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
- 2000-03-07 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 | $0.47 | $0.47 | 656,800 |
| 2014-12-30 | $0.38 | $0.38 | 153,700 |
| 2014-12-29 | $0.39 | $0.39 | 440,500 |
| 2014-12-26 | $0.42 | $0.42 | 132,300 |
| 2014-12-24 | $0.45 | $0.45 | 93,400 |
| 2014-12-23 | $0.46 | $0.46 | 103,200 |
| 2014-12-22 | $0.48 | $0.48 | 49,000 |
| 2014-12-19 | $0.48 | $0.48 | 317,300 |
| 2014-12-18 | $0.48 | $0.48 | 155,800 |
| 2014-12-17 | $0.47 | $0.47 | 10,000 |
| 2014-12-16 | $0.48 | $0.48 | 102,500 |
| 2014-12-15 | $0.49 | $0.49 | 105,500 |
| 2014-12-12 | $0.49 | $0.49 | 55,900 |
| 2014-12-11 | $0.50 | $0.50 | 90,000 |
| 2014-12-10 | $0.49 | $0.49 | 119,900 |
| 2014-12-09 | $0.48 | $0.48 | 56,900 |
| 2014-12-08 | $0.49 | $0.49 | 140,700 |
| 2014-12-05 | $0.48 | $0.48 | 36,700 |
| 2014-12-04 | $0.48 | $0.48 | 62,200 |
| 2014-12-03 | $0.48 | $0.48 | 51,300 |
| 2014-12-02 | $0.50 | $0.50 | 55,800 |
| 2014-12-01 | $0.51 | $0.51 | 112,000 |
| 2014-11-28 | $0.54 | $0.54 | 337,600 |
| 2014-11-26 | $0.48 | $0.48 | 105,100 |
| 2014-11-25 | $0.47 | $0.47 | 110,200 |
| 2014-11-24 | $0.48 | $0.48 | 65,000 |
| 2014-11-21 | $0.45 | $0.45 | 34,200 |
| 2014-11-20 | $0.49 | $0.49 | 86,900 |
| 2014-11-19 | $0.49 | $0.49 | 170,000 |
| 2014-11-18 | $0.51 | $0.51 | 82,400 |
| 2014-11-17 | $0.52 | $0.52 | 16,100 |
| 2014-11-14 | $0.54 | $0.54 | 311,300 |
| 2014-11-13 | $0.46 | $0.46 | 218,400 |
| 2014-11-12 | $0.37 | $0.37 | 0 |
| 2014-11-11 | $0.37 | $0.37 | 224,000 |
| 2014-11-10 | $0.42 | $0.42 | 1,260,700 |
| 2014-11-07 | $0.55 | $0.55 | 245,700 |
| 2014-11-06 | $0.55 | $0.55 | 93,700 |
| 2014-11-05 | $0.55 | $0.55 | 204,500 |
| 2014-11-04 | $0.65 | $0.65 | 85,800 |
| 2014-11-03 | $0.67 | $0.67 | 142,600 |
| 2014-10-31 | $0.67 | $0.67 | 416,600 |
| 2014-10-30 | $0.60 | $0.60 | 196,300 |
| 2014-10-29 | $0.57 | $0.57 | 53,100 |
| 2014-10-28 | $0.58 | $0.58 | 66,500 |
| 2014-10-27 | $0.57 | $0.57 | 144,200 |
| 2014-10-24 | $0.60 | $0.60 | 105,200 |
| 2014-10-23 | $0.59 | $0.59 | 88,400 |
| 2014-10-22 | $0.57 | $0.57 | 74,800 |
| 2014-10-21 | $0.57 | $0.57 | 21,700 |
| 2014-10-20 | $0.58 | $0.58 | 94,600 |
| 2014-10-17 | $0.58 | $0.58 | 56,000 |
| 2014-10-16 | $0.55 | $0.55 | 30,700 |
| 2014-10-15 | $0.54 | $0.54 | 273,000 |
| 2014-10-14 | $0.60 | $0.60 | 43,200 |
| 2014-10-13 | $0.60 | $0.60 | 106,900 |
| 2014-10-10 | $0.64 | $0.64 | 29,400 |
| 2014-10-09 | $0.65 | $0.65 | 63,000 |
| 2014-10-08 | $0.65 | $0.65 | 146,900 |
| 2014-10-07 | $0.69 | $0.69 | 185,700 |
| 2014-10-06 | $0.72 | $0.72 | 421,000 |
| 2014-10-03 | $0.64 | $0.64 | 54,300 |
| 2014-10-02 | $0.64 | $0.64 | 115,600 |
| 2014-10-01 | $0.67 | $0.67 | 69,700 |
| 2014-09-30 | $0.67 | $0.67 | 205,200 |
| 2014-09-29 | $0.63 | $0.63 | 27,300 |
| 2014-09-26 | $0.64 | $0.64 | 288,500 |
| 2014-09-25 | $0.60 | $0.60 | 184,300 |
| 2014-09-24 | $0.55 | $0.55 | 157,600 |
| 2014-09-23 | $0.53 | $0.53 | 95,800 |
| 2014-09-22 | $0.53 | $0.53 | 287,500 |
| 2014-09-19 | $0.54 | $0.54 | 39,100 |
| 2014-09-18 | $0.53 | $0.53 | 84,200 |
| 2014-09-17 | $0.52 | $0.52 | 87,700 |
| 2014-09-16 | $0.51 | $0.51 | 78,900 |
| 2014-09-15 | $0.52 | $0.52 | 181,600 |
| 2014-09-12 | $0.53 | $0.53 | 180,700 |
| 2014-09-11 | $0.52 | $0.52 | 169,800 |
| 2014-09-10 | $0.56 | $0.56 | 207,200 |
| 2014-09-09 | $0.57 | $0.57 | 103,900 |
| 2014-09-08 | $0.57 | $0.57 | 137,300 |
| 2014-09-05 | $0.61 | $0.61 | 56,600 |
| 2014-09-04 | $0.60 | $0.60 | 102,900 |
| 2014-09-03 | $0.60 | $0.60 | 99,700 |
| 2014-09-02 | $0.61 | $0.61 | 269,800 |
| 2014-08-29 | $0.68 | $0.68 | 249,300 |
| 2014-08-28 | $0.64 | $0.64 | 124,500 |
| 2014-08-27 | $0.65 | $0.65 | 418,600 |
| 2014-08-26 | $0.70 | $0.70 | 217,300 |
| 2014-08-25 | $0.67 | $0.67 | 186,300 |
| 2014-08-22 | $0.60 | $0.60 | 383,500 |
| 2014-08-21 | $0.51 | $0.51 | 292,900 |
| 2014-08-20 | $0.53 | $0.53 | 148,700 |
| 2014-08-19 | $0.56 | $0.56 | 153,200 |
| 2014-08-18 | $0.56 | $0.56 | 116,000 |
| 2014-08-15 | $0.56 | $0.56 | 243,800 |
| 2014-08-14 | $0.59 | $0.59 | 84,300 |
| 2014-08-13 | $0.60 | $0.60 | 293,400 |
| 2014-08-12 | $0.67 | $0.67 | 281,000 |
| 2014-08-11 | $0.72 | $0.72 | 306,600 |
| 2014-08-08 | $0.69 | $0.69 | 547,800 |
| 2014-08-07 | $0.59 | $0.59 | 348,200 |
| 2014-08-06 | $0.61 | $0.61 | 468,100 |
| 2014-08-05 | $0.60 | $0.60 | 296,200 |
| 2014-08-04 | $0.65 | $0.65 | 229,600 |
| 2014-08-01 | $0.68 | $0.68 | 100,800 |
| 2014-07-31 | $0.67 | $0.67 | 168,100 |
| 2014-07-30 | $0.68 | $0.68 | 174,300 |
| 2014-07-29 | $0.70 | $0.70 | 103,500 |
| 2014-07-28 | $0.70 | $0.70 | 128,000 |
| 2014-07-25 | $0.70 | $0.70 | 87,600 |
| 2014-07-24 | $0.69 | $0.69 | 106,400 |
| 2014-07-23 | $0.70 | $0.70 | 113,200 |
| 2014-07-22 | $0.72 | $0.72 | 199,100 |
| 2014-07-21 | $0.71 | $0.71 | 223,700 |
| 2014-07-18 | $0.69 | $0.69 | 145,900 |
| 2014-07-17 | $0.70 | $0.70 | 110,800 |
| 2014-07-16 | $0.69 | $0.69 | 92,100 |
| 2014-07-15 | $0.72 | $0.72 | 95,300 |
| 2014-07-14 | $0.70 | $0.70 | 140,700 |
| 2014-07-11 | $0.70 | $0.70 | 175,900 |
| 2014-07-10 | $0.70 | $0.70 | 70,500 |
| 2014-07-09 | $0.70 | $0.70 | 210,300 |
| 2014-07-08 | $0.77 | $0.77 | 73,300 |
| 2014-07-07 | $0.78 | $0.78 | 128,600 |
| 2014-07-03 | $0.79 | $0.79 | 18,300 |
| 2014-07-02 | $0.79 | $0.79 | 45,200 |
| 2014-07-01 | $0.81 | $0.81 | 19,800 |
| 2014-06-30 | $0.84 | $0.84 | 156,100 |
| 2014-06-27 | $0.80 | $0.80 | 49,700 |
| 2014-06-26 | $0.81 | $0.81 | 88,200 |
| 2014-06-25 | $0.81 | $0.81 | 38,800 |
| 2014-06-24 | $0.82 | $0.82 | 188,200 |
| 2014-06-23 | $0.83 | $0.83 | 81,900 |
| 2014-06-20 | $0.82 | $0.82 | 138,100 |
| 2014-06-19 | $0.80 | $0.80 | 188,200 |
| 2014-06-18 | $0.81 | $0.81 | 92,600 |
| 2014-06-17 | $0.78 | $0.78 | 175,200 |
| 2014-06-16 | $0.79 | $0.79 | 165,500 |
| 2014-06-13 | $0.75 | $0.75 | 82,500 |
| 2014-06-12 | $0.80 | $0.80 | 76,400 |
| 2014-06-11 | $0.78 | $0.78 | 29,600 |
| 2014-06-10 | $0.77 | $0.77 | 130,600 |
| 2014-06-09 | $0.77 | $0.77 | 94,000 |
| 2014-06-06 | $0.76 | $0.76 | 45,600 |
| 2014-06-05 | $0.75 | $0.75 | 49,900 |
| 2014-06-04 | $0.76 | $0.76 | 105,800 |
| 2014-06-03 | $0.74 | $0.74 | 173,500 |
| 2014-06-02 | $0.75 | $0.75 | 106,600 |
| 2014-05-30 | $0.79 | $0.79 | 168,300 |
| 2014-05-29 | $0.73 | $0.73 | 104,700 |
| 2014-05-28 | $0.71 | $0.71 | 94,200 |
| 2014-05-27 | $0.73 | $0.73 | 171,100 |
| 2014-05-23 | $0.74 | $0.74 | 385,700 |
| 2014-05-22 | $0.78 | $0.78 | 351,600 |
| 2014-05-21 | $0.78 | $0.78 | 155,200 |
| 2014-05-20 | $0.80 | $0.80 | 72,300 |
| 2014-05-19 | $0.81 | $0.81 | 103,100 |
| 2014-05-16 | $0.81 | $0.81 | 71,500 |
| 2014-05-15 | $0.82 | $0.82 | 54,200 |
| 2014-05-14 | $0.81 | $0.81 | 63,500 |
| 2014-05-13 | $0.81 | $0.81 | 90,400 |
| 2014-05-12 | $0.83 | $0.83 | 18,800 |
| 2014-05-09 | $0.85 | $0.85 | 158,100 |
| 2014-05-08 | $0.82 | $0.82 | 453,500 |
| 2014-05-07 | $0.82 | $0.82 | 91,200 |
| 2014-05-06 | $0.86 | $0.86 | 73,700 |
| 2014-05-05 | $0.84 | $0.84 | 84,500 |
| 2014-05-02 | $0.82 | $0.82 | 115,300 |
| 2014-05-01 | $0.80 | $0.80 | 117,700 |
| 2014-04-30 | $0.81 | $0.81 | 164,600 |
| 2014-04-29 | $0.82 | $0.82 | 100,700 |
| 2014-04-28 | $0.82 | $0.82 | 90,300 |
| 2014-04-25 | $0.81 | $0.81 | 61,200 |
| 2014-04-24 | $0.83 | $0.83 | 121,200 |
| 2014-04-23 | $0.83 | $0.83 | 59,900 |
| 2014-04-22 | $0.83 | $0.83 | 222,700 |
| 2014-04-21 | $0.84 | $0.84 | 280,800 |
| 2014-04-17 | $0.82 | $0.82 | 153,600 |
| 2014-04-16 | $0.81 | $0.81 | 174,100 |
| 2014-04-15 | $0.85 | $0.85 | 81,000 |
| 2014-04-14 | $0.85 | $0.85 | 371,200 |
| 2014-04-11 | $0.87 | $0.87 | 149,800 |
| 2014-04-10 | $0.88 | $0.88 | 205,800 |
| 2014-04-09 | $0.88 | $0.88 | 190,500 |
| 2014-04-08 | $0.88 | $0.88 | 165,300 |
| 2014-04-07 | $0.83 | $0.83 | 155,800 |
| 2014-04-04 | $0.87 | $0.87 | 69,000 |
| 2014-04-03 | $0.89 | $0.89 | 159,300 |
| 2014-04-02 | $0.86 | $0.86 | 85,300 |
| 2014-04-01 | $0.87 | $0.87 | 55,500 |
| 2014-03-31 | $0.90 | $0.90 | 162,000 |
| 2014-03-28 | $0.84 | $0.84 | 146,700 |
| 2014-03-27 | $0.84 | $0.84 | 82,300 |
| 2014-03-26 | $0.85 | $0.85 | 93,000 |
| 2014-03-25 | $0.88 | $0.88 | 165,600 |
| 2014-03-24 | $0.87 | $0.87 | 232,000 |
| 2014-03-21 | $0.93 | $0.93 | 139,800 |
| 2014-03-20 | $0.89 | $0.89 | 47,500 |
| 2014-03-19 | $0.88 | $0.88 | 69,200 |
| 2014-03-18 | $0.90 | $0.90 | 85,600 |
| 2014-03-17 | $0.89 | $0.89 | 678,800 |
| 2014-03-14 | $0.88 | $0.88 | 220,500 |
| 2014-03-13 | $0.85 | $0.85 | 457,600 |
| 2014-03-12 | $0.87 | $0.87 | 363,300 |
| 2014-03-11 | $0.88 | $0.88 | 78,000 |
| 2014-03-10 | $0.89 | $0.89 | 88,000 |
| 2014-03-07 | $0.89 | $0.89 | 473,800 |
| 2014-03-06 | $0.90 | $0.90 | 95,800 |
| 2014-03-05 | $0.89 | $0.89 | 100,900 |
| 2014-03-04 | $0.89 | $0.89 | 927,800 |
| 2014-03-03 | $0.93 | $0.93 | 447,100 |
| 2014-02-28 | $0.98 | $0.98 | 179,300 |
| 2014-02-27 | $0.97 | $0.97 | 145,700 |
| 2014-02-26 | $1.00 | $1.00 | 56,800 |
| 2014-02-25 | $0.99 | $0.99 | 421,200 |
| 2014-02-24 | $1.04 | $1.04 | 213,700 |
| 2014-02-21 | $1.04 | $1.04 | 496,100 |
| 2014-02-20 | $1.02 | $1.02 | 834,800 |
| 2014-02-19 | $0.95 | $0.95 | 1,166,000 |
| 2014-02-18 | $0.89 | $0.89 | 500,800 |
| 2014-02-14 | $0.85 | $0.85 | 98,900 |
| 2014-02-13 | $0.87 | $0.87 | 85,700 |
| 2014-02-12 | $0.88 | $0.88 | 180,300 |
| 2014-02-11 | $0.89 | $0.89 | 80,900 |
| 2014-02-10 | $0.89 | $0.89 | 325,000 |
| 2014-02-07 | $0.89 | $0.89 | 75,200 |
| 2014-02-06 | $0.88 | $0.88 | 106,800 |
| 2014-02-05 | $0.88 | $0.88 | 66,000 |
| 2014-02-04 | $0.89 | $0.89 | 46,200 |
| 2014-02-03 | $0.90 | $0.90 | 316,800 |
| 2014-01-31 | $0.92 | $0.92 | 251,100 |
| 2014-01-30 | $0.90 | $0.90 | 328,900 |
| 2014-01-29 | $0.90 | $0.90 | 242,500 |
| 2014-01-28 | $0.93 | $0.93 | 151,200 |
| 2014-01-27 | $0.94 | $0.94 | 96,900 |
| 2014-01-24 | $0.94 | $0.94 | 182,200 |
| 2014-01-23 | $0.90 | $0.90 | 50,000 |
| 2014-01-22 | $0.90 | $0.90 | 188,600 |
| 2014-01-21 | $0.94 | $0.94 | 173,000 |
| 2014-01-17 | $0.94 | $0.94 | 182,300 |
| 2014-01-16 | $0.90 | $0.90 | 133,500 |
| 2014-01-15 | $0.89 | $0.89 | 91,800 |
| 2014-01-14 | $0.90 | $0.90 | 151,800 |
| 2014-01-13 | $0.91 | $0.91 | 109,800 |
| 2014-01-10 | $0.91 | $0.91 | 150,700 |
| 2014-01-09 | $0.90 | $0.90 | 584,200 |
| 2014-01-08 | $0.94 | $0.94 | 163,200 |
| 2014-01-07 | $0.95 | $0.95 | 212,000 |
| 2014-01-06 | $0.99 | $0.99 | 178,100 |
| 2014-01-03 | $1.01 | $1.01 | 122,000 |
| 2014-01-02 | $1.10 | $1.10 | 88,500 |