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
- 1999-02-01 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 | $0.61 | $0.61 | 51,400 |
| 2014-12-30 | $0.60 | $0.60 | 26,800 |
| 2014-12-29 | $0.60 | $0.60 | 39,300 |
| 2014-12-26 | $0.55 | $0.55 | 2,200 |
| 2014-12-24 | $0.61 | $0.61 | 17,300 |
| 2014-12-23 | $0.59 | $0.59 | 59,900 |
| 2014-12-22 | $0.55 | $0.55 | 12,100 |
| 2014-12-19 | $0.58 | $0.58 | 15,200 |
| 2014-12-18 | $0.61 | $0.61 | 40,900 |
| 2014-12-17 | $0.61 | $0.61 | 52,100 |
| 2014-12-16 | $0.61 | $0.61 | 13,800 |
| 2014-12-15 | $0.62 | $0.62 | 19,300 |
| 2014-12-12 | $0.64 | $0.64 | 44,200 |
| 2014-12-11 | $0.66 | $0.66 | 85,200 |
| 2014-12-10 | $0.65 | $0.65 | 56,100 |
| 2014-12-09 | $0.65 | $0.65 | 39,300 |
| 2014-12-08 | $0.68 | $0.68 | 45,900 |
| 2014-12-05 | $0.66 | $0.66 | 113,700 |
| 2014-12-04 | $0.66 | $0.66 | 42,600 |
| 2014-12-03 | $0.66 | $0.66 | 24,300 |
| 2014-12-02 | $0.69 | $0.69 | 52,000 |
| 2014-12-01 | $0.70 | $0.70 | 36,700 |
| 2014-11-28 | $0.70 | $0.70 | 28,500 |
| 2014-11-26 | $0.71 | $0.71 | 24,700 |
| 2014-11-25 | $0.75 | $0.75 | 105,000 |
| 2014-11-24 | $0.71 | $0.71 | 83,300 |
| 2014-11-21 | $0.71 | $0.71 | 101,200 |
| 2014-11-20 | $0.75 | $0.75 | 51,900 |
| 2014-11-19 | $0.75 | $0.75 | 59,200 |
| 2014-11-18 | $0.73 | $0.73 | 92,600 |
| 2014-11-17 | $0.68 | $0.68 | 102,000 |
| 2014-11-14 | $0.75 | $0.75 | 79,300 |
| 2014-11-13 | $0.75 | $0.75 | 54,900 |
| 2014-11-12 | $0.77 | $0.77 | 14,000 |
| 2014-11-11 | $0.76 | $0.76 | 5,500 |
| 2014-11-10 | $0.77 | $0.77 | 85,700 |
| 2014-11-07 | $0.76 | $0.76 | 20,800 |
| 2014-11-06 | $0.74 | $0.74 | 89,800 |
| 2014-11-05 | $0.78 | $0.78 | 146,700 |
| 2014-11-04 | $0.74 | $0.74 | 44,600 |
| 2014-11-03 | $0.74 | $0.74 | 80,600 |
| 2014-10-31 | $0.70 | $0.70 | 162,900 |
| 2014-10-30 | $0.56 | $0.56 | 19,400 |
| 2014-10-29 | $0.56 | $0.56 | 76,600 |
| 2014-10-28 | $0.50 | $0.50 | 28,300 |
| 2014-10-27 | $0.56 | $0.56 | 65,700 |
| 2014-10-24 | $0.52 | $0.52 | 28,900 |
| 2014-10-23 | $0.54 | $0.54 | 23,600 |
| 2014-10-22 | $0.55 | $0.55 | 111,900 |
| 2014-10-21 | $0.55 | $0.55 | 53,800 |
| 2014-10-20 | $0.57 | $0.57 | 128,400 |
| 2014-10-17 | $0.54 | $0.54 | 80,100 |
| 2014-10-16 | $0.53 | $0.53 | 99,500 |
| 2014-10-15 | $0.51 | $0.51 | 59,900 |
| 2014-10-14 | $0.52 | $0.52 | 33,600 |
| 2014-10-13 | $0.55 | $0.55 | 6,300 |
| 2014-10-10 | $0.54 | $0.54 | 81,000 |
| 2014-10-09 | $0.53 | $0.53 | 104,700 |
| 2014-10-08 | $0.51 | $0.51 | 24,400 |
| 2014-10-07 | $0.51 | $0.51 | 68,200 |
| 2014-10-06 | $0.57 | $0.57 | 32,000 |
| 2014-10-03 | $0.55 | $0.55 | 79,900 |
| 2014-10-02 | $0.53 | $0.53 | 86,200 |
| 2014-10-01 | $0.56 | $0.56 | 66,700 |
| 2014-09-30 | $0.64 | $0.64 | 109,900 |
| 2014-09-29 | $0.59 | $0.59 | 76,900 |
| 2014-09-26 | $0.60 | $0.60 | 2,000 |
| 2014-09-25 | $0.56 | $0.56 | 38,100 |
| 2014-09-24 | $0.56 | $0.56 | 0 |
| 2014-09-23 | $0.56 | $0.56 | 53,800 |
| 2014-09-22 | $0.55 | $0.55 | 7,300 |
| 2014-09-19 | $0.63 | $0.63 | 5,700 |
| 2014-09-18 | $0.65 | $0.65 | 8,100 |
| 2014-09-17 | $0.61 | $0.61 | 46,100 |
| 2014-09-16 | $0.62 | $0.62 | 42,400 |
| 2014-09-15 | $0.66 | $0.66 | 230,100 |
| 2014-09-12 | $0.61 | $0.61 | 152,600 |
| 2014-09-11 | $0.59 | $0.59 | 192,500 |
| 2014-09-10 | $0.53 | $0.53 | 68,600 |
| 2014-09-09 | $0.46 | $0.46 | 61,800 |
| 2014-09-08 | $0.45 | $0.45 | 16,000 |
| 2014-09-05 | $0.45 | $0.45 | 26,600 |
| 2014-09-04 | $0.45 | $0.45 | 9,300 |
| 2014-09-03 | $0.49 | $0.49 | 17,700 |
| 2014-09-02 | $0.42 | $0.42 | 15,900 |
| 2014-08-29 | $0.49 | $0.49 | 58,700 |
| 2014-08-28 | $0.46 | $0.46 | 32,200 |
| 2014-08-27 | $0.42 | $0.42 | 44,500 |
| 2014-08-26 | $0.42 | $0.42 | 42,200 |
| 2014-08-25 | $0.46 | $0.46 | 27,200 |
| 2014-08-22 | $0.42 | $0.42 | 90,100 |
| 2014-08-21 | $0.44 | $0.44 | 83,900 |
| 2014-08-20 | $0.45 | $0.45 | 9,000 |
| 2014-08-19 | $0.45 | $0.45 | 100,800 |
| 2014-08-18 | $0.42 | $0.42 | 118,000 |
| 2014-08-15 | $0.48 | $0.48 | 101,100 |
| 2014-08-14 | $0.47 | $0.47 | 320,100 |
| 2014-08-13 | $0.54 | $0.54 | 23,100 |
| 2014-08-12 | $0.56 | $0.56 | 35,300 |
| 2014-08-11 | $0.55 | $0.55 | 30,000 |
| 2014-08-08 | $0.56 | $0.56 | 267,900 |
| 2014-08-07 | $0.54 | $0.54 | 153,400 |
| 2014-08-06 | $0.59 | $0.59 | 196,700 |
| 2014-08-05 | $0.63 | $0.63 | 120,700 |
| 2014-08-04 | $0.69 | $0.69 | 132,300 |
| 2014-08-01 | $0.59 | $0.59 | 54,600 |
| 2014-07-31 | $0.58 | $0.58 | 130,900 |
| 2014-07-30 | $0.55 | $0.55 | 138,500 |
| 2014-07-29 | $0.55 | $0.55 | 177,100 |
| 2014-07-28 | $0.57 | $0.57 | 11,300 |
| 2014-07-25 | $0.56 | $0.56 | 2,000 |
| 2014-07-24 | $0.58 | $0.58 | 43,300 |
| 2014-07-23 | $0.57 | $0.57 | 61,600 |
| 2014-07-22 | $0.57 | $0.57 | 339,900 |
| 2014-07-21 | $0.56 | $0.56 | 45,200 |
| 2014-07-18 | $0.57 | $0.57 | 20,100 |
| 2014-07-17 | $0.57 | $0.57 | 5,600 |
| 2014-07-16 | $0.58 | $0.58 | 10,000 |
| 2014-07-15 | $0.58 | $0.58 | 2,700 |
| 2014-07-14 | $0.61 | $0.61 | 4,000 |
| 2014-07-11 | $0.64 | $0.64 | 53,000 |
| 2014-07-10 | $0.59 | $0.59 | 7,600 |
| 2014-07-09 | $0.65 | $0.65 | 29,100 |
| 2014-07-08 | $0.56 | $0.56 | 600 |
| 2014-07-07 | $0.67 | $0.67 | 181,500 |
| 2014-07-03 | $0.59 | $0.59 | 121,900 |
| 2014-07-02 | $0.59 | $0.59 | 55,400 |
| 2014-07-01 | $0.62 | $0.62 | 19,900 |
| 2014-06-30 | $0.58 | $0.58 | 8,000 |
| 2014-06-27 | $0.60 | $0.60 | 45,900 |
| 2014-06-26 | $0.58 | $0.58 | 29,800 |
| 2014-06-25 | $0.58 | $0.58 | 20,400 |
| 2014-06-24 | $0.71 | $0.71 | 116,800 |
| 2014-06-23 | $0.65 | $0.65 | 500 |
| 2014-06-20 | $0.65 | $0.65 | 33,800 |
| 2014-06-19 | $0.64 | $0.64 | 39,900 |
| 2014-06-18 | $0.61 | $0.61 | 5,500 |
| 2014-06-17 | $0.61 | $0.61 | 68,900 |
| 2014-06-16 | $0.61 | $0.61 | 60,700 |
| 2014-06-13 | $0.56 | $0.56 | 5,700 |
| 2014-06-12 | $0.56 | $0.56 | 66,600 |
| 2014-06-11 | $0.60 | $0.60 | 36,500 |
| 2014-06-10 | $0.60 | $0.60 | 17,900 |
| 2014-06-09 | $0.60 | $0.60 | 7,400 |
| 2014-06-06 | $0.65 | $0.65 | 162,700 |
| 2014-06-05 | $0.50 | $0.50 | 176,100 |
| 2014-06-04 | $0.50 | $0.50 | 86,900 |
| 2014-06-03 | $0.47 | $0.47 | 124,900 |
| 2014-06-02 | $0.47 | $0.47 | 174,000 |
| 2014-05-30 | $0.48 | $0.48 | 170,400 |
| 2014-05-29 | $0.48 | $0.48 | 91,500 |
| 2014-05-28 | $0.50 | $0.50 | 118,900 |
| 2014-05-27 | $0.55 | $0.55 | 187,000 |
| 2014-05-23 | $0.64 | $0.64 | 11,300 |
| 2014-05-22 | $0.64 | $0.64 | 57,800 |
| 2014-05-21 | $0.64 | $0.64 | 82,500 |
| 2014-05-20 | $0.64 | $0.64 | 34,400 |
| 2014-05-19 | $0.67 | $0.67 | 33,100 |
| 2014-05-16 | $0.69 | $0.69 | 17,900 |
| 2014-05-15 | $0.69 | $0.69 | 8,700 |
| 2014-05-14 | $0.79 | $0.79 | 77,500 |
| 2014-05-13 | $0.70 | $0.70 | 100,900 |
| 2014-05-12 | $0.64 | $0.64 | 67,600 |
| 2014-05-09 | $0.71 | $0.71 | 50,700 |
| 2014-05-08 | $0.71 | $0.71 | 73,600 |
| 2014-05-07 | $0.70 | $0.70 | 56,200 |
| 2014-05-06 | $0.66 | $0.66 | 107,100 |
| 2014-05-05 | $0.70 | $0.70 | 56,200 |
| 2014-05-02 | $0.65 | $0.65 | 26,500 |
| 2014-05-01 | $0.62 | $0.62 | 13,400 |
| 2014-04-30 | $0.60 | $0.60 | 59,600 |
| 2014-04-29 | $0.60 | $0.60 | 89,000 |
| 2014-04-28 | $0.61 | $0.61 | 20,500 |
| 2014-04-25 | $0.63 | $0.63 | 14,600 |
| 2014-04-24 | $0.64 | $0.64 | 16,500 |
| 2014-04-23 | $0.68 | $0.68 | 37,400 |
| 2014-04-22 | $0.69 | $0.69 | 54,600 |
| 2014-04-21 | $0.69 | $0.69 | 93,900 |
| 2014-04-17 | $0.65 | $0.65 | 32,300 |
| 2014-04-16 | $0.65 | $0.65 | 36,300 |
| 2014-04-15 | $0.63 | $0.63 | 4,100 |
| 2014-04-14 | $0.67 | $0.67 | 57,300 |
| 2014-04-11 | $0.72 | $0.72 | 164,400 |
| 2014-04-10 | $0.68 | $0.68 | 5,500 |
| 2014-04-09 | $0.68 | $0.68 | 12,100 |
| 2014-04-08 | $0.70 | $0.70 | 7,800 |
| 2014-04-07 | $0.74 | $0.74 | 80,400 |
| 2014-04-04 | $0.65 | $0.65 | 114,700 |
| 2014-04-03 | $0.75 | $0.75 | 57,000 |
| 2014-04-02 | $0.78 | $0.78 | 29,300 |
| 2014-04-01 | $0.75 | $0.75 | 52,000 |
| 2014-03-31 | $0.79 | $0.79 | 55,500 |
| 2014-03-28 | $0.74 | $0.74 | 25,500 |
| 2014-03-27 | $0.75 | $0.75 | 23,000 |
| 2014-03-26 | $0.79 | $0.79 | 15,500 |
| 2014-03-25 | $0.79 | $0.79 | 21,300 |
| 2014-03-24 | $0.75 | $0.75 | 41,000 |
| 2014-03-21 | $0.77 | $0.77 | 26,500 |
| 2014-03-20 | $0.76 | $0.76 | 47,100 |
| 2014-03-19 | $0.77 | $0.77 | 38,300 |
| 2014-03-18 | $0.77 | $0.77 | 39,200 |
| 2014-03-17 | $0.77 | $0.77 | 116,900 |
| 2014-03-14 | $0.77 | $0.77 | 55,800 |
| 2014-03-13 | $0.78 | $0.78 | 45,300 |
| 2014-03-12 | $0.85 | $0.85 | 2,200 |
| 2014-03-11 | $0.85 | $0.85 | 30,200 |
| 2014-03-10 | $0.80 | $0.80 | 25,000 |
| 2014-03-07 | $0.87 | $0.87 | 46,500 |
| 2014-03-06 | $0.85 | $0.85 | 29,800 |
| 2014-03-05 | $0.85 | $0.85 | 63,400 |
| 2014-03-04 | $0.87 | $0.87 | 21,500 |
| 2014-03-03 | $0.86 | $0.86 | 29,900 |
| 2014-02-28 | $0.85 | $0.85 | 3,700 |
| 2014-02-27 | $0.78 | $0.78 | 65,400 |
| 2014-02-26 | $0.86 | $0.86 | 31,200 |
| 2014-02-25 | $0.78 | $0.78 | 95,800 |
| 2014-02-24 | $0.82 | $0.82 | 71,500 |
| 2014-02-21 | $0.89 | $0.89 | 73,700 |
| 2014-02-20 | $0.85 | $0.85 | 187,900 |
| 2014-02-19 | $0.82 | $0.82 | 11,000 |
| 2014-02-18 | $0.84 | $0.84 | 22,400 |
| 2014-02-14 | $0.85 | $0.85 | 13,600 |
| 2014-02-13 | $0.85 | $0.85 | 51,600 |
| 2014-02-12 | $0.84 | $0.84 | 85,900 |
| 2014-02-11 | $0.82 | $0.82 | 100,600 |
| 2014-02-10 | $0.85 | $0.85 | 122,900 |
| 2014-02-07 | $0.85 | $0.85 | 161,300 |
| 2014-02-06 | $0.86 | $0.86 | 181,500 |
| 2014-02-05 | $1.00 | $1.00 | 36,400 |
| 2014-02-04 | $1.02 | $1.02 | 76,700 |
| 2014-02-03 | $1.05 | $1.05 | 111,000 |
| 2014-01-31 | $1.05 | $1.05 | 126,100 |
| 2014-01-30 | $1.10 | $1.10 | 132,400 |
| 2014-01-29 | $1.16 | $1.16 | 25,600 |
| 2014-01-28 | $1.15 | $1.15 | 67,000 |
| 2014-01-27 | $1.20 | $1.20 | 138,100 |
| 2014-01-24 | $1.18 | $1.18 | 136,100 |
| 2014-01-23 | $1.18 | $1.18 | 127,600 |
| 2014-01-22 | $1.15 | $1.15 | 95,300 |
| 2014-01-21 | $1.19 | $1.19 | 180,500 |
| 2014-01-17 | $1.22 | $1.22 | 226,000 |
| 2014-01-16 | $1.00 | $1.00 | 101,600 |
| 2014-01-15 | $0.97 | $0.97 | 42,700 |
| 2014-01-14 | $0.99 | $0.99 | 125,600 |
| 2014-01-13 | $1.00 | $1.00 | 39,000 |
| 2014-01-10 | $0.96 | $0.96 | 81,900 |
| 2014-01-09 | $0.99 | $0.99 | 277,600 |
| 2014-01-08 | $0.88 | $0.88 | 123,600 |
| 2014-01-07 | $0.75 | $0.75 | 385,200 |
| 2014-01-06 | $0.82 | $0.82 | 698,100 |
| 2014-01-03 | $1.09 | $1.09 | 876,700 |
| 2014-01-02 | $1.45 | $1.45 | 424,300 |