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
- 2006-05-16 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 | $0.77 | $0.77 | 61,400 | — | — |
| 2014-12-30 | $0.75 | $0.75 | 102,000 | — | — |
| 2014-12-29 | $0.76 | $0.76 | 52,000 | — | — |
| 2014-12-26 | $0.80 | $0.80 | 217,400 | — | — |
| 2014-12-24 | $0.80 | $0.80 | 35,600 | — | — |
| 2014-12-23 | $0.80 | $0.80 | 23,100 | — | — |
| 2014-12-22 | $0.81 | $0.81 | 71,900 | — | — |
| 2014-12-19 | $0.81 | $0.81 | 118,800 | — | — |
| 2014-12-18 | $0.80 | $0.80 | 63,800 | — | — |
| 2014-12-17 | $0.80 | $0.80 | 70,600 | — | — |
| 2014-12-16 | $0.80 | $0.80 | 59,100 | — | — |
| 2014-12-15 | $0.79 | $0.79 | 44,700 | — | — |
| 2014-12-12 | $0.82 | $0.82 | 23,300 | — | — |
| 2014-12-11 | $0.82 | $0.82 | 82,100 | — | — |
| 2014-12-10 | $0.82 | $0.82 | 5,700 | — | — |
| 2014-12-09 | $0.85 | $0.85 | 37,700 | — | — |
| 2014-12-08 | $0.80 | $0.80 | 40,500 | — | — |
| 2014-12-05 | $0.80 | $0.80 | 13,800 | — | — |
| 2014-12-04 | $0.80 | $0.80 | 46,500 | — | — |
| 2014-12-03 | $0.83 | $0.83 | 17,700 | — | — |
| 2014-12-02 | $0.83 | $0.83 | 60,300 | — | — |
| 2014-12-01 | $0.85 | $0.85 | 30,500 | — | — |
| 2014-11-28 | $0.87 | $0.87 | 31,000 | — | — |
| 2014-11-26 | $0.84 | $0.84 | 24,700 | — | — |
| 2014-11-25 | $0.83 | $0.83 | 55,900 | — | — |
| 2014-11-24 | $0.84 | $0.84 | 31,000 | — | — |
| 2014-11-21 | $0.84 | $0.84 | 58,500 | — | — |
| 2014-11-20 | $0.87 | $0.87 | 36,600 | — | — |
| 2014-11-19 | $0.87 | $0.87 | 82,800 | — | — |
| 2014-11-18 | $0.88 | $0.88 | 29,400 | — | — |
| 2014-11-17 | $0.85 | $0.85 | 9,100 | — | — |
| 2014-11-14 | $0.88 | $0.88 | 60,900 | — | — |
| 2014-11-13 | $0.85 | $0.85 | 9,200 | — | — |
| 2014-11-12 | $0.85 | $0.85 | 12,300 | — | — |
| 2014-11-11 | $0.80 | $0.80 | 83,400 | — | — |
| 2014-11-10 | $0.90 | $0.90 | 23,700 | — | — |
| 2014-11-07 | $0.90 | $0.90 | 18,800 | — | — |
| 2014-11-06 | $0.90 | $0.90 | 45,800 | — | — |
| 2014-11-05 | $0.90 | $0.90 | 23,800 | — | — |
| 2014-11-04 | $0.90 | $0.90 | 45,300 | — | — |
| 2014-11-03 | $0.90 | $0.90 | 103,100 | — | — |
| 2014-10-31 | $0.85 | $0.85 | 74,400 | — | — |
| 2014-10-30 | $0.85 | $0.85 | 175,900 | — | — |
| 2014-10-29 | $0.77 | $0.77 | 73,300 | — | — |
| 2014-10-28 | $0.78 | $0.78 | 97,300 | — | — |
| 2014-10-27 | $0.76 | $0.76 | 97,200 | — | — |
| 2014-10-24 | $0.80 | $0.80 | 82,900 | — | — |
| 2014-10-23 | $0.81 | $0.81 | 18,100 | — | — |
| 2014-10-22 | $0.82 | $0.82 | 31,500 | — | — |
| 2014-10-21 | $0.82 | $0.82 | 65,800 | — | — |
| 2014-10-20 | $0.83 | $0.83 | 32,500 | — | — |
| 2014-10-17 | $0.82 | $0.82 | 7,800 | — | — |
| 2014-10-16 | $0.78 | $0.78 | 42,200 | — | — |
| 2014-10-15 | $0.80 | $0.80 | 64,100 | — | — |
| 2014-10-14 | $0.82 | $0.82 | 26,700 | — | — |
| 2014-10-13 | $0.78 | $0.78 | 96,300 | — | — |
| 2014-10-10 | $0.86 | $0.86 | 34,200 | — | — |
| 2014-10-09 | $0.85 | $0.85 | 125,900 | — | — |
| 2014-10-08 | $0.85 | $0.85 | 72,300 | — | — |
| 2014-10-07 | $0.88 | $0.88 | 26,500 | — | — |
| 2014-10-06 | $0.86 | $0.86 | 88,700 | — | — |
| 2014-10-03 | $0.88 | $0.88 | 47,100 | — | — |
| 2014-10-02 | $0.89 | $0.89 | 10,300 | — | — |
| 2014-10-01 | $0.89 | $0.89 | 115,500 | — | — |
| 2014-09-30 | $0.91 | $0.91 | 24,800 | — | — |
| 2014-09-29 | $0.93 | $0.93 | 6,600 | — | — |
| 2014-09-26 | $0.92 | $0.92 | 84,100 | — | — |
| 2014-09-25 | $0.95 | $0.95 | 24,700 | — | — |
| 2014-09-24 | $0.95 | $0.95 | 56,500 | — | — |
| 2014-09-23 | $0.97 | $0.97 | 22,400 | — | — |
| 2014-09-22 | $0.95 | $0.95 | 21,700 | — | — |
| 2014-09-19 | $0.93 | $0.93 | 62,000 | — | — |
| 2014-09-18 | $0.95 | $0.95 | 19,600 | — | — |
| 2014-09-17 | $0.95 | $0.95 | 90,600 | — | — |
| 2014-09-16 | $0.97 | $0.97 | 20,600 | — | — |
| 2014-09-15 | $0.98 | $0.98 | 29,500 | — | — |
| 2014-09-12 | $0.93 | $0.93 | 17,900 | — | — |
| 2014-09-11 | $0.95 | $0.95 | 62,700 | — | — |
| 2014-09-10 | $0.91 | $0.91 | 55,200 | — | — |
| 2014-09-09 | $0.89 | $0.89 | 37,200 | — | — |
| 2014-09-08 | $0.89 | $0.89 | 91,400 | — | — |
| 2014-09-05 | $0.91 | $0.91 | 114,900 | — | — |
| 2014-09-04 | $0.96 | $0.96 | 90,600 | — | — |
| 2014-09-03 | $0.97 | $0.97 | 130,700 | — | — |
| 2014-09-02 | $0.96 | $0.96 | 38,800 | — | — |
| 2014-08-29 | $0.95 | $0.95 | 175,900 | — | — |
| 2014-08-28 | $0.98 | $0.98 | 136,700 | — | — |
| 2014-08-27 | $1.00 | $1.00 | 170,600 | — | — |
| 2014-08-26 | $1.00 | $1.00 | 139,200 | — | — |
| 2014-08-25 | $1.03 | $1.03 | 48,200 | — | — |
| 2014-08-22 | $1.03 | $1.03 | 30,500 | — | — |
| 2014-08-21 | $1.02 | $1.02 | 294,200 | — | — |
| 2014-08-20 | $1.05 | $1.05 | 119,800 | — | — |
| 2014-08-19 | $1.04 | $1.04 | 110,300 | — | — |
| 2014-08-18 | $1.05 | $1.05 | 124,600 | — | — |
| 2014-08-15 | $1.03 | $1.03 | 177,900 | — | — |
| 2014-08-14 | $1.11 | $1.11 | 125,600 | — | — |
| 2014-08-13 | $1.08 | $1.08 | 62,200 | — | — |
| 2014-08-12 | $1.05 | $1.05 | 44,500 | — | — |
| 2014-08-11 | $1.06 | $1.06 | 87,400 | — | — |
| 2014-08-08 | $1.02 | $1.02 | 99,600 | — | — |
| 2014-08-07 | $1.03 | $1.03 | 120,200 | — | — |
| 2014-08-06 | $1.07 | $1.07 | 83,300 | — | — |
| 2014-08-05 | $1.06 | $1.06 | 314,200 | — | — |
| 2014-08-04 | $1.20 | $1.20 | 274,900 | — | — |
| 2014-08-01 | $1.12 | $1.12 | 384,000 | — | — |
| 2014-07-31 | $1.15 | $1.15 | 365,800 | — | — |
| 2014-07-30 | $1.08 | $1.08 | 368,400 | — | — |
| 2014-07-29 | $0.96 | $0.96 | 94,200 | — | — |
| 2014-07-28 | $0.97 | $0.97 | 107,400 | — | — |
| 2014-07-25 | $0.97 | $0.97 | 111,300 | — | — |
| 2014-07-24 | $0.97 | $0.97 | 60,300 | — | — |
| 2014-07-23 | $0.99 | $0.99 | 51,100 | — | — |
| 2014-07-22 | $0.98 | $0.98 | 96,200 | — | — |
| 2014-07-21 | $0.95 | $0.95 | 93,200 | — | — |
| 2014-07-18 | $0.98 | $0.98 | 73,200 | — | — |
| 2014-07-17 | $0.95 | $0.95 | 63,800 | — | — |
| 2014-07-16 | $0.95 | $0.95 | 162,400 | — | — |
| 2014-07-15 | $0.92 | $0.92 | 108,500 | — | — |
| 2014-07-14 | $0.89 | $0.89 | 30,500 | — | — |
| 2014-07-11 | $0.92 | $0.92 | 8,300 | — | — |
| 2014-07-10 | $0.87 | $0.87 | 155,000 | — | — |
| 2014-07-09 | $0.88 | $0.88 | 137,800 | — | — |
| 2014-07-08 | $0.95 | $0.95 | 72,300 | — | — |
| 2014-07-07 | $0.94 | $0.94 | 79,200 | — | — |
| 2014-07-03 | $0.97 | $0.97 | 69,800 | — | — |
| 2014-07-02 | $0.99 | $0.99 | 78,900 | — | — |
| 2014-07-01 | $0.95 | $0.95 | 80,400 | — | — |
| 2014-06-30 | $0.95 | $0.95 | 91,800 | — | — |
| 2014-06-27 | $0.95 | $0.95 | 467,900 | — | — |
| 2014-06-26 | $0.89 | $0.89 | 80,500 | — | — |
| 2014-06-25 | $0.88 | $0.88 | 148,100 | — | — |
| 2014-06-24 | $0.92 | $0.92 | 95,600 | — | — |
| 2014-06-23 | $0.92 | $0.92 | 107,400 | — | — |
| 2014-06-20 | $0.93 | $0.93 | 231,800 | — | — |
| 2014-06-19 | $0.93 | $0.93 | 376,200 | — | — |
| 2014-06-18 | $0.82 | $0.82 | 283,100 | — | — |
| 2014-06-17 | $0.79 | $0.79 | 90,000 | — | — |
| 2014-06-16 | $0.79 | $0.79 | 37,200 | — | — |
| 2014-06-13 | $0.80 | $0.80 | 34,500 | — | — |
| 2014-06-12 | $0.80 | $0.80 | 25,800 | — | — |
| 2014-06-11 | $0.78 | $0.78 | 18,300 | — | — |
| 2014-06-10 | $0.79 | $0.79 | 125,000 | — | — |
| 2014-06-09 | $0.81 | $0.81 | 48,000 | — | — |
| 2014-06-06 | $0.79 | $0.79 | 12,200 | — | — |
| 2014-06-05 | $0.79 | $0.79 | 25,700 | — | — |
| 2014-06-04 | $0.80 | $0.80 | 192,200 | — | — |
| 2014-06-03 | $0.81 | $0.81 | 102,400 | — | — |
| 2014-06-02 | $0.85 | $0.85 | 97,100 | — | — |
| 2014-05-30 | $0.86 | $0.86 | 63,600 | — | — |
| 2014-05-29 | $0.87 | $0.87 | 113,600 | — | — |
| 2014-05-28 | $0.89 | $0.89 | 74,000 | — | — |
| 2014-05-27 | $0.92 | $0.92 | 123,900 | — | — |
| 2014-05-23 | $0.88 | $0.88 | 40,300 | — | — |
| 2014-05-22 | $0.89 | $0.89 | 56,700 | — | — |
| 2014-05-21 | $0.90 | $0.90 | 204,900 | — | — |
| 2014-05-20 | $0.90 | $0.90 | 200,000 | — | — |
| 2014-05-19 | $0.75 | $0.75 | 27,800 | — | — |
| 2014-05-16 | $0.79 | $0.79 | 39,200 | — | — |
| 2014-05-15 | $0.78 | $0.78 | 12,800 | — | — |
| 2014-05-14 | $0.78 | $0.78 | 17,300 | — | — |
| 2014-05-13 | $0.74 | $0.74 | 196,400 | — | — |
| 2014-05-12 | $0.76 | $0.76 | 27,700 | — | — |
| 2014-05-09 | $0.72 | $0.72 | 31,500 | — | — |
| 2014-05-08 | $0.70 | $0.70 | 52,800 | — | — |
| 2014-05-07 | $0.72 | $0.72 | 47,200 | — | — |
| 2014-05-06 | $0.74 | $0.74 | 175,000 | — | — |
| 2014-05-05 | $0.77 | $0.77 | 68,600 | — | — |
| 2014-05-02 | $0.78 | $0.78 | 167,900 | — | — |
| 2014-05-01 | $0.78 | $0.78 | 33,400 | — | — |
| 2014-04-30 | $0.80 | $0.80 | 27,500 | — | — |
| 2014-04-29 | $0.80 | $0.80 | 29,100 | — | — |
| 2014-04-28 | $0.80 | $0.80 | 64,300 | — | — |
| 2014-04-25 | $0.83 | $0.83 | 32,800 | — | — |
| 2014-04-24 | $0.86 | $0.86 | 39,600 | — | — |
| 2014-04-23 | $0.83 | $0.83 | 74,400 | — | — |
| 2014-04-22 | $0.82 | $0.82 | 23,300 | — | — |
| 2014-04-21 | $0.83 | $0.83 | 31,500 | — | — |
| 2014-04-17 | $0.76 | $0.76 | 66,700 | — | — |
| 2014-04-16 | $0.82 | $0.82 | 56,000 | — | — |
| 2014-04-15 | $0.80 | $0.80 | 37,000 | — | — |
| 2014-04-14 | $0.83 | $0.83 | 6,500 | — | — |
| 2014-04-11 | $0.83 | $0.83 | 56,500 | — | — |
| 2014-04-10 | $0.87 | $0.87 | 64,800 | — | — |
| 2014-04-09 | $0.89 | $0.89 | 44,200 | — | — |
| 2014-04-08 | $0.89 | $0.89 | 182,900 | — | — |
| 2014-04-07 | $0.85 | $0.85 | 41,700 | — | — |
| 2014-04-04 | $0.85 | $0.85 | 79,500 | — | — |
| 2014-04-03 | $0.87 | $0.87 | 13,100 | — | — |
| 2014-04-02 | $0.85 | $0.85 | 31,600 | — | — |
| 2014-04-01 | $0.88 | $0.88 | 16,800 | — | — |
| 2014-03-31 | $0.88 | $0.88 | 36,900 | — | — |
| 2014-03-28 | $0.90 | $0.90 | 59,000 | — | — |
| 2014-03-27 | $0.89 | $0.89 | 51,700 | — | — |
| 2014-03-26 | $0.87 | $0.87 | 35,900 | — | — |
| 2014-03-25 | $0.90 | $0.90 | 13,500 | — | — |
| 2014-03-24 | $0.91 | $0.91 | 38,400 | — | — |
| 2014-03-21 | $0.89 | $0.89 | 18,100 | — | — |
| 2014-03-20 | $0.91 | $0.91 | 34,200 | — | — |
| 2014-03-19 | $0.88 | $0.88 | 28,400 | — | — |
| 2014-03-18 | $0.89 | $0.89 | 54,100 | — | — |
| 2014-03-17 | $0.93 | $0.93 | 51,100 | — | — |
| 2014-03-14 | $0.90 | $0.90 | 66,200 | — | — |
| 2014-03-13 | $0.90 | $0.90 | 78,400 | — | — |
| 2014-03-12 | $0.94 | $0.94 | 87,600 | — | — |
| 2014-03-11 | $0.93 | $0.93 | 119,500 | — | — |
| 2014-03-10 | $0.88 | $0.88 | 45,400 | — | — |
| 2014-03-07 | $0.91 | $0.91 | 48,200 | — | — |
| 2014-03-06 | $0.92 | $0.92 | 137,200 | — | — |
| 2014-03-05 | $0.88 | $0.88 | 57,100 | — | — |
| 2014-03-04 | $0.90 | $0.90 | 29,500 | — | — |
| 2014-03-03 | $0.92 | $0.92 | 35,700 | — | — |
| 2014-02-28 | $0.96 | $0.96 | 64,500 | — | — |
| 2014-02-27 | $0.91 | $0.91 | 37,300 | — | — |
| 2014-02-26 | $0.93 | $0.93 | 26,100 | — | — |
| 2014-02-25 | $0.93 | $0.93 | 97,100 | — | — |
| 2014-02-24 | $0.94 | $0.94 | 18,800 | — | — |
| 2014-02-21 | $0.90 | $0.90 | 45,900 | — | — |
| 2014-02-20 | $0.88 | $0.88 | 182,600 | — | — |
| 2014-02-19 | $0.89 | $0.89 | 126,900 | — | — |
| 2014-02-18 | $0.91 | $0.91 | 122,900 | — | — |
| 2014-02-14 | $0.96 | $0.96 | 61,300 | — | — |
| 2014-02-13 | $0.97 | $0.97 | 60,600 | — | — |
| 2014-02-12 | $0.99 | $0.99 | 18,100 | — | — |
| 2014-02-11 | $1.00 | $1.00 | 108,100 | — | — |
| 2014-02-10 | $1.02 | $1.02 | 131,500 | — | — |
| 2014-02-07 | $1.03 | $1.03 | 191,500 | — | — |
| 2014-02-06 | $0.93 | $0.93 | 14,400 | — | — |
| 2014-02-05 | $0.91 | $0.91 | 56,600 | — | — |
| 2014-02-04 | $0.94 | $0.94 | 50,800 | — | — |
| 2014-02-03 | $0.87 | $0.87 | 61,800 | — | — |
| 2014-01-31 | $0.90 | $0.90 | 20,400 | — | — |
| 2014-01-30 | $0.91 | $0.91 | 34,200 | — | — |
| 2014-01-29 | $0.90 | $0.90 | 100,600 | — | — |
| 2014-01-28 | $0.99 | $0.99 | 44,400 | — | — |
| 2014-01-27 | $0.99 | $0.99 | 89,600 | — | — |
| 2014-01-24 | $0.93 | $0.93 | 36,600 | — | — |
| 2014-01-23 | $0.95 | $0.95 | 60,500 | — | — |
| 2014-01-22 | $0.92 | $0.92 | 18,000 | — | — |
| 2014-01-21 | $0.91 | $0.91 | 55,700 | — | — |
| 2014-01-17 | $0.92 | $0.92 | 34,800 | — | — |
| 2014-01-16 | $0.91 | $0.91 | 62,900 | — | — |
| 2014-01-15 | $0.94 | $0.94 | 22,700 | — | — |
| 2014-01-14 | $0.96 | $0.96 | 27,500 | — | — |
| 2014-01-13 | $0.91 | $0.91 | 50,400 | — | — |
| 2014-01-10 | $1.02 | $1.02 | 244,200 | — | — |
| 2014-01-09 | $0.96 | $0.96 | 206,900 | — | — |
| 2014-01-08 | $0.93 | $0.93 | 266,700 | — | — |
| 2014-01-07 | $0.68 | $0.68 | 68,700 | — | — |
| 2014-01-06 | $0.72 | $0.72 | 15,600 | — | — |
| 2014-01-03 | $0.68 | $0.68 | 36,400 | — | — |
| 2014-01-02 | $0.69 | $0.69 | 12,000 | — | — |