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
- 2002-05-22 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 | $0.12 | $0.12 | 2,456,700 |
| 2014-12-30 | $0.12 | $0.12 | 795,100 |
| 2014-12-29 | $0.12 | $0.12 | 1,327,200 |
| 2014-12-26 | $0.12 | $0.12 | 1,219,700 |
| 2014-12-24 | $0.13 | $0.13 | 549,400 |
| 2014-12-23 | $0.13 | $0.13 | 914,500 |
| 2014-12-22 | $0.13 | $0.13 | 666,000 |
| 2014-12-19 | $0.13 | $0.13 | 308,400 |
| 2014-12-18 | $0.13 | $0.13 | 1,131,900 |
| 2014-12-17 | $0.14 | $0.14 | 991,100 |
| 2014-12-16 | $0.13 | $0.13 | 814,000 |
| 2014-12-15 | $0.12 | $0.12 | 892,700 |
| 2014-12-12 | $0.14 | $0.14 | 1,768,700 |
| 2014-12-11 | $0.12 | $0.12 | 1,333,900 |
| 2014-12-10 | $0.11 | $0.11 | 2,111,700 |
| 2014-12-09 | $0.11 | $0.11 | 4,497,500 |
| 2014-12-08 | $0.12 | $0.12 | 3,161,000 |
| 2014-12-05 | $0.13 | $0.13 | 3,108,900 |
| 2014-12-04 | $0.14 | $0.14 | 990,100 |
| 2014-12-03 | $0.14 | $0.14 | 1,290,300 |
| 2014-12-02 | $0.14 | $0.14 | 488,400 |
| 2014-12-01 | $0.14 | $0.14 | 1,200,300 |
| 2014-11-28 | $0.15 | $0.15 | 355,700 |
| 2014-11-26 | $0.15 | $0.15 | 732,400 |
| 2014-11-25 | $0.15 | $0.15 | 783,800 |
| 2014-11-24 | $0.15 | $0.15 | 1,164,600 |
| 2014-11-21 | $0.16 | $0.16 | 1,007,800 |
| 2014-11-20 | $0.15 | $0.15 | 943,800 |
| 2014-11-19 | $0.15 | $0.15 | 384,000 |
| 2014-11-18 | $0.15 | $0.15 | 1,168,100 |
| 2014-11-17 | $0.16 | $0.16 | 385,700 |
| 2014-11-14 | $0.16 | $0.16 | 914,300 |
| 2014-11-13 | $0.16 | $0.16 | 2,205,700 |
| 2014-11-12 | $0.17 | $0.17 | 946,500 |
| 2014-11-11 | $0.16 | $0.16 | 496,000 |
| 2014-11-10 | $0.16 | $0.16 | 927,000 |
| 2014-11-07 | $0.16 | $0.16 | 1,299,300 |
| 2014-11-06 | $0.16 | $0.16 | 1,523,700 |
| 2014-11-05 | $0.16 | $0.16 | 1,047,500 |
| 2014-11-04 | $0.17 | $0.17 | 1,067,300 |
| 2014-11-03 | $0.17 | $0.17 | 1,067,800 |
| 2014-10-31 | $0.18 | $0.18 | 672,800 |
| 2014-10-30 | $0.18 | $0.18 | 597,200 |
| 2014-10-29 | $0.18 | $0.18 | 366,000 |
| 2014-10-28 | $0.18 | $0.18 | 386,600 |
| 2014-10-27 | $0.18 | $0.18 | 623,500 |
| 2014-10-24 | $0.17 | $0.17 | 844,300 |
| 2014-10-23 | $0.17 | $0.17 | 331,000 |
| 2014-10-22 | $0.18 | $0.18 | 691,000 |
| 2014-10-21 | $0.17 | $0.17 | 1,353,100 |
| 2014-10-20 | $0.17 | $0.17 | 2,163,500 |
| 2014-10-17 | $0.16 | $0.16 | 694,100 |
| 2014-10-16 | $0.17 | $0.17 | 873,600 |
| 2014-10-15 | $0.17 | $0.17 | 1,556,000 |
| 2014-10-14 | $0.17 | $0.17 | 3,741,400 |
| 2014-10-13 | $0.17 | $0.17 | 1,908,100 |
| 2014-10-10 | $0.18 | $0.18 | 1,083,300 |
| 2014-10-09 | $0.17 | $0.17 | 1,987,000 |
| 2014-10-08 | $0.17 | $0.17 | 2,903,200 |
| 2014-10-07 | $0.18 | $0.18 | 1,694,800 |
| 2014-10-06 | $0.18 | $0.18 | 1,789,800 |
| 2014-10-03 | $0.19 | $0.19 | 850,400 |
| 2014-10-02 | $0.19 | $0.19 | 820,400 |
| 2014-10-01 | $0.19 | $0.19 | 1,600,800 |
| 2014-09-30 | $0.20 | $0.20 | 500,000 |
| 2014-09-29 | $0.19 | $0.19 | 554,000 |
| 2014-09-26 | $0.19 | $0.19 | 766,600 |
| 2014-09-25 | $0.19 | $0.19 | 2,373,200 |
| 2014-09-24 | $0.20 | $0.20 | 1,380,500 |
| 2014-09-23 | $0.19 | $0.19 | 1,081,900 |
| 2014-09-22 | $0.19 | $0.19 | 1,948,400 |
| 2014-09-19 | $0.19 | $0.19 | 1,693,700 |
| 2014-09-18 | $0.20 | $0.20 | 819,400 |
| 2014-09-17 | $0.20 | $0.20 | 1,192,500 |
| 2014-09-16 | $0.20 | $0.20 | 1,565,500 |
| 2014-09-15 | $0.20 | $0.20 | 2,292,500 |
| 2014-09-12 | $0.20 | $0.20 | 2,688,600 |
| 2014-09-11 | $0.21 | $0.21 | 2,619,500 |
| 2014-09-10 | $0.20 | $0.20 | 9,020,900 |
| 2014-09-09 | $0.20 | $0.20 | 23,628,800 |
| 2014-09-08 | $0.27 | $0.27 | 3,609,800 |
| 2014-09-05 | $0.26 | $0.26 | 4,607,900 |
| 2014-09-04 | $0.28 | $0.28 | 6,482,200 |
| 2014-09-03 | $0.27 | $0.27 | 6,915,200 |
| 2014-09-02 | $0.26 | $0.26 | 7,160,700 |
| 2014-08-29 | $0.24 | $0.24 | 1,252,400 |
| 2014-08-28 | $0.24 | $0.24 | 1,207,200 |
| 2014-08-27 | $0.24 | $0.24 | 1,144,400 |
| 2014-08-26 | $0.24 | $0.24 | 1,322,600 |
| 2014-08-25 | $0.24 | $0.24 | 715,200 |
| 2014-08-22 | $0.24 | $0.24 | 787,700 |
| 2014-08-21 | $0.24 | $0.24 | 1,187,000 |
| 2014-08-20 | $0.24 | $0.24 | 1,377,300 |
| 2014-08-19 | $0.24 | $0.24 | 1,276,200 |
| 2014-08-18 | $0.24 | $0.24 | 1,255,300 |
| 2014-08-15 | $0.24 | $0.24 | 3,717,600 |
| 2014-08-14 | $0.24 | $0.24 | 971,500 |
| 2014-08-13 | $0.24 | $0.24 | 2,582,900 |
| 2014-08-12 | $0.24 | $0.24 | 1,292,000 |
| 2014-08-11 | $0.24 | $0.24 | 1,475,000 |
| 2014-08-08 | $0.24 | $0.24 | 1,345,800 |
| 2014-08-07 | $0.23 | $0.23 | 1,083,000 |
| 2014-08-06 | $0.23 | $0.23 | 1,243,200 |
| 2014-08-05 | $0.22 | $0.22 | 1,609,100 |
| 2014-08-04 | $0.22 | $0.22 | 4,296,200 |
| 2014-08-01 | $0.23 | $0.23 | 2,511,200 |
| 2014-07-31 | $0.24 | $0.24 | 3,774,500 |
| 2014-07-30 | $0.25 | $0.25 | 1,133,300 |
| 2014-07-29 | $0.25 | $0.25 | 2,811,600 |
| 2014-07-28 | $0.25 | $0.25 | 3,916,600 |
| 2014-07-25 | $0.24 | $0.24 | 1,242,300 |
| 2014-07-24 | $0.25 | $0.25 | 1,191,900 |
| 2014-07-23 | $0.25 | $0.25 | 1,255,400 |
| 2014-07-22 | $0.25 | $0.25 | 1,062,900 |
| 2014-07-21 | $0.25 | $0.25 | 1,916,900 |
| 2014-07-18 | $0.24 | $0.24 | 956,200 |
| 2014-07-17 | $0.24 | $0.24 | 1,717,000 |
| 2014-07-16 | $0.24 | $0.24 | 1,076,700 |
| 2014-07-15 | $0.25 | $0.25 | 1,341,800 |
| 2014-07-14 | $0.25 | $0.25 | 784,800 |
| 2014-07-11 | $0.25 | $0.25 | 1,473,700 |
| 2014-07-10 | $0.24 | $0.24 | 2,544,700 |
| 2014-07-09 | $0.24 | $0.24 | 1,126,000 |
| 2014-07-08 | $0.25 | $0.25 | 2,974,100 |
| 2014-07-07 | $0.26 | $0.26 | 8,073,400 |
| 2014-07-03 | $0.24 | $0.24 | 1,584,900 |
| 2014-07-02 | $0.23 | $0.23 | 4,366,400 |
| 2014-07-01 | $0.24 | $0.24 | 6,917,300 |
| 2014-06-30 | $0.26 | $0.26 | 2,196,800 |
| 2014-06-27 | $0.27 | $0.27 | 2,126,500 |
| 2014-06-26 | $0.27 | $0.27 | 2,980,600 |
| 2014-06-25 | $0.26 | $0.26 | 1,904,500 |
| 2014-06-24 | $0.26 | $0.26 | 2,979,200 |
| 2014-06-23 | $0.27 | $0.27 | 6,690,300 |
| 2014-06-20 | $0.28 | $0.28 | 6,096,000 |
| 2014-06-19 | $0.28 | $0.28 | 9,308,300 |
| 2014-06-18 | $0.26 | $0.26 | 7,578,700 |
| 2014-06-17 | $0.27 | $0.27 | 18,547,400 |
| 2014-06-16 | $0.22 | $0.22 | 2,050,100 |
| 2014-06-13 | $0.22 | $0.22 | 1,297,900 |
| 2014-06-12 | $0.22 | $0.22 | 1,690,100 |
| 2014-06-11 | $0.22 | $0.22 | 2,378,200 |
| 2014-06-10 | $0.22 | $0.22 | 3,165,600 |
| 2014-06-09 | $0.22 | $0.22 | 2,371,200 |
| 2014-06-06 | $0.23 | $0.23 | 2,206,700 |
| 2014-06-05 | $0.22 | $0.22 | 1,984,000 |
| 2014-06-04 | $0.22 | $0.22 | 4,580,500 |
| 2014-06-03 | $0.21 | $0.21 | 4,232,900 |
| 2014-06-02 | $0.22 | $0.22 | 37,852,000 |
| 2014-05-30 | $0.24 | $0.24 | 24,110,400 |
| 2014-05-29 | $0.19 | $0.19 | 15,389,600 |
| 2014-05-28 | $0.19 | $0.19 | 26,633,500 |
| 2014-05-27 | $0.18 | $0.18 | 15,874,600 |
| 2014-05-23 | $0.17 | $0.17 | 13,318,600 |
| 2014-05-22 | $0.19 | $0.19 | 25,680,400 |
| 2014-05-21 | $0.20 | $0.20 | 3,287,900 |
| 2014-05-20 | $0.20 | $0.20 | 1,353,500 |
| 2014-05-19 | $0.20 | $0.20 | 3,049,000 |
| 2014-05-16 | $0.20 | $0.20 | 2,693,000 |
| 2014-05-15 | $0.19 | $0.19 | 2,185,600 |
| 2014-05-14 | $0.18 | $0.18 | 716,300 |
| 2014-05-13 | $0.18 | $0.18 | 1,677,000 |
| 2014-05-12 | $0.17 | $0.17 | 8,276,900 |
| 2014-05-09 | $0.18 | $0.18 | 5,112,600 |
| 2014-05-08 | $0.20 | $0.20 | 3,119,800 |
| 2014-05-07 | $0.19 | $0.19 | 2,188,700 |
| 2014-05-06 | $0.19 | $0.19 | 3,372,500 |
| 2014-05-05 | $0.21 | $0.21 | 2,361,400 |
| 2014-05-02 | $0.20 | $0.20 | 2,182,800 |
| 2014-05-01 | $0.19 | $0.19 | 2,114,400 |
| 2014-04-30 | $0.18 | $0.18 | 4,386,100 |
| 2014-04-29 | $0.19 | $0.19 | 4,430,300 |
| 2014-04-28 | $0.19 | $0.19 | 4,141,200 |
| 2014-04-25 | $0.20 | $0.20 | 3,810,200 |
| 2014-04-24 | $0.20 | $0.20 | 8,311,100 |
| 2014-04-23 | $0.22 | $0.22 | 4,075,300 |
| 2014-04-22 | $0.24 | $0.24 | 10,802,200 |
| 2014-04-21 | $0.23 | $0.23 | 4,388,000 |
| 2014-04-17 | $0.20 | $0.20 | 4,296,900 |
| 2014-04-16 | $0.18 | $0.18 | 4,856,300 |
| 2014-04-15 | $0.19 | $0.19 | 7,982,700 |
| 2014-04-14 | $0.20 | $0.20 | 3,500,600 |
| 2014-04-11 | $0.22 | $0.22 | 3,490,200 |
| 2014-04-10 | $0.22 | $0.22 | 5,193,400 |
| 2014-04-09 | $0.24 | $0.24 | 1,579,100 |
| 2014-04-08 | $0.23 | $0.23 | 3,022,900 |
| 2014-04-07 | $0.22 | $0.22 | 5,732,500 |
| 2014-04-04 | $0.24 | $0.24 | 2,926,500 |
| 2014-04-03 | $0.24 | $0.24 | 4,972,500 |
| 2014-04-02 | $0.25 | $0.25 | 3,412,000 |
| 2014-04-01 | $0.26 | $0.26 | 5,700,500 |
| 2014-03-31 | $0.26 | $0.26 | 1,153,900 |
| 2014-03-28 | $0.26 | $0.26 | 1,384,900 |
| 2014-03-27 | $0.27 | $0.27 | 2,680,800 |
| 2014-03-26 | $0.27 | $0.27 | 1,348,300 |
| 2014-03-25 | $0.27 | $0.27 | 1,946,000 |
| 2014-03-24 | $0.27 | $0.27 | 3,984,200 |
| 2014-03-21 | $0.28 | $0.28 | 3,525,100 |
| 2014-03-20 | $0.28 | $0.28 | 6,112,400 |
| 2014-03-19 | $0.28 | $0.28 | 3,266,100 |
| 2014-03-18 | $0.27 | $0.27 | 6,311,600 |
| 2014-03-17 | $0.28 | $0.28 | 9,973,600 |
| 2014-03-14 | $0.25 | $0.25 | 1,169,800 |
| 2014-03-13 | $0.25 | $0.25 | 1,908,700 |
| 2014-03-12 | $0.24 | $0.24 | 4,873,400 |
| 2014-03-11 | $0.24 | $0.24 | 6,664,200 |
| 2014-03-10 | $0.26 | $0.26 | 3,344,000 |
| 2014-03-07 | $0.26 | $0.26 | 9,408,200 |
| 2014-03-06 | $0.27 | $0.27 | 15,260,000 |
| 2014-03-05 | $0.31 | $0.31 | 5,086,200 |
| 2014-03-04 | $0.30 | $0.30 | 6,156,300 |
| 2014-03-03 | $0.27 | $0.27 | 6,801,200 |
| 2014-02-28 | $0.29 | $0.29 | 2,764,100 |
| 2014-02-27 | $0.30 | $0.30 | 3,527,300 |
| 2014-02-26 | $0.31 | $0.31 | 3,170,800 |
| 2014-02-25 | $0.30 | $0.30 | 8,943,900 |
| 2014-02-24 | $0.33 | $0.33 | 5,146,200 |
| 2014-02-21 | $0.32 | $0.32 | 4,471,000 |
| 2014-02-20 | $0.30 | $0.30 | 7,260,900 |
| 2014-02-19 | $0.27 | $0.27 | 2,924,100 |
| 2014-02-18 | $0.29 | $0.29 | 6,936,900 |
| 2014-02-14 | $0.29 | $0.29 | 27,622,000 |
| 2014-02-13 | $0.22 | $0.22 | 4,079,600 |
| 2014-02-12 | $0.23 | $0.23 | 21,114,300 |
| 2014-02-11 | $0.28 | $0.28 | 6,615,300 |
| 2014-02-10 | $0.31 | $0.31 | 1,749,000 |
| 2014-02-07 | $0.29 | $0.29 | 1,568,800 |
| 2014-02-06 | $0.29 | $0.29 | 1,698,400 |
| 2014-02-05 | $0.29 | $0.29 | 3,191,500 |
| 2014-02-04 | $0.31 | $0.31 | 2,252,300 |
| 2014-02-03 | $0.29 | $0.29 | 3,228,000 |
| 2014-01-31 | $0.31 | $0.31 | 4,419,600 |
| 2014-01-30 | $0.32 | $0.32 | 3,864,500 |
| 2014-01-29 | $0.28 | $0.28 | 8,161,000 |
| 2014-01-28 | $0.32 | $0.32 | 13,927,300 |
| 2014-01-27 | $0.39 | $0.39 | 11,644,800 |
| 2014-01-24 | $0.38 | $0.38 | 14,040,300 |
| 2014-01-23 | $0.30 | $0.30 | 11,662,200 |
| 2014-01-22 | $0.31 | $0.31 | 12,119,000 |
| 2014-01-21 | $0.29 | $0.29 | 11,305,400 |
| 2014-01-17 | $0.23 | $0.23 | 1,606,500 |
| 2014-01-16 | $0.23 | $0.23 | 2,518,100 |
| 2014-01-15 | $0.24 | $0.24 | 4,316,500 |
| 2014-01-14 | $0.23 | $0.23 | 12,544,800 |
| 2014-01-13 | $0.23 | $0.23 | 6,455,400 |
| 2014-01-10 | $0.21 | $0.21 | 2,824,500 |
| 2014-01-09 | $0.20 | $0.20 | 3,556,500 |
| 2014-01-08 | $0.20 | $0.20 | 10,884,000 |
| 2014-01-07 | $0.25 | $0.25 | 24,946,100 |
| 2014-01-06 | $0.17 | $0.17 | 1,568,200 |
| 2014-01-03 | $0.17 | $0.17 | 570,400 |
| 2014-01-02 | $0.16 | $0.16 | 930,800 |