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
- 2006-05-24 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 | $0.67 | $0.67 | 160,600 | — | — |
| 2014-12-30 | $0.73 | $0.73 | 23,900 | — | — |
| 2014-12-29 | $0.74 | $0.74 | 21,700 | — | — |
| 2014-12-26 | $0.74 | $0.74 | 85,900 | — | — |
| 2014-12-24 | $0.70 | $0.70 | 18,800 | — | — |
| 2014-12-23 | $0.72 | $0.72 | 23,900 | — | — |
| 2014-12-22 | $0.73 | $0.73 | 95,500 | — | — |
| 2014-12-19 | $0.77 | $0.77 | 23,200 | — | — |
| 2014-12-18 | $0.74 | $0.74 | 71,900 | — | — |
| 2014-12-17 | $0.78 | $0.78 | 96,500 | — | — |
| 2014-12-16 | $0.70 | $0.70 | 34,900 | — | — |
| 2014-12-15 | $0.72 | $0.72 | 38,100 | — | — |
| 2014-12-12 | $0.71 | $0.71 | 47,800 | — | — |
| 2014-12-11 | $0.74 | $0.74 | 29,300 | — | — |
| 2014-12-10 | $0.73 | $0.73 | 36,600 | — | — |
| 2014-12-09 | $0.73 | $0.73 | 44,100 | — | — |
| 2014-12-08 | $0.70 | $0.70 | 60,100 | — | — |
| 2014-12-05 | $0.75 | $0.75 | 37,600 | — | — |
| 2014-12-04 | $0.70 | $0.70 | 27,400 | — | — |
| 2014-12-03 | $0.75 | $0.75 | 60,300 | — | — |
| 2014-12-02 | $0.76 | $0.76 | 16,500 | — | — |
| 2014-12-01 | $0.73 | $0.73 | 33,900 | — | — |
| 2014-11-28 | $0.72 | $0.72 | 7,500 | — | — |
| 2014-11-26 | $0.71 | $0.71 | 64,200 | — | — |
| 2014-11-25 | $0.77 | $0.77 | 23,300 | — | — |
| 2014-11-24 | $0.76 | $0.76 | 25,800 | — | — |
| 2014-11-21 | $0.75 | $0.75 | 7,900 | — | — |
| 2014-11-20 | $0.73 | $0.73 | 37,500 | — | — |
| 2014-11-19 | $0.79 | $0.79 | 18,600 | — | — |
| 2014-11-18 | $0.73 | $0.73 | 6,400 | — | — |
| 2014-11-17 | $0.75 | $0.75 | 12,500 | — | — |
| 2014-11-14 | $0.75 | $0.75 | 82,200 | — | — |
| 2014-11-13 | $0.76 | $0.76 | 46,600 | — | — |
| 2014-11-12 | $0.73 | $0.73 | 20,400 | — | — |
| 2014-11-11 | $0.73 | $0.73 | 9,600 | — | — |
| 2014-11-10 | $0.77 | $0.77 | 48,100 | — | — |
| 2014-11-07 | $0.73 | $0.73 | 20,100 | — | — |
| 2014-11-06 | $0.71 | $0.71 | 30,400 | — | — |
| 2014-11-05 | $0.75 | $0.75 | 60,700 | — | — |
| 2014-11-04 | $0.77 | $0.77 | 345,200 | — | — |
| 2014-11-03 | $0.83 | $0.83 | 64,000 | — | — |
| 2014-10-31 | $0.75 | $0.75 | 52,900 | — | — |
| 2014-10-30 | $0.74 | $0.74 | 22,900 | — | — |
| 2014-10-29 | $0.72 | $0.72 | 51,700 | — | — |
| 2014-10-28 | $0.75 | $0.75 | 54,500 | — | — |
| 2014-10-27 | $0.81 | $0.81 | 64,800 | — | — |
| 2014-10-24 | $0.76 | $0.76 | 92,000 | — | — |
| 2014-10-23 | $0.84 | $0.84 | 590,700 | — | — |
| 2014-10-22 | $0.83 | $0.83 | 324,600 | — | — |
| 2014-10-21 | $0.78 | $0.78 | 707,800 | — | — |
| 2014-10-20 | $0.65 | $0.65 | 177,100 | — | — |
| 2014-10-17 | $0.62 | $0.62 | 41,300 | — | — |
| 2014-10-16 | $0.61 | $0.61 | 39,300 | — | — |
| 2014-10-15 | $0.64 | $0.64 | 27,600 | — | — |
| 2014-10-14 | $0.60 | $0.60 | 41,200 | — | — |
| 2014-10-13 | $0.62 | $0.62 | 96,400 | — | — |
| 2014-10-10 | $0.60 | $0.60 | 147,500 | — | — |
| 2014-10-09 | $0.74 | $0.74 | 338,300 | — | — |
| 2014-10-08 | $0.61 | $0.61 | 129,500 | — | — |
| 2014-10-07 | $0.66 | $0.66 | 38,100 | — | — |
| 2014-10-06 | $0.73 | $0.73 | 13,500 | — | — |
| 2014-10-03 | $0.71 | $0.71 | 53,300 | — | — |
| 2014-10-02 | $0.66 | $0.66 | 55,200 | — | — |
| 2014-10-01 | $0.66 | $0.66 | 72,500 | — | — |
| 2014-09-30 | $0.70 | $0.70 | 59,500 | — | — |
| 2014-09-29 | $0.71 | $0.71 | 15,400 | — | — |
| 2014-09-26 | $0.70 | $0.70 | 65,000 | — | — |
| 2014-09-25 | $0.70 | $0.70 | 91,200 | — | — |
| 2014-09-24 | $0.72 | $0.72 | 65,300 | — | — |
| 2014-09-23 | $0.73 | $0.73 | 42,500 | — | — |
| 2014-09-22 | $0.74 | $0.74 | 257,200 | — | — |
| 2014-09-19 | $0.78 | $0.78 | 100,500 | — | — |
| 2014-09-18 | $0.81 | $0.81 | 86,200 | — | — |
| 2014-09-17 | $0.86 | $0.86 | 35,000 | — | — |
| 2014-09-16 | $0.87 | $0.87 | 71,600 | — | — |
| 2014-09-15 | $0.86 | $0.86 | 118,300 | — | — |
| 2014-09-12 | $0.89 | $0.89 | 93,800 | — | — |
| 2014-09-11 | $0.91 | $0.91 | 37,600 | — | — |
| 2014-09-10 | $0.90 | $0.90 | 58,600 | — | — |
| 2014-09-09 | $0.88 | $0.88 | 27,400 | — | — |
| 2014-09-08 | $0.91 | $0.91 | 72,200 | — | — |
| 2014-09-05 | $0.87 | $0.87 | 58,300 | — | — |
| 2014-09-04 | $0.87 | $0.87 | 119,800 | — | — |
| 2014-09-03 | $0.86 | $0.86 | 105,200 | — | — |
| 2014-09-02 | $0.92 | $0.92 | 171,600 | — | — |
| 2014-08-29 | $0.96 | $0.96 | 281,300 | — | — |
| 2014-08-28 | $1.00 | $1.00 | 394,200 | — | — |
| 2014-08-27 | $0.90 | $0.90 | 55,200 | — | — |
| 2014-08-26 | $0.90 | $0.90 | 48,500 | — | — |
| 2014-08-25 | $0.89 | $0.89 | 95,700 | — | — |
| 2014-08-22 | $0.86 | $0.86 | 90,300 | — | — |
| 2014-08-21 | $0.90 | $0.90 | 407,400 | — | — |
| 2014-08-20 | $0.87 | $0.87 | 421,200 | — | — |
| 2014-08-19 | $0.85 | $0.85 | 34,500 | — | — |
| 2014-08-18 | $0.84 | $0.84 | 121,200 | — | — |
| 2014-08-15 | $0.82 | $0.82 | 99,200 | — | — |
| 2014-08-14 | $0.85 | $0.85 | 201,700 | — | — |
| 2014-08-13 | $0.82 | $0.82 | 192,000 | — | — |
| 2014-08-12 | $0.81 | $0.81 | 72,300 | — | — |
| 2014-08-11 | $0.81 | $0.81 | 112,000 | — | — |
| 2014-08-08 | $0.85 | $0.85 | 71,400 | — | — |
| 2014-08-07 | $0.83 | $0.83 | 292,400 | — | — |
| 2014-08-06 | $0.82 | $0.82 | 284,800 | — | — |
| 2014-08-05 | $0.92 | $0.92 | 156,900 | — | — |
| 2014-08-04 | $0.96 | $0.96 | 193,700 | — | — |
| 2014-08-01 | $1.00 | $1.00 | 96,700 | — | — |
| 2014-07-31 | $1.01 | $1.01 | 208,800 | — | — |
| 2014-07-30 | $1.03 | $1.03 | 224,500 | — | — |
| 2014-07-29 | $1.07 | $1.07 | 231,800 | — | — |
| 2014-07-28 | $1.05 | $1.05 | 195,200 | — | — |
| 2014-07-25 | $1.13 | $1.13 | 233,200 | — | — |
| 2014-07-24 | $1.17 | $1.17 | 1,136,100 | — | — |
| 2014-07-23 | $1.08 | $1.08 | 899,500 | — | — |
| 2014-07-22 | $1.00 | $1.00 | 270,000 | — | — |
| 2014-07-21 | $1.00 | $1.00 | 599,400 | — | — |
| 2014-07-18 | $1.08 | $1.08 | 127,100 | — | — |
| 2014-07-17 | $1.06 | $1.06 | 210,000 | — | — |
| 2014-07-16 | $1.07 | $1.07 | 809,100 | — | — |
| 2014-07-15 | $1.14 | $1.14 | 576,100 | — | — |
| 2014-07-14 | $1.33 | $1.33 | 280,700 | — | — |
| 2014-07-11 | $1.33 | $1.33 | 372,500 | — | — |
| 2014-07-10 | $1.40 | $1.40 | 167,300 | — | — |
| 2014-07-09 | $1.40 | $1.40 | 275,300 | — | — |
| 2014-07-08 | $1.44 | $1.44 | 489,800 | — | — |
| 2014-07-07 | $1.48 | $1.48 | 855,300 | — | — |
| 2014-07-03 | $1.48 | $1.48 | 167,300 | — | — |
| 2014-07-02 | $1.44 | $1.44 | 981,700 | — | — |
| 2014-07-01 | $1.43 | $1.43 | 478,200 | — | — |
| 2014-06-30 | $1.42 | $1.42 | 271,600 | — | — |
| 2014-06-27 | $1.40 | $1.40 | 218,200 | — | — |
| 2014-06-26 | $1.37 | $1.37 | 372,000 | — | — |
| 2014-06-25 | $1.42 | $1.42 | 300,700 | — | — |
| 2014-06-24 | $1.41 | $1.41 | 568,100 | — | — |
| 2014-06-23 | $1.45 | $1.45 | 1,397,000 | — | — |
| 2014-06-20 | $1.60 | $1.60 | 5,844,700 | — | — |
| 2014-06-19 | $1.57 | $1.57 | 234,300 | — | — |
| 2014-06-18 | $1.59 | $1.59 | 522,200 | — | — |
| 2014-06-17 | $1.69 | $1.69 | 695,300 | — | — |
| 2014-06-16 | $1.75 | $1.75 | 1,298,400 | — | — |
| 2014-06-13 | $1.56 | $1.56 | 601,900 | — | — |
| 2014-06-12 | $1.62 | $1.62 | 537,600 | — | — |
| 2014-06-11 | $1.64 | $1.64 | 1,223,900 | — | — |
| 2014-06-10 | $1.66 | $1.66 | 770,400 | — | — |
| 2014-06-09 | $1.73 | $1.73 | 2,643,900 | — | — |
| 2014-06-06 | $1.76 | $1.76 | 4,351,600 | — | — |
| 2014-06-05 | $1.52 | $1.52 | 660,800 | — | — |
| 2014-06-04 | $1.53 | $1.53 | 454,300 | — | — |
| 2014-06-03 | $1.62 | $1.62 | 1,818,700 | — | — |
| 2014-06-02 | $1.58 | $1.58 | 1,398,300 | — | — |
| 2014-05-30 | $1.45 | $1.45 | 1,057,000 | — | — |
| 2014-05-29 | $1.42 | $1.42 | 1,709,000 | — | — |
| 2014-05-28 | $1.51 | $1.51 | 6,343,900 | — | — |
| 2014-05-27 | $1.48 | $1.48 | 2,157,300 | — | — |
| 2014-05-23 | $1.32 | $1.32 | 3,419,000 | — | — |
| 2014-05-22 | $1.60 | $1.60 | 11,623,000 | — | — |
| 2014-05-21 | $2.00 | $2.00 | 21,012,600 | — | — |
| 2014-05-20 | $1.25 | $1.25 | 1,752,000 | — | — |
| 2014-05-19 | $0.93 | $0.93 | 181,400 | — | — |
| 2014-05-16 | $0.92 | $0.92 | 408,000 | — | — |
| 2014-05-15 | $0.87 | $0.87 | 110,600 | — | — |
| 2014-05-14 | $0.82 | $0.82 | 455,100 | — | — |
| 2014-05-13 | $0.98 | $0.98 | 1,190,700 | — | — |
| 2014-05-12 | $0.82 | $0.82 | 155,100 | — | — |
| 2014-05-09 | $0.85 | $0.85 | 83,500 | — | — |
| 2014-05-08 | $0.87 | $0.87 | 271,600 | — | — |
| 2014-05-07 | $0.82 | $0.82 | 716,700 | — | — |
| 2014-05-06 | $0.82 | $0.82 | 1,010,000 | — | — |
| 2014-05-05 | $0.68 | $0.68 | 71,300 | — | — |
| 2014-05-02 | $0.67 | $0.67 | 12,400 | — | — |
| 2014-05-01 | $0.66 | $0.66 | 65,400 | — | — |
| 2014-04-30 | $0.65 | $0.65 | 58,400 | — | — |
| 2014-04-29 | $0.67 | $0.67 | 72,300 | — | — |
| 2014-04-28 | $0.70 | $0.70 | 203,100 | — | — |
| 2014-04-25 | $0.70 | $0.70 | 394,000 | — | — |
| 2014-04-24 | $0.79 | $0.79 | 66,200 | — | — |
| 2014-04-23 | $0.80 | $0.80 | 171,600 | — | — |
| 2014-04-22 | $0.84 | $0.84 | 607,100 | — | — |
| 2014-04-21 | $0.67 | $0.67 | 10,400 | — | — |
| 2014-04-17 | $0.68 | $0.68 | 34,900 | — | — |
| 2014-04-16 | $0.70 | $0.70 | 83,500 | — | — |
| 2014-04-15 | $0.65 | $0.65 | 91,400 | — | — |
| 2014-04-14 | $0.71 | $0.71 | 74,500 | — | — |
| 2014-04-11 | $0.75 | $0.75 | 33,000 | — | — |
| 2014-04-10 | $0.73 | $0.73 | 91,600 | — | — |
| 2014-04-09 | $0.76 | $0.76 | 106,500 | — | — |
| 2014-04-08 | $0.75 | $0.75 | 52,300 | — | — |
| 2014-04-07 | $0.77 | $0.77 | 94,300 | — | — |
| 2014-04-04 | $0.79 | $0.79 | 54,500 | — | — |
| 2014-04-03 | $0.84 | $0.84 | 61,900 | — | — |
| 2014-04-02 | $0.81 | $0.81 | 56,400 | — | — |
| 2014-04-01 | $0.83 | $0.83 | 48,000 | — | — |
| 2014-03-31 | $0.78 | $0.78 | 114,600 | — | — |
| 2014-03-28 | $0.75 | $0.75 | 106,500 | — | — |
| 2014-03-27 | $0.83 | $0.83 | 62,700 | — | — |
| 2014-03-26 | $0.86 | $0.86 | 374,400 | — | — |
| 2014-03-25 | $0.76 | $0.76 | 50,200 | — | — |
| 2014-03-24 | $0.76 | $0.76 | 241,500 | — | — |
| 2014-03-21 | $0.85 | $0.85 | 72,800 | — | — |
| 2014-03-20 | $0.85 | $0.85 | 138,400 | — | — |
| 2014-03-19 | $0.91 | $0.91 | 172,300 | — | — |
| 2014-03-18 | $0.85 | $0.85 | 483,600 | — | — |
| 2014-03-17 | $0.97 | $0.97 | 1,396,500 | — | — |
| 2014-03-14 | $0.74 | $0.74 | 242,700 | — | — |
| 2014-03-13 | $0.78 | $0.78 | 907,800 | — | — |
| 2014-03-12 | $0.76 | $0.76 | 45,000 | — | — |
| 2014-03-11 | $0.79 | $0.79 | 33,200 | — | — |
| 2014-03-10 | $0.82 | $0.82 | 6,800 | — | — |
| 2014-03-07 | $0.86 | $0.86 | 17,000 | — | — |
| 2014-03-06 | $0.85 | $0.85 | 29,000 | — | — |
| 2014-03-05 | $0.80 | $0.80 | 5,000 | — | — |
| 2014-03-04 | $0.80 | $0.80 | 21,200 | — | — |
| 2014-03-03 | $0.84 | $0.84 | 4,000 | — | — |
| 2014-02-28 | $0.80 | $0.80 | 22,500 | — | — |
| 2014-02-27 | $0.81 | $0.81 | 3,700 | — | — |
| 2014-02-26 | $0.81 | $0.81 | 16,100 | — | — |
| 2014-02-25 | $0.84 | $0.84 | 8,900 | — | — |
| 2014-02-24 | $0.82 | $0.82 | 8,200 | — | — |
| 2014-02-21 | $0.86 | $0.86 | 3,600 | — | — |
| 2014-02-20 | $0.84 | $0.84 | 47,900 | — | — |
| 2014-02-19 | $0.84 | $0.84 | 35,000 | — | — |
| 2014-02-18 | $0.83 | $0.83 | 42,300 | — | — |
| 2014-02-14 | $0.86 | $0.86 | 1,000 | — | — |
| 2014-02-13 | $0.87 | $0.87 | 6,100 | — | — |
| 2014-02-12 | $0.85 | $0.85 | 23,700 | — | — |
| 2014-02-11 | $0.85 | $0.85 | 29,800 | — | — |
| 2014-02-10 | $0.87 | $0.87 | 30,800 | — | — |
| 2014-02-07 | $0.82 | $0.82 | 40,400 | — | — |
| 2014-02-06 | $0.87 | $0.87 | 13,400 | — | — |
| 2014-02-05 | $0.85 | $0.85 | 21,200 | — | — |
| 2014-02-04 | $0.86 | $0.86 | 16,400 | — | — |
| 2014-02-03 | $0.85 | $0.85 | 20,900 | — | — |
| 2014-01-31 | $0.88 | $0.88 | 96,700 | — | — |
| 2014-01-30 | $0.87 | $0.87 | 143,500 | — | — |
| 2014-01-29 | $0.91 | $0.91 | 7,400 | — | — |
| 2014-01-28 | $0.91 | $0.91 | 16,300 | — | — |
| 2014-01-27 | $0.91 | $0.91 | 56,100 | — | — |
| 2014-01-24 | $0.98 | $0.98 | 5,400 | — | — |
| 2014-01-23 | $0.97 | $0.97 | 8,900 | — | — |
| 2014-01-22 | $0.97 | $0.97 | 30,700 | — | — |
| 2014-01-21 | $0.96 | $0.96 | 12,200 | — | — |
| 2014-01-17 | $0.94 | $0.94 | 14,300 | — | — |
| 2014-01-16 | $0.95 | $0.95 | 45,600 | — | — |
| 2014-01-15 | $0.95 | $0.95 | 16,000 | — | — |
| 2014-01-14 | $0.93 | $0.93 | 44,500 | — | — |
| 2014-01-13 | $0.93 | $0.93 | 10,600 | — | — |
| 2014-01-10 | $0.92 | $0.92 | 9,700 | — | — |
| 2014-01-09 | $0.95 | $0.95 | 10,900 | — | — |
| 2014-01-08 | $0.99 | $0.99 | 21,300 | — | — |
| 2014-01-07 | $0.99 | $0.99 | 25,400 | — | — |
| 2014-01-06 | $0.94 | $0.94 | 29,500 | — | — |
| 2014-01-03 | $1.00 | $1.00 | 66,600 | — | — |
| 2014-01-02 | $1.03 | $1.03 | 11,800 | — | — |