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
- 2008-09-18 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 | $0.91 | $0.91 | 148,891 | — | — |
| 2014-12-30 | $0.89 | $0.89 | 71,986 | — | — |
| 2014-12-29 | $0.89 | $0.89 | 50,326 | — | — |
| 2014-12-26 | $0.91 | $0.91 | 57,728 | — | — |
| 2014-12-24 | $0.91 | $0.91 | 35,223 | — | — |
| 2014-12-23 | $0.91 | $0.91 | 120,027 | — | — |
| 2014-12-22 | $0.89 | $0.89 | 138,905 | — | — |
| 2014-12-19 | $0.93 | $0.93 | 187,641 | — | — |
| 2014-12-18 | $0.97 | $0.97 | 54,449 | — | — |
| 2014-12-17 | $0.93 | $0.93 | 90,666 | — | — |
| 2014-12-16 | $0.95 | $0.95 | 48,587 | — | — |
| 2014-12-15 | $0.97 | $0.97 | 116,202 | — | — |
| 2014-12-12 | $1.01 | $1.01 | 143,824 | — | — |
| 2014-12-11 | $1.07 | $1.07 | 90,517 | — | — |
| 2014-12-10 | $1.01 | $1.01 | 61,653 | — | — |
| 2014-12-09 | $0.91 | $0.91 | 524,770 | — | — |
| 2014-12-08 | $1.05 | $1.05 | 245,469 | — | — |
| 2014-12-05 | $1.13 | $1.13 | 230,863 | — | — |
| 2014-12-04 | $1.13 | $1.13 | 144,569 | — | — |
| 2014-12-03 | $1.25 | $1.25 | 52,412 | — | — |
| 2014-12-02 | $1.23 | $1.23 | 74,967 | — | — |
| 2014-12-01 | $1.21 | $1.21 | 260,671 | — | — |
| 2014-11-28 | $1.21 | $1.21 | 124,448 | — | — |
| 2014-11-26 | $1.31 | $1.31 | 37,409 | — | — |
| 2014-11-25 | $1.31 | $1.31 | 35,273 | — | — |
| 2014-11-24 | $1.37 | $1.37 | 18,878 | — | — |
| 2014-11-21 | $1.37 | $1.37 | 47,494 | — | — |
| 2014-11-20 | $1.35 | $1.35 | 46,202 | — | — |
| 2014-11-19 | $1.33 | $1.33 | 66,820 | — | — |
| 2014-11-18 | $1.33 | $1.33 | 137,266 | — | — |
| 2014-11-17 | $1.31 | $1.31 | 110,290 | — | — |
| 2014-11-14 | $1.35 | $1.35 | 34,180 | — | — |
| 2014-11-13 | $1.35 | $1.35 | 62,994 | — | — |
| 2014-11-12 | $1.39 | $1.39 | 40,589 | — | — |
| 2014-11-11 | $1.35 | $1.35 | 196,385 | — | — |
| 2014-11-10 | $1.41 | $1.41 | 36,117 | — | — |
| 2014-11-07 | $1.39 | $1.39 | 54,698 | — | — |
| 2014-11-06 | $1.43 | $1.43 | 46,302 | — | — |
| 2014-11-05 | $1.43 | $1.43 | 63,143 | — | — |
| 2014-11-04 | $1.41 | $1.41 | 86,841 | — | — |
| 2014-11-03 | $1.45 | $1.45 | 104,179 | — | — |
| 2014-10-31 | $1.41 | $1.41 | 27,672 | — | — |
| 2014-10-30 | $1.45 | $1.45 | 43,967 | — | — |
| 2014-10-29 | $1.47 | $1.47 | 84,704 | — | — |
| 2014-10-28 | $1.41 | $1.41 | 26,877 | — | — |
| 2014-10-27 | $1.39 | $1.39 | 55,493 | — | — |
| 2014-10-24 | $1.45 | $1.45 | 74,868 | — | — |
| 2014-10-23 | $1.43 | $1.43 | 40,042 | — | — |
| 2014-10-22 | $1.39 | $1.39 | 103,831 | — | — |
| 2014-10-21 | $1.53 | $1.53 | 128,125 | — | — |
| 2014-10-20 | $1.41 | $1.41 | 40,738 | — | — |
| 2014-10-17 | $1.33 | $1.33 | 78,643 | — | — |
| 2014-10-16 | $1.35 | $1.35 | 133,639 | — | — |
| 2014-10-15 | $1.37 | $1.37 | 117,543 | — | — |
| 2014-10-14 | $1.37 | $1.37 | 112,476 | — | — |
| 2014-10-13 | $1.49 | $1.49 | 193,056 | — | — |
| 2014-10-10 | $1.37 | $1.37 | 183,766 | — | — |
| 2014-10-09 | $1.43 | $1.43 | 67,962 | — | — |
| 2014-10-08 | $1.43 | $1.43 | 123,008 | — | — |
| 2014-10-07 | $1.43 | $1.43 | 99,161 | — | — |
| 2014-10-06 | $1.43 | $1.43 | 92,951 | — | — |
| 2014-10-03 | $1.47 | $1.47 | 92,951 | — | — |
| 2014-10-02 | $1.49 | $1.49 | 163,646 | — | — |
| 2014-10-01 | $1.51 | $1.51 | 308,612 | — | — |
| 2014-09-30 | $1.51 | $1.51 | 269,017 | — | — |
| 2014-09-29 | $1.51 | $1.51 | 72,781 | — | — |
| 2014-09-26 | $1.55 | $1.55 | 105,222 | — | — |
| 2014-09-25 | $1.45 | $1.45 | 187,989 | — | — |
| 2014-09-24 | $1.49 | $1.49 | 114,115 | — | — |
| 2014-09-23 | $1.49 | $1.49 | 77,700 | — | — |
| 2014-09-22 | $1.59 | $1.59 | 178,401 | — | — |
| 2014-09-19 | $1.47 | $1.47 | 160,367 | — | — |
| 2014-09-18 | $1.51 | $1.51 | 92,554 | — | — |
| 2014-09-17 | $1.41 | $1.41 | 210,047 | — | — |
| 2014-09-16 | $1.43 | $1.43 | 110,538 | — | — |
| 2014-09-15 | $1.47 | $1.47 | 322,821 | — | — |
| 2014-09-12 | $1.59 | $1.59 | 227,187 | — | — |
| 2014-09-11 | $1.57 | $1.57 | 252,126 | — | — |
| 2014-09-10 | $1.65 | $1.65 | 354,020 | — | — |
| 2014-09-09 | $1.61 | $1.61 | 550,504 | — | — |
| 2014-09-08 | $1.59 | $1.59 | 524,223 | — | — |
| 2014-09-05 | $1.41 | $1.41 | 880,081 | — | — |
| 2014-09-04 | $1.59 | $1.59 | 2,547,044 | — | — |
| 2014-09-03 | $1.63 | $1.63 | 874,269 | — | — |
| 2014-09-02 | $1.17 | $1.17 | 177,010 | — | — |
| 2014-08-29 | $1.09 | $1.09 | 79,836 | — | — |
| 2014-08-28 | $1.09 | $1.09 | 52,313 | — | — |
| 2014-08-27 | $1.09 | $1.09 | 75,464 | — | — |
| 2014-08-26 | $1.07 | $1.07 | 42,029 | — | — |
| 2014-08-25 | $1.07 | $1.07 | 113,767 | — | — |
| 2014-08-22 | $1.11 | $1.11 | 69,651 | — | — |
| 2014-08-21 | $1.07 | $1.07 | 49,283 | — | — |
| 2014-08-20 | $1.05 | $1.05 | 83,910 | — | — |
| 2014-08-19 | $1.07 | $1.07 | 43,569 | — | — |
| 2014-08-18 | $1.11 | $1.11 | 129,565 | — | — |
| 2014-08-15 | $1.13 | $1.13 | 162,106 | — | — |
| 2014-08-14 | $1.15 | $1.15 | 169,160 | — | — |
| 2014-08-13 | $1.25 | $1.25 | 31,746 | — | — |
| 2014-08-12 | $1.27 | $1.27 | 74,371 | — | — |
| 2014-08-11 | $1.29 | $1.29 | 208,159 | — | — |
| 2014-08-08 | $1.39 | $1.39 | 93,498 | — | — |
| 2014-08-07 | $1.33 | $1.33 | 317,455 | — | — |
| 2014-08-06 | $1.51 | $1.51 | 174,874 | — | — |
| 2014-08-05 | $1.41 | $1.41 | 395,801 | — | — |
| 2014-08-04 | $1.47 | $1.47 | 605,351 | — | — |
| 2014-08-01 | $1.27 | $1.27 | 242,389 | — | — |
| 2014-07-31 | $1.13 | $1.13 | 127,429 | — | — |
| 2014-07-30 | $1.11 | $1.11 | 216,953 | — | — |
| 2014-07-29 | $1.13 | $1.13 | 229,820 | — | — |
| 2014-07-28 | $1.09 | $1.09 | 163,745 | — | — |
| 2014-07-25 | $1.05 | $1.05 | 223,113 | — | — |
| 2014-07-24 | $1.07 | $1.07 | 194,050 | — | — |
| 2014-07-23 | $1.01 | $1.01 | 139,551 | — | — |
| 2014-07-22 | $0.93 | $0.93 | 9,141 | — | — |
| 2014-07-21 | $0.93 | $0.93 | 42,327 | — | — |
| 2014-07-18 | $0.93 | $0.93 | 21,362 | — | — |
| 2014-07-17 | $0.93 | $0.93 | 37,657 | — | — |
| 2014-07-16 | $0.93 | $0.93 | 65,180 | — | — |
| 2014-07-15 | $0.91 | $0.91 | 24,741 | — | — |
| 2014-07-14 | $0.89 | $0.89 | 37,806 | — | — |
| 2014-07-11 | $0.91 | $0.91 | 27,622 | — | — |
| 2014-07-10 | $0.93 | $0.93 | 40,837 | — | — |
| 2014-07-09 | $0.91 | $0.91 | 109,246 | — | — |
| 2014-07-08 | $0.93 | $0.93 | 30,653 | — | — |
| 2014-07-07 | $0.93 | $0.93 | 37,310 | — | — |
| 2014-07-03 | $0.93 | $0.93 | 57,927 | — | — |
| 2014-07-02 | $0.93 | $0.93 | 45,855 | — | — |
| 2014-07-01 | $0.95 | $0.95 | 30,603 | — | — |
| 2014-06-30 | $0.95 | $0.95 | 75,712 | — | — |
| 2014-06-27 | $0.91 | $0.91 | 12,569 | — | — |
| 2014-06-26 | $0.91 | $0.91 | 24,691 | — | — |
| 2014-06-25 | $0.95 | $0.95 | 21,660 | — | — |
| 2014-06-24 | $0.95 | $0.95 | 38,850 | — | — |
| 2014-06-23 | $0.93 | $0.93 | 44,762 | — | — |
| 2014-06-20 | $0.95 | $0.95 | 15,500 | — | — |
| 2014-06-19 | $0.93 | $0.93 | 28,218 | — | — |
| 2014-06-18 | $0.95 | $0.95 | 19,475 | — | — |
| 2014-06-17 | $0.95 | $0.95 | 104,229 | — | — |
| 2014-06-16 | $0.89 | $0.89 | 86,095 | — | — |
| 2014-06-13 | $0.87 | $0.87 | 35,621 | — | — |
| 2014-06-12 | $0.89 | $0.89 | 45,706 | — | — |
| 2014-06-11 | $0.89 | $0.89 | 134,235 | — | — |
| 2014-06-10 | $0.91 | $0.91 | 37,359 | — | — |
| 2014-06-09 | $0.91 | $0.91 | 34,975 | — | — |
| 2014-06-06 | $0.93 | $0.93 | 36,763 | — | — |
| 2014-06-05 | $0.91 | $0.91 | 30,007 | — | — |
| 2014-06-04 | $0.97 | $0.97 | 14,954 | — | — |
| 2014-06-03 | $0.99 | $0.99 | 114,761 | — | — |
| 2014-06-02 | $0.91 | $0.91 | 25,039 | — | — |
| 2014-05-30 | $0.93 | $0.93 | 53,903 | — | — |
| 2014-05-29 | $0.91 | $0.91 | 113,817 | — | — |
| 2014-05-28 | $0.93 | $0.93 | 106,713 | — | — |
| 2014-05-27 | $0.95 | $0.95 | 32,193 | — | — |
| 2014-05-23 | $0.95 | $0.95 | 99,658 | — | — |
| 2014-05-22 | $0.97 | $0.97 | 93,995 | — | — |
| 2014-05-21 | $0.89 | $0.89 | 90,964 | — | — |
| 2014-05-20 | $0.93 | $0.93 | 83,711 | — | — |
| 2014-05-19 | $0.97 | $0.97 | 21,710 | — | — |
| 2014-05-16 | $0.93 | $0.93 | 29,162 | — | — |
| 2014-05-15 | $0.99 | $0.99 | 68,310 | — | — |
| 2014-05-14 | $0.93 | $0.93 | 139,800 | — | — |
| 2014-05-13 | $0.97 | $0.97 | 81,873 | — | — |
| 2014-05-12 | $0.97 | $0.97 | 38,353 | — | — |
| 2014-05-09 | $0.93 | $0.93 | 74,222 | — | — |
| 2014-05-08 | $0.99 | $0.99 | 23,250 | — | — |
| 2014-05-07 | $0.99 | $0.99 | 29,361 | — | — |
| 2014-05-06 | $0.95 | $0.95 | 68,956 | — | — |
| 2014-05-05 | $0.99 | $0.99 | 100,205 | — | — |
| 2014-05-02 | $0.97 | $0.97 | 119,580 | — | — |
| 2014-05-01 | $0.93 | $0.93 | 223,659 | — | — |
| 2014-04-30 | $1.05 | $1.05 | 81,773 | — | — |
| 2014-04-29 | $1.09 | $1.09 | 290,032 | — | — |
| 2014-04-28 | $1.11 | $1.11 | 222,467 | — | — |
| 2014-04-25 | $1.17 | $1.17 | 58,970 | — | — |
| 2014-04-24 | $1.21 | $1.21 | 33,782 | — | — |
| 2014-04-23 | $1.23 | $1.23 | 199,416 | — | — |
| 2014-04-22 | $1.23 | $1.23 | 130,857 | — | — |
| 2014-04-21 | $1.27 | $1.27 | 41,980 | — | — |
| 2014-04-17 | $1.19 | $1.19 | 214,965 | — | — |
| 2014-04-16 | $1.31 | $1.31 | 156,740 | — | — |
| 2014-04-15 | $1.21 | $1.21 | 93,100 | — | — |
| 2014-04-14 | $1.25 | $1.25 | 201,502 | — | — |
| 2014-04-11 | $1.25 | $1.25 | 110,488 | — | — |
| 2014-04-10 | $1.29 | $1.29 | 82,866 | — | — |
| 2014-04-09 | $1.35 | $1.35 | 45,408 | — | — |
| 2014-04-08 | $1.31 | $1.31 | 189,827 | — | — |
| 2014-04-07 | $1.21 | $1.21 | 209,749 | — | — |
| 2014-04-04 | $1.41 | $1.41 | 312,885 | — | — |
| 2014-04-03 | $1.41 | $1.41 | 191,566 | — | — |
| 2014-04-02 | $1.47 | $1.47 | 287,647 | — | — |
| 2014-04-01 | $1.49 | $1.49 | 412,344 | — | — |
| 2014-03-31 | $1.67 | $1.67 | 562,080 | — | — |
| 2014-03-28 | $1.37 | $1.37 | 169,906 | — | — |
| 2014-03-27 | $1.29 | $1.29 | 166,428 | — | — |
| 2014-03-26 | $1.35 | $1.35 | 246,264 | — | — |
| 2014-03-25 | $1.41 | $1.41 | 190,672 | — | — |
| 2014-03-24 | $1.27 | $1.27 | 207,116 | — | — |
| 2014-03-21 | $1.15 | $1.15 | 125,243 | — | — |
| 2014-03-20 | $1.09 | $1.09 | 60,610 | — | — |
| 2014-03-19 | $1.05 | $1.05 | 155,300 | — | — |
| 2014-03-18 | $1.01 | $1.01 | 69,403 | — | — |
| 2014-03-17 | $1.03 | $1.03 | 108,352 | — | — |
| 2014-03-14 | $1.05 | $1.05 | 71,688 | — | — |
| 2014-03-13 | $1.09 | $1.09 | 71,887 | — | — |
| 2014-03-12 | $1.05 | $1.05 | 75,017 | — | — |
| 2014-03-11 | $1.07 | $1.07 | 267,328 | — | — |
| 2014-03-10 | $1.17 | $1.17 | 107,905 | — | — |
| 2014-03-07 | $1.07 | $1.07 | 258,386 | — | — |
| 2014-03-06 | $1.05 | $1.05 | 353,175 | — | — |
| 2014-03-05 | $1.15 | $1.15 | 170,055 | — | — |
| 2014-03-04 | $1.11 | $1.11 | 504,749 | — | — |
| 2014-03-03 | $1.11 | $1.11 | 739,536 | — | — |
| 2014-02-28 | $1.37 | $1.37 | 821,260 | — | — |
| 2014-02-27 | $1.55 | $1.55 | 1,558,660 | — | — |
| 2014-02-26 | $1.25 | $1.25 | 1,544,054 | — | — |
| 2014-02-25 | $0.97 | $0.97 | 340,109 | — | — |
| 2014-02-24 | $0.83 | $0.83 | 187,691 | — | — |
| 2014-02-21 | $0.72 | $0.72 | 48,686 | — | — |
| 2014-02-20 | $0.70 | $0.70 | 81,078 | — | — |
| 2014-02-19 | $0.70 | $0.70 | 77,153 | — | — |
| 2014-02-18 | $0.72 | $0.72 | 54,300 | — | — |
| 2014-02-14 | $0.66 | $0.66 | 66,571 | — | — |
| 2014-02-13 | $0.64 | $0.64 | 98,714 | — | — |
| 2014-02-12 | $0.60 | $0.60 | 7,949 | — | — |
| 2014-02-11 | $0.60 | $0.60 | 22,008 | — | — |
| 2014-02-10 | $0.60 | $0.60 | 22,207 | — | — |
| 2014-02-07 | $0.58 | $0.58 | 12,867 | — | — |
| 2014-02-06 | $0.56 | $0.56 | 61,852 | — | — |
| 2014-02-05 | $0.56 | $0.56 | 27,771 | — | — |
| 2014-02-04 | $0.58 | $0.58 | 12,221 | — | — |
| 2014-02-03 | $0.58 | $0.58 | 48,686 | — | — |
| 2014-01-31 | $0.58 | $0.58 | 108,203 | — | — |
| 2014-01-30 | $0.54 | $0.54 | 58,324 | — | — |
| 2014-01-29 | $0.54 | $0.54 | 10,135 | — | — |
| 2014-01-28 | $0.54 | $0.54 | 41,532 | — | — |
| 2014-01-27 | $0.48 | $0.48 | 26,827 | — | — |
| 2014-01-24 | $0.50 | $0.50 | 71,738 | — | — |
| 2014-01-23 | $0.54 | $0.54 | 18,779 | — | — |
| 2014-01-22 | $0.52 | $0.52 | 16,295 | — | — |
| 2014-01-21 | $0.56 | $0.56 | 72,483 | — | — |
| 2014-01-17 | $0.58 | $0.58 | 15,053 | — | — |
| 2014-01-16 | $0.56 | $0.56 | 22,902 | — | — |
| 2014-01-15 | $0.58 | $0.58 | 34,677 | — | — |
| 2014-01-14 | $0.58 | $0.58 | 18,878 | — | — |
| 2014-01-13 | $0.60 | $0.60 | 63,839 | — | — |
| 2014-01-10 | $0.54 | $0.54 | 115,456 | — | — |
| 2014-01-09 | $0.50 | $0.50 | 13,016 | — | — |
| 2014-01-08 | $0.46 | $0.46 | 52,263 | — | — |
| 2014-01-07 | $0.44 | $0.44 | 9,837 | — | — |
| 2014-01-06 | $0.44 | $0.44 | 12,519 | — | — |
| 2014-01-03 | $0.46 | $0.46 | 50,624 | — | — |
| 2014-01-02 | $0.46 | $0.46 | 12,023 | — | — |