-09-18 | $0.45 | $0.45 | 2,500 | — | — |
| 2014-09-17 | $0.45 | $0.45 | 2,600 | — | — |
| 2014-09-16 | $0.41 | $0.41 | 499,700 | — | — |
| 2014-09-15 | $0.30 | $0.30 | 6,800 | — | — |
| 2014-09-12 | $0.39 | $0.39 | 2,000 | — | — |
| 2014-09-11 | $0.39 | $0.39 | 0 | — | — |
| 2014-09-10 | $0.39 | $0.39 | 2,700 | — | — |
| 2014-09-09 | $0.39 | $0.39 | 600 | — | — |
| 2014-09-08 | $0.39 | $0.39 | 1,500 | — | — |
| 2014-09-05 | $0.39 | $0.39 | 94,700 | — | — |
| 2014-09-04 | $0.38 | $0.38 | 2,400 | — | — |
| 2014-09-03 | $0.38 | $0.38 | 800 | — | — |
| 2014-09-02 | $0.38 | $0.38 | 5,000 | — | — |
| 2014-08-29 | $0.39 | $0.39 | 800 | — | — |
| 2014-08-28 | $0.39 | $0.39 | 3,900 | — | — |
| 2014-08-27 | $0.39 | $0.39 | 50,600 | — | — |
| 2014-08-26 | $0.38 | $0.38 | 3,600 | — | — |
| 2014-08-25 | $0.38 | $0.38 | 7,000 | — | — |
| 2014-08-22 | $0.38 | $0.38 | 51,500 | — | — |
| 2014-08-21 | $0.40 | $0.40 | 0 | — | — |
| 2014-08-20 | $0.40 | $0.40 | 1,100 | — | — |
| 2014-08-19 | $0.43 | $0.43 | 0 | — | — |
| 2014-08-18 | $0.43 | $0.43 | 400 | — | — |
| 2014-08-15 | $0.40 | $0.40 | 2,700 | — | — |
| 2014-08-14 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-13 | $0.45 | $0.45 | 50,100 | — | — |
| 2014-08-12 | $0.41 | $0.41 | 33,000 | — | — |
| 2014-08-11 | $0.44 | $0.44 | 500 | — | — |
| 2014-08-08 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-07 | $0.45 | $0.45 | 17,100 | — | — |
| 2014-08-06 | $0.42 | $0.42 | 10,800 | — | — |
| 2014-08-05 | $0.40 | $0.40 | 32,700 | — | — |
| 2014-08-04 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-01 | $0.45 | $0.45 | 2,300 | — | — |
| 2014-07-31 | $0.35 | $0.35 | 3,400 | — | — |
| 2014-07-30 | $0.40 | $0.40 | 61,800 | — | — |
| 2014-07-29 | $0.49 | $0.49 | 0 | — | — |
| 2014-07-28 | $0.49 | $0.49 | 2,600 | — | — |
| 2014-07-25 | $0.50 | $0.50 | 800 | — | — |
| 2014-07-24 | $0.48 | $0.48 | 11,500 | — | — |
| 2014-07-23 | $0.49 | $0.49 | 27,200 | — | — |
| 2014-07-22 | $0.46 | $0.46 | 20,500 | — | — |
| 2014-07-21 | $0.41 | $0.41 | 71,100 | — | — |
| 2014-07-18 | $0.40 | $0.40 | 44,700 | — | — |
| 2014-07-17 | $0.41 | $0.41 | 11,000 | — | — |
| 2014-07-16 | $0.42 | $0.42 | 47,200 | — | — |
| 2014-07-15 | $0.42 | $0.42 | 6,300 | — | — |
| 2014-07-14 | $0.44 | $0.44 | 2,800 | — | — |
| 2014-07-11 | $0.44 | $0.44 | 30,000 | — | — |
| 2014-07-10 | $0.40 | $0.40 | 132,500 | — | — |
| 2014-07-09 | $0.40 | $0.40 | 7,500 | — | — |
| 2014-07-08 | $0.40 | $0.40 | 77,500 | — | — |
| 2014-07-07 | $0.42 | $0.42 | 15,400 | — | — |
| 2014-07-03 | $0.38 | $0.38 | 35,800 | — | — |
| 2014-07-02 | $0.41 | $0.41 | 11,600 | — | — |
| 2014-07-01 | $0.42 | $0.42 | 1,000 | — | — |
| 2014-06-30 | $0.38 | $0.38 | 6,800 | — | — |
| 2014-06-27 | $0.40 | $0.40 | 5,600 | — | — |
| 2014-06-26 | $0.42 | $0.42 | 0 | — | — |
| 2014-06-25 | $0.42 | $0.42 | 9,300 | — | — |
| 2014-06-24 | $0.31 | $0.31 | 8,500 | — | — |
| 2014-06-23 | $0.33 | $0.33 | 24,400 | — | — |
| 2014-06-20 | $0.36 | $0.36 | 112,100 | — | — |
| 2014-06-19 | $0.31 | $0.31 | 1,900 | — | — |
| 2014-06-18 | $0.33 | $0.33 | 73,800 | — | — |
| 2014-06-17 | $0.30 | $0.30 | 157,500 | — | — |
| 2014-06-16 | $0.31 | $0.31 | 13,300 | — | — |
| 2014-06-13 | $0.27 | $0.27 | 87,400 | — | — |
| 2014-06-12 | $0.30 | $0.30 | 53,000 | — | — |
| 2014-06-11 | $0.30 | $0.30 | 43,800 | — | — |
| 2014-06-10 | $0.28 | $0.28 | 67,100 | — | — |
| 2014-06-09 | $0.33 | $0.33 | 83,500 | — | — |
| 2014-06-06 | $0.32 | $0.32 | 59,500 | — | — |
| 2014-06-05 | $0.35 | $0.35 | 111,400 | — | — |
| 2014-06-04 | $0.39 | $0.39 | 21,900 | — | — |
| 2014-06-03 | $0.40 | $0.40 | 51,400 | — | — |
| 2014-06-02 | $0.38 | $0.38 | 9,900 | — | — |
| 2014-05-30 | $0.38 | $0.38 | 358,700 | — | — |
| 2014-05-29 | $0.39 | $0.39 | 137,000 | — | — |
| 2014-05-28 | $0.40 | $0.40 | 68,000 | — | — |
| 2014-05-27 | $0.38 | $0.38 | 7,700 | — | — |
| 2014-05-23 | $0.38 | $0.38 | 143,900 | — | — |
| 2014-05-22 | $0.37 | $0.37 | 223,700 | — | — |
| 2014-05-21 | $0.33 | $0.33 | 42,700 | — | — |
| 2014-05-20 | $0.33 | $0.33 | 35,500 | — | — |
| 2014-05-19 | $0.38 | $0.38 | 55,100 | — | — |
| 2014-05-16 | $0.38 | $0.38 | 8,400 | — | — |
| 2014-05-15 | $0.37 | $0.37 | 20,000 | — | — |
| 2014-05-14 | $0.36 | $0.36 | 87,600 | — | — |
| 2014-05-13 | $0.33 | $0.33 | 205,300 | — | — |
| 2014-05-12 | $0.33 | $0.33 | 63,000 | — | — |
| 2014-05-09 | $0.39 | $0.39 | 395,100 | — | — |
| 2014-05-08 | $0.35 | $0.35 | 210,900 | — | — |
| 2014-05-07 | $0.35 | $0.35 | 549,100 | — | — |
| 2014-05-06 | $0.54 | $0.54 | 94,300 | — | — |
| 2014-05-05 | $0.54 | $0.54 | 60,800 | — | — |
| 2014-05-02 | $0.80 | $0.80 | 1,600 | — | — |
| 2014-05-01 | $0.70 | $0.70 | 11,200 | — | — |
| 2014-04-30 | $0.67 | $0.67 | 200 | — | — |
| 2014-04-29 | $0.67 | $0.67 | 0 | — | — |
| 2014-04-28 | $0.67 | $0.67 | 3,600 | — | — |
| 2014-04-25 | $0.70 | $0.70 | 600 | — | — |
| 2014-04-24 | $0.70 | $0.70 | 400 | — | — |
| 2014-04-23 | $0.70 | $0.70 | 200 | — | — |
| 2014-04-22 | $0.70 | $0.70 | 1,600 | — | — |
| 2014-04-21 | $0.70 | $0.70 | 0 | — | — |
| 2014-04-17 | $0.70 | $0.70 | 0 | — | — |
| 2014-04-16 | $0.70 | $0.70 | 0 | — | — |
| 2014-04-15 | $0.70 | $0.70 | 11,800 | — | — |
| 2014-04-14 | $0.69 | $0.69 | 0 | — | — |
| 2014-04-11 | $0.69 | $0.69 | 0 | — | — |
| 2014-04-10 | $0.69 | $0.69 | 67,600 | — | — |
| 2014-04-09 | $0.70 | $0.70 | 10,200 | — | — |
| 2014-04-08 | $0.65 | $0.65 | 4,100 | — | — |
| 2014-04-07 | $0.69 | $0.69 | 1,800 | — | — |
| 2014-04-04 | $0.70 | $0.70 | 4,700 | — | — |
| 2014-04-03 | $0.73 | $0.73 | 800 | — | — |
| 2014-04-02 | $0.75 | $0.75 | 8,300 | — | — |
| 2014-04-01 | $0.80 | $0.80 | 8,600 | — | — |
| 2014-03-31 | $0.69 | $0.69 | 3,300 | — | — |
| 2014-03-28 | $0.74 | $0.74 | 100 | — | — |
| 2014-03-27 | $0.70 | $0.70 | 0 | — | — |
| 2014-03-26 | $0.70 | $0.70 | 48,700 | — | — |
| 2014-03-25 | $0.70 | $0.70 | 0 | — | — |
| 2014-03-24 | $0.70 | $0.70 | 1,600 | — | — |
| 2014-03-21 | $0.70 | $0.70 | 1,900 | — | — |
| 2014-03-20 | $0.70 | $0.70 | 1,800 | — | — |
| 2014-03-19 | $0.70 | $0.70 | 900 | — | — |
| 2014-03-18 | $0.70 | $0.70 | 0 | — | — |
| 2014-03-17 | $0.70 | $0.70 | 200 | — | — |
| 2014-03-14 | $0.70 | $0.70 | 0 | — | — |
| 2014-03-13 | $0.70 | $0.70 | 300 | — | — |
| 2014-03-12 | $0.70 | $0.70 | 3,700 | — | — |
| 2014-03-11 | $0.69 | $0.69 | 0 | — | — |
| 2014-03-10 | $0.69 | $0.69 | 500 | — | — |
| 2014-03-07 | $0.70 | $0.70 | 0 | — | — |
| 2014-03-06 | $0.70 | $0.70 | 100 | — | — |
| 2014-03-05 | $0.62 | $0.62 | 0 | — | — |
| 2014-03-04 | $0.62 | $0.62 | 200 | — | — |
| 2014-03-03 | $0.70 | $0.70 | 400 | — | — |
| 2014-02-28 | $0.70 | $0.70 | 3,100 | — | — |
| 2014-02-27 | $0.70 | $0.70 | 400 | — | — |
| 2014-02-26 | $0.62 | $0.62 | 400 | — | — |
| 2014-02-25 | $0.70 | $0.70 | 0 | — | — |
| 2014-02-24 | $0.70 | $0.70 | 200 | — | — |
| 2014-02-21 | $0.62 | $0.62 | 11,000 | — | — |
| 2014-02-20 | $0.62 | $0.62 | 500 | — | — |
| 2014-02-19 | $0.62 | $0.62 | 800 | — | — |
| 2014-02-18 | $0.70 | $0.70 | 0 | — | — |
| 2014-02-14 | $0.70 | $0.70 | 200 | — | — |
| 2014-02-13 | $0.70 | $0.70 | 1,300 | — | — |
| 2014-02-12 | $0.70 | $0.70 | 300 | — | — |
| 2014-02-11 | $0.71 | $0.71 | 0 | — | — |
| 2014-02-10 | $0.71 | $0.71 | 300 | — | — |
| 2014-02-07 | $0.71 | $0.71 | 0 | — | — |
| 2014-02-06 | $0.71 | $0.71 | 100 | — | — |
| 2014-02-05 | $0.71 | $0.71 | 0 | — | — |
| 2014-02-04 | $0.71 | $0.71 | 500 | — | — |
| 2014-02-03 | $0.68 | $0.68 | 2,200 | — | — |
| 2014-01-31 | $0.60 | $0.60 | 4,000 | — | — |
| 2014-01-30 | $0.60 | $0.60 | 200 | — | — |
| 2014-01-29 | $0.60 | $0.60 | 0 | — | — |
| 2014-01-28 | $0.60 | $0.60 | 100 | — | — |
| 2014-01-27 | $0.60 | $0.60 | 0 | — | — |
| 2014-01-24 | $0.60 | $0.60 | 200 | — | — |
| 2014-01-23 | $0.60 | $0.60 | 11,800 | — | — |
| 2014-01-22 | $0.47 | $0.47 | 22,900 | — | — |
| 2014-01-21 | $0.47 | $0.47 | 200 | — | — |
| 2014-01-17 | $0.47 | $0.47 | 15,800 | — | — |
| 2014-01-16 | $0.47 | $0.47 | 200 | — | — |
| 2014-01-15 | $0.46 | $0.46 | 2,200 | — | — |
| 2014-01-14 | $0.51 | $0.51 | 200 | — | — |
| 2014-01-13 | $0.51 | $0.51 | 1,300 | — | — |
| 2014-01-10 | $0.47 | $0.47 | 0 | — | — |
| 2014-01-09 | $0.47 | $0.47 | 500 | — | — |
| 2014-01-08 | $0.46 | $0.46 | 12,100 | — | — |
| 2014-01-07 | $0.43 | $0.43 | 2,700 | — | — |
| 2014-01-06 | $0.70 | $0.70 | 500 | — | — |
| 2014-01-03 | $0.65 | $0.65 | 2,300 | — | — |
| 2014-01-02 | $0.71 | $0.71 | 1,700 | — | — |