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
- 2001-06-29 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 | $0.41 | $0.41 | 350,800 | — | — |
| 2014-12-30 | $0.41 | $0.41 | 231,000 | — | — |
| 2014-12-29 | $0.43 | $0.43 | 145,800 | — | — |
| 2014-12-26 | $0.43 | $0.43 | 61,200 | — | — |
| 2014-12-24 | $0.45 | $0.45 | 116,000 | — | — |
| 2014-12-23 | $0.45 | $0.45 | 169,900 | — | — |
| 2014-12-22 | $0.45 | $0.45 | 837,700 | — | — |
| 2014-12-19 | $0.48 | $0.48 | 687,200 | — | — |
| 2014-12-18 | $0.38 | $0.38 | 373,200 | — | — |
| 2014-12-17 | $0.36 | $0.36 | 240,700 | — | — |
| 2014-12-16 | $0.37 | $0.37 | 184,900 | — | — |
| 2014-12-15 | $0.37 | $0.37 | 166,500 | — | — |
| 2014-12-12 | $0.38 | $0.38 | 87,800 | — | — |
| 2014-12-11 | $0.39 | $0.39 | 174,400 | — | — |
| 2014-12-10 | $0.40 | $0.40 | 102,200 | — | — |
| 2014-12-09 | $0.39 | $0.39 | 78,000 | — | — |
| 2014-12-08 | $0.39 | $0.39 | 101,800 | — | — |
| 2014-12-05 | $0.40 | $0.40 | 166,200 | — | — |
| 2014-12-04 | $0.41 | $0.41 | 296,700 | — | — |
| 2014-12-03 | $0.37 | $0.37 | 554,900 | — | — |
| 2014-12-02 | $0.38 | $0.38 | 70,500 | — | — |
| 2014-12-01 | $0.39 | $0.39 | 115,300 | — | — |
| 2014-11-28 | $0.41 | $0.41 | 156,400 | — | — |
| 2014-11-26 | $0.42 | $0.42 | 336,500 | — | — |
| 2014-11-25 | $0.39 | $0.39 | 209,900 | — | — |
| 2014-11-24 | $0.39 | $0.39 | 125,900 | — | — |
| 2014-11-21 | $0.40 | $0.40 | 59,200 | — | — |
| 2014-11-20 | $0.40 | $0.40 | 133,600 | — | — |
| 2014-11-19 | $0.41 | $0.41 | 55,700 | — | — |
| 2014-11-18 | $0.42 | $0.42 | 118,100 | — | — |
| 2014-11-17 | $0.45 | $0.45 | 90,700 | — | — |
| 2014-11-14 | $0.45 | $0.45 | 98,000 | — | — |
| 2014-11-13 | $0.46 | $0.46 | 181,700 | — | — |
| 2014-11-12 | $0.45 | $0.45 | 333,700 | — | — |
| 2014-11-11 | $0.44 | $0.44 | 100,500 | — | — |
| 2014-11-10 | $0.40 | $0.40 | 141,000 | — | — |
| 2014-11-07 | $0.40 | $0.40 | 197,200 | — | — |
| 2014-11-06 | $0.37 | $0.37 | 143,800 | — | — |
| 2014-11-05 | $0.38 | $0.38 | 345,900 | — | — |
| 2014-11-04 | $0.37 | $0.37 | 92,700 | — | — |
| 2014-11-03 | $0.38 | $0.38 | 99,300 | — | — |
| 2014-10-31 | $0.38 | $0.38 | 443,900 | — | — |
| 2014-10-30 | $0.39 | $0.39 | 59,700 | — | — |
| 2014-10-29 | $0.38 | $0.38 | 82,300 | — | — |
| 2014-10-28 | $0.40 | $0.40 | 47,500 | — | — |
| 2014-10-27 | $0.41 | $0.41 | 47,500 | — | — |
| 2014-10-24 | $0.39 | $0.39 | 102,900 | — | — |
| 2014-10-23 | $0.42 | $0.42 | 58,400 | — | — |
| 2014-10-22 | $0.43 | $0.43 | 31,900 | — | — |
| 2014-10-21 | $0.43 | $0.43 | 122,300 | — | — |
| 2014-10-20 | $0.44 | $0.44 | 81,100 | — | — |
| 2014-10-17 | $0.43 | $0.43 | 94,000 | — | — |
| 2014-10-16 | $0.42 | $0.42 | 141,000 | — | — |
| 2014-10-15 | $0.40 | $0.40 | 141,300 | — | — |
| 2014-10-14 | $0.37 | $0.37 | 115,500 | — | — |
| 2014-10-13 | $0.40 | $0.40 | 86,000 | — | — |
| 2014-10-10 | $0.34 | $0.34 | 205,200 | — | — |
| 2014-10-09 | $0.40 | $0.40 | 120,900 | — | — |
| 2014-10-08 | $0.41 | $0.41 | 219,700 | — | — |
| 2014-10-07 | $0.44 | $0.44 | 133,600 | — | — |
| 2014-10-06 | $0.49 | $0.49 | 33,100 | — | — |
| 2014-10-03 | $0.48 | $0.48 | 91,300 | — | — |
| 2014-10-02 | $0.48 | $0.48 | 186,200 | — | — |
| 2014-10-01 | $0.52 | $0.52 | 110,900 | — | — |
| 2014-09-30 | $0.55 | $0.55 | 181,600 | — | — |
| 2014-09-29 | $0.54 | $0.54 | 87,400 | — | — |
| 2014-09-26 | $0.59 | $0.59 | 169,600 | — | — |
| 2014-09-25 | $0.60 | $0.60 | 116,500 | — | — |
| 2014-09-24 | $0.60 | $0.60 | 138,900 | — | — |
| 2014-09-23 | $0.56 | $0.56 | 195,500 | — | — |
| 2014-09-22 | $0.54 | $0.54 | 271,400 | — | — |
| 2014-09-19 | $0.52 | $0.52 | 888,100 | — | — |
| 2014-09-18 | $0.62 | $0.62 | 111,200 | — | — |
| 2014-09-17 | $0.62 | $0.62 | 90,900 | — | — |
| 2014-09-16 | $0.61 | $0.61 | 99,200 | — | — |
| 2014-09-15 | $0.63 | $0.63 | 80,800 | — | — |
| 2014-09-12 | $0.66 | $0.66 | 68,200 | — | — |
| 2014-09-11 | $0.67 | $0.67 | 44,000 | — | — |
| 2014-09-10 | $0.63 | $0.63 | 383,900 | — | — |
| 2014-09-09 | $0.67 | $0.67 | 75,400 | — | — |
| 2014-09-08 | $0.67 | $0.67 | 194,300 | — | — |
| 2014-09-05 | $0.68 | $0.68 | 44,200 | — | — |
| 2014-09-04 | $0.68 | $0.68 | 64,800 | — | — |
| 2014-09-03 | $0.68 | $0.68 | 158,700 | — | — |
| 2014-09-02 | $0.69 | $0.69 | 225,000 | — | — |
| 2014-08-29 | $0.67 | $0.67 | 27,100 | — | — |
| 2014-08-28 | $0.67 | $0.67 | 127,600 | — | — |
| 2014-08-27 | $0.67 | $0.67 | 55,100 | — | — |
| 2014-08-26 | $0.67 | $0.67 | 84,400 | — | — |
| 2014-08-25 | $0.68 | $0.68 | 96,900 | — | — |
| 2014-08-22 | $0.70 | $0.70 | 149,800 | — | — |
| 2014-08-21 | $0.71 | $0.71 | 99,800 | — | — |
| 2014-08-20 | $0.74 | $0.74 | 19,000 | — | — |
| 2014-08-19 | $0.75 | $0.75 | 12,700 | — | — |
| 2014-08-18 | $0.74 | $0.74 | 38,000 | — | — |
| 2014-08-15 | $0.73 | $0.73 | 80,400 | — | — |
| 2014-08-14 | $0.76 | $0.76 | 115,400 | — | — |
| 2014-08-13 | $0.76 | $0.76 | 55,800 | — | — |
| 2014-08-12 | $0.75 | $0.75 | 59,700 | — | — |
| 2014-08-11 | $0.76 | $0.76 | 184,800 | — | — |
| 2014-08-08 | $0.78 | $0.78 | 128,800 | — | — |
| 2014-08-07 | $0.77 | $0.77 | 75,200 | — | — |
| 2014-08-06 | $0.78 | $0.78 | 44,900 | — | — |
| 2014-08-05 | $0.79 | $0.79 | 205,100 | — | — |
| 2014-08-04 | $0.82 | $0.82 | 80,000 | — | — |
| 2014-08-01 | $0.85 | $0.85 | 83,000 | — | — |
| 2014-07-31 | $0.87 | $0.87 | 194,200 | — | — |
| 2014-07-30 | $0.83 | $0.83 | 32,600 | — | — |
| 2014-07-29 | $0.82 | $0.82 | 60,600 | — | — |
| 2014-07-28 | $0.83 | $0.83 | 48,300 | — | — |
| 2014-07-25 | $0.84 | $0.84 | 40,600 | — | — |
| 2014-07-24 | $0.83 | $0.83 | 610,700 | — | — |
| 2014-07-23 | $0.79 | $0.79 | 67,600 | — | — |
| 2014-07-22 | $0.80 | $0.80 | 37,600 | — | — |
| 2014-07-21 | $0.78 | $0.78 | 46,900 | — | — |
| 2014-07-18 | $0.78 | $0.78 | 177,000 | — | — |
| 2014-07-17 | $0.84 | $0.84 | 41,100 | — | — |
| 2014-07-16 | $0.84 | $0.84 | 40,300 | — | — |
| 2014-07-15 | $0.83 | $0.83 | 59,000 | — | — |
| 2014-07-14 | $0.84 | $0.84 | 73,600 | — | — |
| 2014-07-11 | $0.85 | $0.85 | 91,500 | — | — |
| 2014-07-10 | $0.83 | $0.83 | 75,800 | — | — |
| 2014-07-09 | $0.87 | $0.87 | 142,800 | — | — |
| 2014-07-08 | $0.86 | $0.86 | 32,900 | — | — |
| 2014-07-07 | $0.85 | $0.85 | 174,500 | — | — |
| 2014-07-03 | $0.86 | $0.86 | 43,000 | — | — |
| 2014-07-02 | $0.85 | $0.85 | 128,100 | — | — |
| 2014-07-01 | $0.85 | $0.85 | 57,000 | — | — |
| 2014-06-30 | $0.84 | $0.84 | 78,700 | — | — |
| 2014-06-27 | $0.81 | $0.81 | 142,800 | — | — |
| 2014-06-26 | $0.83 | $0.83 | 100,700 | — | — |
| 2014-06-25 | $0.83 | $0.83 | 529,800 | — | — |
| 2014-06-24 | $0.81 | $0.81 | 62,700 | — | — |
| 2014-06-23 | $0.88 | $0.88 | 474,800 | — | — |
| 2014-06-20 | $0.91 | $0.91 | 553,900 | — | — |
| 2014-06-19 | $0.83 | $0.83 | 115,200 | — | — |
| 2014-06-18 | $0.81 | $0.81 | 97,500 | — | — |
| 2014-06-17 | $0.79 | $0.79 | 45,100 | — | — |
| 2014-06-16 | $0.78 | $0.78 | 192,800 | — | — |
| 2014-06-13 | $0.78 | $0.78 | 139,100 | — | — |
| 2014-06-12 | $0.75 | $0.75 | 220,000 | — | — |
| 2014-06-11 | $0.74 | $0.74 | 55,900 | — | — |
| 2014-06-10 | $0.78 | $0.78 | 318,700 | — | — |
| 2014-06-09 | $0.80 | $0.80 | 84,800 | — | — |
| 2014-06-06 | $0.72 | $0.72 | 60,900 | — | — |
| 2014-06-05 | $0.72 | $0.72 | 112,200 | — | — |
| 2014-06-04 | $0.76 | $0.76 | 60,000 | — | — |
| 2014-06-03 | $0.73 | $0.73 | 72,200 | — | — |
| 2014-06-02 | $0.73 | $0.73 | 33,800 | — | — |
| 2014-05-30 | $0.73 | $0.73 | 84,800 | — | — |
| 2014-05-29 | $0.74 | $0.74 | 133,200 | — | — |
| 2014-05-28 | $0.78 | $0.78 | 66,500 | — | — |
| 2014-05-27 | $0.78 | $0.78 | 133,300 | — | — |
| 2014-05-23 | $0.81 | $0.81 | 113,700 | — | — |
| 2014-05-22 | $0.83 | $0.83 | 122,800 | — | — |
| 2014-05-21 | $0.79 | $0.79 | 60,100 | — | — |
| 2014-05-20 | $0.78 | $0.78 | 52,500 | — | — |
| 2014-05-19 | $0.79 | $0.79 | 231,900 | — | — |
| 2014-05-16 | $0.73 | $0.73 | 85,300 | — | — |
| 2014-05-15 | $0.70 | $0.70 | 230,700 | — | — |
| 2014-05-14 | $0.67 | $0.67 | 188,600 | — | — |
| 2014-05-13 | $0.65 | $0.65 | 348,900 | — | — |
| 2014-05-12 | $0.62 | $0.62 | 116,100 | — | — |
| 2014-05-09 | $0.61 | $0.61 | 146,400 | — | — |
| 2014-05-08 | $0.65 | $0.65 | 113,400 | — | — |
| 2014-05-07 | $0.65 | $0.65 | 205,000 | — | — |
| 2014-05-06 | $0.67 | $0.67 | 435,800 | — | — |
| 2014-05-05 | $0.68 | $0.68 | 137,500 | — | — |
| 2014-05-02 | $0.69 | $0.69 | 761,600 | — | — |
| 2014-05-01 | $0.75 | $0.75 | 332,900 | — | — |
| 2014-04-30 | $0.77 | $0.77 | 100,500 | — | — |
| 2014-04-29 | $0.78 | $0.78 | 99,800 | — | — |
| 2014-04-28 | $0.79 | $0.79 | 38,900 | — | — |
| 2014-04-25 | $0.80 | $0.80 | 60,300 | — | — |
| 2014-04-24 | $0.82 | $0.82 | 46,500 | — | — |
| 2014-04-23 | $0.85 | $0.85 | 48,800 | — | — |
| 2014-04-22 | $0.84 | $0.84 | 87,500 | — | — |
| 2014-04-21 | $0.83 | $0.83 | 66,100 | — | — |
| 2014-04-17 | $0.85 | $0.85 | 121,300 | — | — |
| 2014-04-16 | $0.78 | $0.78 | 115,600 | — | — |
| 2014-04-15 | $0.77 | $0.77 | 247,700 | — | — |
| 2014-04-14 | $0.77 | $0.77 | 295,000 | — | — |
| 2014-04-11 | $0.83 | $0.83 | 194,000 | — | — |
| 2014-04-10 | $0.83 | $0.83 | 259,000 | — | — |
| 2014-04-09 | $0.87 | $0.87 | 133,700 | — | — |
| 2014-04-08 | $0.90 | $0.90 | 163,900 | — | — |
| 2014-04-07 | $0.88 | $0.88 | 672,500 | — | — |
| 2014-04-04 | $0.95 | $0.95 | 57,500 | — | — |
| 2014-04-03 | $0.95 | $0.95 | 76,000 | — | — |
| 2014-04-02 | $0.99 | $0.99 | 154,400 | — | — |
| 2014-04-01 | $1.00 | $1.00 | 59,500 | — | — |
| 2014-03-31 | $0.98 | $0.98 | 281,900 | — | — |
| 2014-03-28 | $0.97 | $0.97 | 39,400 | — | — |
| 2014-03-27 | $0.97 | $0.97 | 101,800 | — | — |
| 2014-03-26 | $0.96 | $0.96 | 86,100 | — | — |
| 2014-03-25 | $1.00 | $1.00 | 148,600 | — | — |
| 2014-03-24 | $0.97 | $0.97 | 408,700 | — | — |
| 2014-03-21 | $1.10 | $1.10 | 539,700 | — | — |
| 2014-03-20 | $0.93 | $0.93 | 105,000 | — | — |
| 2014-03-19 | $0.92 | $0.92 | 141,600 | — | — |
| 2014-03-18 | $0.95 | $0.95 | 109,600 | — | — |
| 2014-03-17 | $0.97 | $0.97 | 476,100 | — | — |
| 2014-03-14 | $0.98 | $0.98 | 142,400 | — | — |
| 2014-03-13 | $0.98 | $0.98 | 253,900 | — | — |
| 2014-03-12 | $0.94 | $0.94 | 363,000 | — | — |
| 2014-03-11 | $0.91 | $0.91 | 273,400 | — | — |
| 2014-03-10 | $0.95 | $0.95 | 236,200 | — | — |
| 2014-03-07 | $0.95 | $0.95 | 201,100 | — | — |
| 2014-03-06 | $0.97 | $0.97 | 354,600 | — | — |
| 2014-03-05 | $0.99 | $0.99 | 510,200 | — | — |
| 2014-03-04 | $0.98 | $0.98 | 1,258,600 | — | — |
| 2014-03-03 | $0.84 | $0.84 | 3,078,700 | — | — |
| 2014-02-28 | $1.00 | $1.00 | 1,925,100 | — | — |
| 2014-02-27 | $1.49 | $1.49 | 84,000 | — | — |
| 2014-02-26 | $1.49 | $1.49 | 91,800 | — | — |
| 2014-02-25 | $1.50 | $1.50 | 270,700 | — | — |
| 2014-02-24 | $1.54 | $1.54 | 211,900 | — | — |
| 2014-02-21 | $1.51 | $1.51 | 325,500 | — | — |
| 2014-02-20 | $1.61 | $1.61 | 148,100 | — | — |
| 2014-02-19 | $1.62 | $1.62 | 610,900 | — | — |
| 2014-02-18 | $1.64 | $1.64 | 712,000 | — | — |
| 2014-02-14 | $1.45 | $1.45 | 400,600 | — | — |
| 2014-02-13 | $1.40 | $1.40 | 240,100 | — | — |
| 2014-02-12 | $1.39 | $1.39 | 213,300 | — | — |
| 2014-02-11 | $1.39 | $1.39 | 218,100 | — | — |
| 2014-02-10 | $1.35 | $1.35 | 399,400 | — | — |
| 2014-02-07 | $1.27 | $1.27 | 238,100 | — | — |
| 2014-02-06 | $1.28 | $1.28 | 654,900 | — | — |
| 2014-02-05 | $1.29 | $1.29 | 197,700 | — | — |
| 2014-02-04 | $1.30 | $1.30 | 218,800 | — | — |
| 2014-02-03 | $1.30 | $1.30 | 407,400 | — | — |
| 2014-01-31 | $1.35 | $1.35 | 185,500 | — | — |
| 2014-01-30 | $1.38 | $1.38 | 133,900 | — | — |
| 2014-01-29 | $1.41 | $1.41 | 89,600 | — | — |
| 2014-01-28 | $1.39 | $1.39 | 157,200 | — | — |
| 2014-01-27 | $1.37 | $1.37 | 145,300 | — | — |
| 2014-01-24 | $1.38 | $1.38 | 315,200 | — | — |
| 2014-01-23 | $1.37 | $1.37 | 713,600 | — | — |
| 2014-01-22 | $1.38 | $1.38 | 142,600 | — | — |
| 2014-01-21 | $1.38 | $1.38 | 408,200 | — | — |
| 2014-01-17 | $1.39 | $1.39 | 472,400 | — | — |
| 2014-01-16 | $1.39 | $1.39 | 243,000 | — | — |
| 2014-01-15 | $1.38 | $1.38 | 204,200 | — | — |
| 2014-01-14 | $1.40 | $1.40 | 218,000 | — | — |
| 2014-01-13 | $1.40 | $1.40 | 292,000 | — | — |
| 2014-01-10 | $1.34 | $1.34 | 226,800 | — | — |
| 2014-01-09 | $1.31 | $1.31 | 98,900 | — | — |
| 2014-01-08 | $1.33 | $1.33 | 213,000 | — | — |
| 2014-01-07 | $1.33 | $1.33 | 162,400 | — | — |
| 2014-01-06 | $1.38 | $1.38 | 201,900 | — | — |
| 2014-01-03 | $1.43 | $1.43 | 340,500 | — | — |
| 2014-01-02 | $1.35 | $1.35 | 277,900 | — | — |