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
- 1999-06-21 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 | $0.35 | $0.35 | 276,600 |
| 2014-12-30 | $0.35 | $0.35 | 160,500 |
| 2014-12-29 | $0.35 | $0.35 | 100,900 |
| 2014-12-26 | $0.35 | $0.35 | 380,300 |
| 2014-12-24 | $0.37 | $0.37 | 37,400 |
| 2014-12-23 | $0.37 | $0.37 | 99,400 |
| 2014-12-22 | $0.38 | $0.38 | 38,400 |
| 2014-12-19 | $0.37 | $0.37 | 34,500 |
| 2014-12-18 | $0.39 | $0.39 | 45,300 |
| 2014-12-17 | $0.38 | $0.37 | 21,600 |
| 2014-12-16 | $0.37 | $0.37 | 48,300 |
| 2014-12-15 | $0.38 | $0.38 | 9,700 |
| 2014-12-12 | $0.41 | $0.41 | 78,400 |
| 2014-12-11 | $0.40 | $0.40 | 27,700 |
| 2014-12-10 | $0.38 | $0.38 | 125,700 |
| 2014-12-09 | $0.40 | $0.40 | 22,800 |
| 2014-12-08 | $0.40 | $0.40 | 42,900 |
| 2014-12-05 | $0.42 | $0.42 | 33,300 |
| 2014-12-04 | $0.40 | $0.40 | 13,600 |
| 2014-12-03 | $0.40 | $0.40 | 53,600 |
| 2014-12-02 | $0.41 | $0.41 | 39,200 |
| 2014-12-01 | $0.41 | $0.41 | 91,900 |
| 2014-11-28 | $0.42 | $0.42 | 1,700 |
| 2014-11-26 | $0.45 | $0.45 | 11,600 |
| 2014-11-25 | $0.44 | $0.44 | 14,100 |
| 2014-11-24 | $0.43 | $0.43 | 57,200 |
| 2014-11-21 | $0.43 | $0.43 | 65,300 |
| 2014-11-20 | $0.45 | $0.45 | 18,100 |
| 2014-11-19 | $0.42 | $0.42 | 32,100 |
| 2014-11-18 | $0.42 | $0.42 | 40,700 |
| 2014-11-17 | $0.45 | $0.45 | 173,000 |
| 2014-11-14 | $0.44 | $0.44 | 36,000 |
| 2014-11-13 | $0.43 | $0.43 | 174,300 |
| 2014-11-12 | $0.45 | $0.45 | 34,900 |
| 2014-11-11 | $0.43 | $0.43 | 28,000 |
| 2014-11-10 | $0.44 | $0.44 | 66,200 |
| 2014-11-07 | $0.45 | $0.45 | 127,300 |
| 2014-11-06 | $0.50 | $0.50 | 134,600 |
| 2014-11-05 | $0.47 | $0.47 | 103,800 |
| 2014-11-04 | $0.47 | $0.47 | 79,100 |
| 2014-11-03 | $0.43 | $0.43 | 65,300 |
| 2014-10-31 | $0.45 | $0.45 | 18,000 |
| 2014-10-30 | $0.48 | $0.48 | 11,500 |
| 2014-10-29 | $0.47 | $0.47 | 19,000 |
| 2014-10-28 | $0.48 | $0.48 | 138,100 |
| 2014-10-27 | $0.46 | $0.46 | 96,000 |
| 2014-10-24 | $0.46 | $0.46 | 45,200 |
| 2014-10-23 | $0.43 | $0.43 | 98,900 |
| 2014-10-22 | $0.44 | $0.44 | 12,000 |
| 2014-10-21 | $0.44 | $0.44 | 64,400 |
| 2014-10-20 | $0.45 | $0.45 | 54,000 |
| 2014-10-17 | $0.52 | $0.52 | 103,800 |
| 2014-10-16 | $0.42 | $0.42 | 5,200 |
| 2014-10-15 | $0.41 | $0.41 | 25,300 |
| 2014-10-14 | $0.40 | $0.40 | 8,300 |
| 2014-10-13 | $0.40 | $0.40 | 8,100 |
| 2014-10-10 | $0.40 | $0.40 | 108,000 |
| 2014-10-09 | $0.41 | $0.41 | 7,800 |
| 2014-10-08 | $0.41 | $0.41 | 68,600 |
| 2014-10-07 | $0.41 | $0.41 | 209,800 |
| 2014-10-06 | $0.45 | $0.45 | 16,400 |
| 2014-10-03 | $0.44 | $0.44 | 5,900 |
| 2014-10-02 | $0.44 | $0.44 | 93,800 |
| 2014-10-01 | $0.45 | $0.45 | 38,700 |
| 2014-09-30 | $0.45 | $0.45 | 26,200 |
| 2014-09-29 | $0.44 | $0.44 | 22,300 |
| 2014-09-26 | $0.44 | $0.44 | 103,400 |
| 2014-09-25 | $0.43 | $0.43 | 53,400 |
| 2014-09-24 | $0.43 | $0.43 | 29,400 |
| 2014-09-23 | $0.43 | $0.43 | 8,700 |
| 2014-09-22 | $0.44 | $0.44 | 28,900 |
| 2014-09-19 | $0.43 | $0.43 | 65,400 |
| 2014-09-18 | $0.43 | $0.43 | 58,700 |
| 2014-09-17 | $0.43 | $0.43 | 37,800 |
| 2014-09-16 | $0.44 | $0.44 | 56,200 |
| 2014-09-15 | $0.44 | $0.44 | 164,500 |
| 2014-09-12 | $0.45 | $0.45 | 37,600 |
| 2014-09-11 | $0.47 | $0.47 | 29,100 |
| 2014-09-10 | $0.48 | $0.48 | 29,800 |
| 2014-09-09 | $0.45 | $0.45 | 16,100 |
| 2014-09-08 | $0.47 | $0.47 | 111,100 |
| 2014-09-05 | $0.45 | $0.45 | 212,900 |
| 2014-09-04 | $0.45 | $0.45 | 46,700 |
| 2014-09-03 | $0.47 | $0.47 | 44,900 |
| 2014-09-02 | $0.48 | $0.48 | 62,300 |
| 2014-08-29 | $0.47 | $0.47 | 609,900 |
| 2014-08-28 | $0.52 | $0.52 | 493,700 |
| 2014-08-27 | $0.47 | $0.47 | 608,900 |
| 2014-08-26 | $0.41 | $0.41 | 982,100 |
| 2014-08-25 | $0.33 | $0.33 | 24,100 |
| 2014-08-22 | $0.35 | $0.35 | 38,300 |
| 2014-08-21 | $0.34 | $0.34 | 24,300 |
| 2014-08-20 | $0.33 | $0.33 | 138,600 |
| 2014-08-19 | $0.34 | $0.34 | 20,000 |
| 2014-08-18 | $0.35 | $0.35 | 79,200 |
| 2014-08-15 | $0.34 | $0.34 | 21,800 |
| 2014-08-14 | $0.34 | $0.34 | 31,400 |
| 2014-08-13 | $0.34 | $0.34 | 51,300 |
| 2014-08-12 | $0.36 | $0.36 | 41,200 |
| 2014-08-11 | $0.32 | $0.32 | 177,500 |
| 2014-08-08 | $0.35 | $0.35 | 220,800 |
| 2014-08-07 | $0.36 | $0.36 | 205,100 |
| 2014-08-06 | $0.37 | $0.37 | 34,500 |
| 2014-08-05 | $0.36 | $0.36 | 63,800 |
| 2014-08-04 | $0.37 | $0.37 | 78,000 |
| 2014-08-01 | $0.38 | $0.37 | 11,500 |
| 2014-07-31 | $0.37 | $0.37 | 23,500 |
| 2014-07-30 | $0.37 | $0.37 | 101,700 |
| 2014-07-29 | $0.36 | $0.36 | 64,000 |
| 2014-07-28 | $0.37 | $0.37 | 100,000 |
| 2014-07-25 | $0.37 | $0.37 | 76,400 |
| 2014-07-24 | $0.38 | $0.37 | 109,900 |
| 2014-07-23 | $0.37 | $0.37 | 145,400 |
| 2014-07-22 | $0.37 | $0.37 | 72,000 |
| 2014-07-21 | $0.39 | $0.39 | 121,100 |
| 2014-07-18 | $0.39 | $0.39 | 68,000 |
| 2014-07-17 | $0.40 | $0.40 | 44,700 |
| 2014-07-16 | $0.40 | $0.40 | 142,000 |
| 2014-07-15 | $0.41 | $0.41 | 36,400 |
| 2014-07-14 | $0.39 | $0.39 | 132,700 |
| 2014-07-11 | $0.40 | $0.40 | 44,100 |
| 2014-07-10 | $0.40 | $0.40 | 30,600 |
| 2014-07-09 | $0.40 | $0.40 | 59,100 |
| 2014-07-08 | $0.40 | $0.40 | 63,500 |
| 2014-07-07 | $0.42 | $0.42 | 60,000 |
| 2014-07-03 | $0.41 | $0.41 | 33,600 |
| 2014-07-02 | $0.43 | $0.43 | 48,200 |
| 2014-07-01 | $0.41 | $0.41 | 53,200 |
| 2014-06-30 | $0.42 | $0.42 | 41,800 |
| 2014-06-27 | $0.41 | $0.41 | 24,300 |
| 2014-06-26 | $0.42 | $0.42 | 6,200 |
| 2014-06-25 | $0.40 | $0.40 | 96,700 |
| 2014-06-24 | $0.41 | $0.41 | 24,300 |
| 2014-06-23 | $0.41 | $0.41 | 9,000 |
| 2014-06-20 | $0.41 | $0.41 | 13,600 |
| 2014-06-19 | $0.41 | $0.41 | 27,300 |
| 2014-06-18 | $0.40 | $0.40 | 14,200 |
| 2014-06-17 | $0.40 | $0.40 | 59,200 |
| 2014-06-16 | $0.43 | $0.43 | 23,600 |
| 2014-06-13 | $0.41 | $0.41 | 18,000 |
| 2014-06-12 | $0.42 | $0.42 | 41,500 |
| 2014-06-11 | $0.41 | $0.41 | 74,600 |
| 2014-06-10 | $0.42 | $0.42 | 166,600 |
| 2014-06-09 | $0.42 | $0.42 | 49,200 |
| 2014-06-06 | $0.42 | $0.42 | 33,500 |
| 2014-06-05 | $0.45 | $0.45 | 172,600 |
| 2014-06-04 | $0.45 | $0.45 | 22,500 |
| 2014-06-03 | $0.43 | $0.43 | 44,900 |
| 2014-06-02 | $0.45 | $0.45 | 49,300 |
| 2014-05-30 | $0.44 | $0.44 | 34,300 |
| 2014-05-29 | $0.44 | $0.44 | 109,000 |
| 2014-05-28 | $0.46 | $0.46 | 43,100 |
| 2014-05-27 | $0.45 | $0.45 | 19,000 |
| 2014-05-23 | $0.46 | $0.46 | 53,900 |
| 2014-05-22 | $0.43 | $0.43 | 67,100 |
| 2014-05-21 | $0.45 | $0.45 | 74,100 |
| 2014-05-20 | $0.45 | $0.45 | 29,400 |
| 2014-05-19 | $0.47 | $0.47 | 25,200 |
| 2014-05-16 | $0.48 | $0.48 | 49,600 |
| 2014-05-15 | $0.46 | $0.46 | 180,200 |
| 2014-05-14 | $0.49 | $0.49 | 48,700 |
| 2014-05-13 | $0.48 | $0.48 | 139,900 |
| 2014-05-12 | $0.46 | $0.46 | 34,900 |
| 2014-05-09 | $0.46 | $0.46 | 51,600 |
| 2014-05-08 | $0.46 | $0.46 | 182,300 |
| 2014-05-07 | $0.46 | $0.46 | 94,100 |
| 2014-05-06 | $0.45 | $0.45 | 41,000 |
| 2014-05-05 | $0.46 | $0.46 | 68,800 |
| 2014-05-02 | $0.45 | $0.45 | 107,800 |
| 2014-05-01 | $0.44 | $0.44 | 105,400 |
| 2014-04-30 | $0.41 | $0.41 | 110,800 |
| 2014-04-29 | $0.41 | $0.41 | 34,800 |
| 2014-04-28 | $0.43 | $0.43 | 50,900 |
| 2014-04-25 | $0.41 | $0.41 | 10,300 |
| 2014-04-24 | $0.42 | $0.42 | 28,700 |
| 2014-04-23 | $0.44 | $0.44 | 23,000 |
| 2014-04-22 | $0.44 | $0.44 | 50,500 |
| 2014-04-21 | $0.42 | $0.42 | 26,500 |
| 2014-04-17 | $0.43 | $0.43 | 17,800 |
| 2014-04-16 | $0.41 | $0.41 | 80,200 |
| 2014-04-15 | $0.41 | $0.41 | 30,900 |
| 2014-04-14 | $0.39 | $0.39 | 79,600 |
| 2014-04-11 | $0.39 | $0.39 | 66,100 |
| 2014-04-10 | $0.39 | $0.39 | 45,200 |
| 2014-04-09 | $0.40 | $0.40 | 114,800 |
| 2014-04-08 | $0.40 | $0.40 | 32,400 |
| 2014-04-07 | $0.40 | $0.40 | 394,100 |
| 2014-04-04 | $0.44 | $0.44 | 93,900 |
| 2014-04-03 | $0.44 | $0.44 | 69,600 |
| 2014-04-02 | $0.44 | $0.44 | 54,100 |
| 2014-04-01 | $0.44 | $0.44 | 33,400 |
| 2014-03-31 | $0.46 | $0.46 | 149,900 |
| 2014-03-28 | $0.46 | $0.46 | 37,800 |
| 2014-03-27 | $0.46 | $0.46 | 98,200 |
| 2014-03-26 | $0.46 | $0.46 | 54,200 |
| 2014-03-25 | $0.47 | $0.47 | 36,800 |
| 2014-03-24 | $0.46 | $0.46 | 194,000 |
| 2014-03-21 | $0.47 | $0.47 | 109,500 |
| 2014-03-20 | $0.47 | $0.47 | 86,700 |
| 2014-03-19 | $0.46 | $0.46 | 46,700 |
| 2014-03-18 | $0.46 | $0.46 | 79,100 |
| 2014-03-17 | $0.47 | $0.47 | 194,400 |
| 2014-03-14 | $0.46 | $0.46 | 148,000 |
| 2014-03-13 | $0.46 | $0.46 | 506,500 |
| 2014-03-12 | $0.48 | $0.48 | 156,400 |
| 2014-03-11 | $0.48 | $0.48 | 142,100 |
| 2014-03-10 | $0.48 | $0.48 | 340,200 |
| 2014-03-07 | $0.47 | $0.47 | 1,159,200 |
| 2014-03-06 | $0.55 | $0.55 | 154,700 |
| 2014-03-05 | $0.55 | $0.55 | 43,000 |
| 2014-03-04 | $0.56 | $0.56 | 62,200 |
| 2014-03-03 | $0.57 | $0.57 | 17,600 |
| 2014-02-28 | $0.55 | $0.55 | 52,500 |
| 2014-02-27 | $0.56 | $0.56 | 42,300 |
| 2014-02-26 | $0.55 | $0.55 | 7,700 |
| 2014-02-25 | $0.55 | $0.55 | 60,800 |
| 2014-02-24 | $0.55 | $0.55 | 117,900 |
| 2014-02-21 | $0.56 | $0.56 | 35,300 |
| 2014-02-20 | $0.57 | $0.57 | 16,400 |
| 2014-02-19 | $0.56 | $0.56 | 130,200 |
| 2014-02-18 | $0.56 | $0.56 | 64,000 |
| 2014-02-14 | $0.56 | $0.56 | 120,600 |
| 2014-02-13 | $0.57 | $0.57 | 41,700 |
| 2014-02-12 | $0.56 | $0.56 | 51,400 |
| 2014-02-11 | $0.56 | $0.56 | 68,800 |
| 2014-02-10 | $0.56 | $0.56 | 23,100 |
| 2014-02-07 | $0.54 | $0.54 | 20,900 |
| 2014-02-06 | $0.55 | $0.55 | 27,100 |
| 2014-02-05 | $0.55 | $0.55 | 29,500 |
| 2014-02-04 | $0.55 | $0.55 | 113,300 |
| 2014-02-03 | $0.55 | $0.55 | 200,500 |
| 2014-01-31 | $0.57 | $0.57 | 43,800 |
| 2014-01-30 | $0.58 | $0.58 | 35,100 |
| 2014-01-29 | $0.60 | $0.60 | 120,200 |
| 2014-01-28 | $0.60 | $0.60 | 30,100 |
| 2014-01-27 | $0.61 | $0.61 | 53,700 |
| 2014-01-24 | $0.62 | $0.62 | 185,100 |
| 2014-01-23 | $0.63 | $0.63 | 306,500 |
| 2014-01-22 | $0.58 | $0.58 | 66,600 |
| 2014-01-21 | $0.56 | $0.56 | 153,200 |
| 2014-01-17 | $0.52 | $0.52 | 74,500 |
| 2014-01-16 | $0.51 | $0.51 | 43,000 |
| 2014-01-15 | $0.52 | $0.52 | 123,200 |
| 2014-01-14 | $0.52 | $0.52 | 52,000 |
| 2014-01-13 | $0.51 | $0.51 | 120,900 |
| 2014-01-10 | $0.49 | $0.49 | 29,200 |
| 2014-01-09 | $0.49 | $0.49 | 44,400 |
| 2014-01-08 | $0.50 | $0.50 | 63,100 |
| 2014-01-07 | $0.51 | $0.51 | 42,400 |
| 2014-01-06 | $0.51 | $0.51 | 210,400 |
| 2014-01-03 | $0.51 | $0.51 | 130,100 |
| 2014-01-02 | $0.48 | $0.48 | 88,800 |