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
- 1999-01-22 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 | $0.50 | $0.52 | 166,300,000 | — | — |
| 2014-12-30 | $0.51 | $0.53 | 112,120,000 | — | — |
| 2014-12-29 | $0.51 | $0.54 | 82,944,000 | — | — |
| 2014-12-26 | $0.51 | $0.54 | 52,636,000 | — | — |
| 2014-12-24 | $0.51 | $0.54 | 45,644,000 | — | — |
| 2014-12-23 | $0.52 | $0.54 | 109,280,000 | — | — |
| 2014-12-22 | $0.52 | $0.54 | 148,976,000 | — | — |
| 2014-12-19 | $0.51 | $0.53 | 325,528,000 | — | — |
| 2014-12-18 | $0.51 | $0.53 | 226,156,000 | — | — |
| 2014-12-17 | $0.50 | $0.53 | 345,596,000 | — | — |
| 2014-12-16 | $0.48 | $0.51 | 185,308,000 | — | — |
| 2014-12-15 | $0.49 | $0.51 | 254,696,000 | — | — |
| 2014-12-12 | $0.49 | $0.51 | 323,964,000 | — | — |
| 2014-12-11 | $0.51 | $0.53 | 135,652,000 | — | — |
| 2014-12-10 | $0.51 | $0.53 | 204,364,000 | — | — |
| 2014-12-09 | $0.52 | $0.54 | 239,448,000 | — | — |
| 2014-12-08 | $0.52 | $0.54 | 226,944,000 | — | — |
| 2014-12-05 | $0.53 | $0.55 | 165,680,000 | — | — |
| 2014-12-04 | $0.52 | $0.55 | 185,332,000 | — | — |
| 2014-12-03 | $0.53 | $0.55 | 284,424,000 | — | — |
| 2014-12-02 | $0.52 | $0.54 | 245,952,000 | — | — |
| 2014-12-01 | $0.51 | $0.54 | 190,060,000 | — | — |
| 2014-11-28 | $0.52 | $0.55 | 124,832,000 | — | — |
| 2014-11-26 | $0.52 | $0.55 | 219,264,000 | — | — |
| 2014-11-25 | $0.51 | $0.54 | 190,240,000 | — | — |
| 2014-11-24 | $0.51 | $0.54 | 136,004,000 | — | — |
| 2014-11-21 | $0.51 | $0.54 | 198,976,000 | — | — |
| 2014-11-20 | $0.51 | $0.53 | 220,968,000 | — | — |
| 2014-11-19 | $0.50 | $0.52 | 240,300,000 | — | — |
| 2014-11-18 | $0.50 | $0.53 | 207,772,000 | — | — |
| 2014-11-17 | $0.49 | $0.51 | 158,732,000 | — | — |
| 2014-11-14 | $0.49 | $0.52 | 160,248,000 | — | — |
| 2014-11-13 | $0.49 | $0.51 | 225,328,000 | — | — |
| 2014-11-12 | $0.49 | $0.51 | 204,584,000 | — | — |
| 2014-11-11 | $0.49 | $0.52 | 212,992,000 | — | — |
| 2014-11-10 | $0.50 | $0.52 | 293,388,000 | — | — |
| 2014-11-07 | $0.49 | $0.52 | 450,800,000 | — | — |
| 2014-11-06 | $0.51 | $0.53 | 394,088,000 | — | — |
| 2014-11-05 | $0.50 | $0.52 | 335,652,000 | — | — |
| 2014-11-04 | $0.50 | $0.52 | 360,196,000 | — | — |
| 2014-11-03 | $0.50 | $0.52 | 308,732,000 | — | — |
| 2014-10-31 | $0.49 | $0.51 | 256,316,000 | — | — |
| 2014-10-30 | $0.47 | $0.49 | 170,260,000 | — | — |
| 2014-10-29 | $0.47 | $0.49 | 168,340,000 | — | — |
| 2014-10-28 | $0.47 | $0.49 | 192,580,000 | — | — |
| 2014-10-27 | $0.46 | $0.48 | 145,092,000 | — | — |
| 2014-10-24 | $0.46 | $0.48 | 210,156,000 | — | — |
| 2014-10-23 | $0.46 | $0.48 | 214,476,000 | — | — |
| 2014-10-22 | $0.45 | $0.47 | 239,512,000 | — | — |
| 2014-10-21 | $0.46 | $0.48 | 351,092,000 | — | — |
| 2014-10-20 | $0.44 | $0.46 | 200,336,000 | — | — |
| 2014-10-17 | $0.44 | $0.45 | 290,716,000 | — | — |
| 2014-10-16 | $0.44 | $0.45 | 351,116,000 | — | — |
| 2014-10-15 | $0.44 | $0.45 | 404,428,000 | — | — |
| 2014-10-14 | $0.43 | $0.45 | 376,620,000 | — | — |
| 2014-10-13 | $0.42 | $0.44 | 397,628,000 | — | — |
| 2014-10-10 | $0.42 | $0.44 | 691,376,000 | — | — |
| 2014-10-09 | $0.45 | $0.47 | 306,956,000 | — | — |
| 2014-10-08 | $0.46 | $0.48 | 260,172,000 | — | — |
| 2014-10-07 | $0.45 | $0.47 | 301,896,000 | — | — |
| 2014-10-06 | $0.45 | $0.47 | 199,032,000 | — | — |
| 2014-10-03 | $0.46 | $0.48 | 239,140,000 | — | — |
| 2014-10-02 | $0.45 | $0.47 | 288,996,000 | — | — |
| 2014-10-01 | $0.46 | $0.48 | 350,976,000 | — | — |
| 2014-09-30 | $0.46 | $0.48 | 277,204,000 | — | — |
| 2014-09-29 | $0.46 | $0.48 | 208,540,000 | — | — |
| 2014-09-26 | $0.46 | $0.48 | 241,188,000 | — | — |
| 2014-09-25 | $0.46 | $0.48 | 298,440,000 | — | — |
| 2014-09-24 | $0.47 | $0.49 | 159,592,000 | — | — |
| 2014-09-23 | $0.47 | $0.49 | 196,144,000 | — | — |
| 2014-09-22 | $0.47 | $0.49 | 221,464,000 | — | — |
| 2014-09-19 | $0.48 | $0.50 | 601,316,000 | — | — |
| 2014-09-18 | $0.49 | $0.51 | 219,604,000 | — | — |
| 2014-09-17 | $0.48 | $0.50 | 173,584,000 | — | — |
| 2014-09-16 | $0.48 | $0.50 | 219,936,000 | — | — |
| 2014-09-15 | $0.47 | $0.49 | 294,152,000 | — | — |
| 2014-09-12 | $0.48 | $0.50 | 262,536,000 | — | — |
| 2014-09-11 | $0.49 | $0.51 | 250,720,000 | — | — |
| 2014-09-10 | $0.49 | $0.51 | 172,376,000 | — | — |
| 2014-09-09 | $0.49 | $0.51 | 198,588,000 | — | — |
| 2014-09-08 | $0.49 | $0.52 | 319,288,000 | — | — |
| 2014-09-05 | $0.50 | $0.52 | 253,792,000 | — | — |
| 2014-09-04 | $0.50 | $0.52 | 491,832,000 | — | — |
| 2014-09-03 | $0.49 | $0.51 | 259,456,000 | — | — |
| 2014-09-02 | $0.49 | $0.51 | 192,636,000 | — | — |
| 2014-08-29 | $0.49 | $0.51 | 207,932,000 | — | — |
| 2014-08-28 | $0.48 | $0.51 | 179,704,000 | — | — |
| 2014-08-27 | $0.48 | $0.50 | 182,972,000 | — | — |
| 2014-08-26 | $0.49 | $0.51 | 269,636,000 | — | — |
| 2014-08-25 | $0.48 | $0.50 | 153,380,000 | — | — |
| 2014-08-22 | $0.48 | $0.50 | 251,224,000 | — | — |
| 2014-08-21 | $0.48 | $0.50 | 272,796,000 | — | — |
| 2014-08-20 | $0.48 | $0.50 | 221,468,000 | — | — |
| 2014-08-19 | $0.48 | $0.50 | 248,260,000 | — | — |
| 2014-08-18 | $0.48 | $0.50 | 284,076,000 | — | — |
| 2014-08-15 | $0.48 | $0.49 | 369,796,000 | — | — |
| 2014-08-14 | $0.47 | $0.49 | 255,992,000 | — | — |
| 2014-08-13 | $0.48 | $0.49 | 256,596,000 | — | — |
| 2014-08-12 | $0.47 | $0.49 | 296,152,000 | — | — |
| 2014-08-11 | $0.47 | $0.49 | 344,624,000 | — | — |
| 2014-08-08 | $0.48 | $0.49 | 894,348,000 | — | — |
| 2014-08-07 | $0.44 | $0.45 | 407,696,000 | — | — |
| 2014-08-06 | $0.44 | $0.46 | 223,456,000 | — | — |
| 2014-08-05 | $0.44 | $0.46 | 298,136,000 | — | — |
| 2014-08-04 | $0.44 | $0.46 | 241,724,000 | — | — |
| 2014-08-01 | $0.44 | $0.46 | 219,884,000 | — | — |
| 2014-07-31 | $0.44 | $0.45 | 401,880,000 | — | — |
| 2014-07-30 | $0.45 | $0.47 | 246,184,000 | — | — |
| 2014-07-29 | $0.44 | $0.46 | 217,972,000 | — | — |
| 2014-07-28 | $0.44 | $0.46 | 330,352,000 | — | — |
| 2014-07-25 | $0.44 | $0.46 | 266,132,000 | — | — |
| 2014-07-24 | $0.45 | $0.47 | 254,576,000 | — | — |
| 2014-07-23 | $0.45 | $0.47 | 297,352,000 | — | — |
| 2014-07-22 | $0.46 | $0.48 | 298,816,000 | — | — |
| 2014-07-21 | $0.46 | $0.48 | 243,364,000 | — | — |
| 2014-07-18 | $0.46 | $0.48 | 567,816,000 | — | — |
| 2014-07-17 | $0.48 | $0.50 | 324,832,000 | — | — |
| 2014-07-16 | $0.48 | $0.50 | 319,728,000 | — | — |
| 2014-07-15 | $0.48 | $0.50 | 395,440,000 | — | — |
| 2014-07-14 | $0.48 | $0.50 | 272,636,000 | — | — |
| 2014-07-11 | $0.48 | $0.49 | 191,188,000 | — | — |
| 2014-07-10 | $0.48 | $0.49 | 266,308,000 | — | — |
| 2014-07-09 | $0.48 | $0.50 | 387,668,000 | — | — |
| 2014-07-08 | $0.46 | $0.48 | 221,940,000 | — | — |
| 2014-07-07 | $0.47 | $0.49 | 127,496,000 | — | — |
| 2014-07-03 | $0.47 | $0.49 | 136,892,000 | — | — |
| 2014-07-02 | $0.47 | $0.48 | 179,284,000 | — | — |
| 2014-07-01 | $0.47 | $0.49 | 321,180,000 | — | — |
| 2014-06-30 | $0.46 | $0.48 | 180,512,000 | — | — |
| 2014-06-27 | $0.46 | $0.48 | 302,820,000 | — | — |
| 2014-06-26 | $0.46 | $0.48 | 256,908,000 | — | — |
| 2014-06-25 | $0.47 | $0.48 | 215,420,000 | — | — |
| 2014-06-24 | $0.46 | $0.48 | 275,780,000 | — | — |
| 2014-06-23 | $0.47 | $0.49 | 414,200,000 | — | — |
| 2014-06-20 | $0.47 | $0.49 | 353,148,000 | — | — |
| 2014-06-19 | $0.48 | $0.50 | 474,592,000 | — | — |
| 2014-06-18 | $0.49 | $0.51 | 215,536,000 | — | — |
| 2014-06-17 | $0.49 | $0.51 | 157,608,000 | — | — |
| 2014-06-16 | $0.49 | $0.51 | 198,620,000 | — | — |
| 2014-06-13 | $0.49 | $0.51 | 227,852,000 | — | — |
| 2014-06-12 | $0.49 | $0.51 | 337,148,000 | — | — |
| 2014-06-11 | $0.49 | $0.50 | 266,228,000 | — | — |
| 2014-06-10 | $0.48 | $0.50 | 217,608,000 | — | — |
| 2014-06-09 | $0.48 | $0.49 | 247,456,000 | — | — |
| 2014-06-06 | $0.48 | $0.49 | 161,052,000 | — | — |
| 2014-06-05 | $0.47 | $0.49 | 188,696,000 | — | — |
| 2014-06-04 | $0.47 | $0.49 | 161,236,000 | — | — |
| 2014-06-03 | $0.47 | $0.49 | 243,212,000 | — | — |
| 2014-06-02 | $0.47 | $0.49 | 181,500,000 | — | — |
| 2014-05-30 | $0.48 | $0.49 | 239,128,000 | — | — |
| 2014-05-29 | $0.47 | $0.49 | 171,884,000 | — | — |
| 2014-05-28 | $0.47 | $0.49 | 224,676,000 | — | — |
| 2014-05-27 | $0.47 | $0.49 | 209,680,000 | — | — |
| 2014-05-23 | $0.46 | $0.48 | 182,656,000 | — | — |
| 2014-05-22 | $0.46 | $0.48 | 130,364,000 | — | — |
| 2014-05-21 | $0.46 | $0.47 | 216,712,000 | — | — |
| 2014-05-20 | $0.46 | $0.47 | 256,200,000 | — | — |
| 2014-05-19 | $0.46 | $0.48 | 360,076,000 | — | — |
| 2014-05-16 | $0.45 | $0.46 | 283,960,000 | — | — |
| 2014-05-15 | $0.45 | $0.46 | 325,896,000 | — | — |
| 2014-05-14 | $0.45 | $0.47 | 214,320,000 | — | — |
| 2014-05-13 | $0.46 | $0.47 | 221,104,000 | — | — |
| 2014-05-12 | $0.46 | $0.48 | 299,856,000 | — | — |
| 2014-05-09 | $0.45 | $0.47 | 539,532,000 | — | — |
| 2014-05-08 | $0.46 | $0.48 | 432,728,000 | — | — |
| 2014-05-07 | $0.46 | $0.47 | 293,900,000 | — | — |
| 2014-05-06 | $0.46 | $0.47 | 416,188,000 | — | — |
| 2014-05-05 | $0.47 | $0.48 | 239,260,000 | — | — |
| 2014-05-02 | $0.46 | $0.48 | 156,376,000 | — | — |
| 2014-05-01 | $0.46 | $0.48 | 198,104,000 | — | — |
| 2014-04-30 | $0.46 | $0.48 | 305,740,000 | — | — |
| 2014-04-29 | $0.47 | $0.48 | 171,300,000 | — | — |
| 2014-04-28 | $0.47 | $0.48 | 226,788,000 | — | — |
| 2014-04-25 | $0.47 | $0.48 | 313,600,000 | — | — |
| 2014-04-24 | $0.48 | $0.50 | 391,492,000 | — | — |
| 2014-04-23 | $0.48 | $0.49 | 261,580,000 | — | — |
| 2014-04-22 | $0.47 | $0.49 | 255,120,000 | — | — |
| 2014-04-21 | $0.47 | $0.48 | 117,004,000 | — | — |
| 2014-04-17 | $0.46 | $0.48 | 153,532,000 | — | — |
| 2014-04-16 | $0.46 | $0.48 | 235,136,000 | — | — |
| 2014-04-15 | $0.46 | $0.48 | 304,636,000 | — | — |
| 2014-04-14 | $0.46 | $0.47 | 290,184,000 | — | — |
| 2014-04-11 | $0.45 | $0.47 | 353,112,000 | — | — |
| 2014-04-10 | $0.46 | $0.47 | 372,748,000 | — | — |
| 2014-04-09 | $0.47 | $0.49 | 421,968,000 | — | — |
| 2014-04-08 | $0.47 | $0.49 | 470,692,000 | — | — |
| 2014-04-07 | $0.46 | $0.47 | 428,576,000 | — | — |
| 2014-04-04 | $0.45 | $0.47 | 368,032,000 | — | — |
| 2014-04-03 | $0.47 | $0.48 | 599,548,000 | — | — |
| 2014-04-02 | $0.46 | $0.48 | 239,948,000 | — | — |
| 2014-04-01 | $0.47 | $0.48 | 656,272,000 | — | — |
| 2014-03-31 | $0.45 | $0.46 | 273,404,000 | — | — |
| 2014-03-28 | $0.45 | $0.46 | 398,820,000 | — | — |
| 2014-03-27 | $0.44 | $0.46 | 540,728,000 | — | — |
| 2014-03-26 | $0.45 | $0.47 | 557,756,000 | — | — |
| 2014-03-25 | $0.46 | $0.48 | 304,424,000 | — | — |
| 2014-03-24 | $0.46 | $0.48 | 306,096,000 | — | — |
| 2014-03-21 | $0.46 | $0.48 | 566,116,000 | — | — |
| 2014-03-20 | $0.46 | $0.48 | 191,800,000 | — | — |
| 2014-03-19 | $0.46 | $0.48 | 366,168,000 | — | — |
| 2014-03-18 | $0.46 | $0.47 | 293,904,000 | — | — |
| 2014-03-17 | $0.45 | $0.46 | 299,656,000 | — | — |
| 2014-03-14 | $0.45 | $0.46 | 460,048,000 | — | — |
| 2014-03-13 | $0.44 | $0.46 | 385,172,000 | — | — |
| 2014-03-12 | $0.46 | $0.47 | 239,428,000 | — | — |
| 2014-03-11 | $0.46 | $0.47 | 297,220,000 | — | — |
| 2014-03-10 | $0.45 | $0.47 | 300,888,000 | — | — |
| 2014-03-07 | $0.46 | $0.47 | 268,452,000 | — | — |
| 2014-03-06 | $0.46 | $0.47 | 290,144,000 | — | — |
| 2014-03-05 | $0.47 | $0.48 | 241,472,000 | — | — |
| 2014-03-04 | $0.46 | $0.48 | 260,344,000 | — | — |
| 2014-03-03 | $0.46 | $0.47 | 375,948,000 | — | — |
| 2014-02-28 | $0.46 | $0.47 | 321,692,000 | — | — |
| 2014-02-27 | $0.46 | $0.48 | 388,848,000 | — | — |
| 2014-02-26 | $0.47 | $0.48 | 360,884,000 | — | — |
| 2014-02-25 | $0.47 | $0.48 | 242,184,000 | — | — |
| 2014-02-24 | $0.47 | $0.49 | 403,112,000 | — | — |
| 2014-02-21 | $0.47 | $0.48 | 451,052,000 | — | — |
| 2014-02-20 | $0.47 | $0.48 | 398,088,000 | — | — |
| 2014-02-19 | $0.45 | $0.47 | 450,340,000 | — | — |
| 2014-02-18 | $0.45 | $0.46 | 428,988,000 | — | — |
| 2014-02-14 | $0.45 | $0.46 | 817,536,000 | — | — |
| 2014-02-13 | $0.43 | $0.45 | 902,836,000 | — | — |
| 2014-02-12 | $0.42 | $0.43 | 744,528,000 | — | — |
| 2014-02-11 | $0.41 | $0.42 | 235,384,000 | — | — |
| 2014-02-10 | $0.40 | $0.41 | 324,372,000 | — | — |
| 2014-02-07 | $0.40 | $0.41 | 157,248,000 | — | — |
| 2014-02-06 | $0.39 | $0.40 | 168,380,000 | — | — |
| 2014-02-05 | $0.39 | $0.40 | 214,676,000 | — | — |
| 2014-02-04 | $0.39 | $0.40 | 280,692,000 | — | — |
| 2014-02-03 | $0.39 | $0.40 | 431,728,000 | — | — |
| 2014-01-31 | $0.39 | $0.40 | 335,348,000 | — | — |
| 2014-01-30 | $0.39 | $0.40 | 202,896,000 | — | — |
| 2014-01-29 | $0.39 | $0.40 | 162,944,000 | — | — |
| 2014-01-28 | $0.39 | $0.40 | 167,996,000 | — | — |
| 2014-01-27 | $0.39 | $0.40 | 233,812,000 | — | — |
| 2014-01-24 | $0.39 | $0.40 | 246,696,000 | — | — |
| 2014-01-23 | $0.40 | $0.41 | 185,028,000 | — | — |
| 2014-01-22 | $0.40 | $0.41 | 337,940,000 | — | — |
| 2014-01-21 | $0.40 | $0.41 | 246,076,000 | — | — |
| 2014-01-17 | $0.40 | $0.41 | 340,400,000 | — | — |
| 2014-01-16 | $0.40 | $0.41 | 220,652,000 | — | — |
| 2014-01-15 | $0.40 | $0.41 | 175,044,000 | — | — |
| 2014-01-14 | $0.40 | $0.41 | 241,828,000 | — | — |
| 2014-01-13 | $0.38 | $0.39 | 243,332,000 | — | — |
| 2014-01-10 | $0.39 | $0.40 | 218,492,000 | — | — |
| 2014-01-09 | $0.39 | $0.40 | 292,172,000 | — | — |
| 2014-01-08 | $0.41 | $0.42 | 308,192,000 | — | — |
| 2014-01-07 | $0.40 | $0.41 | 333,288,000 | — | — |
| 2014-01-06 | $0.40 | $0.41 | 409,492,000 | — | — |
| 2014-01-03 | $0.39 | $0.40 | 259,332,000 | — | — |
| 2014-01-02 | $0.40 | $0.41 | 260,092,000 | — | — |