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
- 2008-06-25 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 | $0.38 | $0.38 | 280,000 |
| 2014-12-30 | $0.39 | $0.39 | 320,300 |
| 2014-12-29 | $0.39 | $0.39 | 221,900 |
| 2014-12-26 | $0.40 | $0.40 | 240,400 |
| 2014-12-24 | $0.38 | $0.38 | 49,300 |
| 2014-12-23 | $0.38 | $0.38 | 202,900 |
| 2014-12-22 | $0.38 | $0.38 | 457,300 |
| 2014-12-19 | $0.43 | $0.43 | 145,700 |
| 2014-12-18 | $0.40 | $0.40 | 163,800 |
| 2014-12-17 | $0.39 | $0.39 | 195,100 |
| 2014-12-16 | $0.38 | $0.38 | 189,800 |
| 2014-12-15 | $0.38 | $0.38 | 164,400 |
| 2014-12-12 | $0.42 | $0.42 | 154,000 |
| 2014-12-11 | $0.41 | $0.41 | 451,300 |
| 2014-12-10 | $0.50 | $0.50 | 147,900 |
| 2014-12-09 | $0.49 | $0.49 | 112,600 |
| 2014-12-08 | $0.51 | $0.51 | 203,700 |
| 2014-12-05 | $0.52 | $0.52 | 78,700 |
| 2014-12-04 | $0.53 | $0.53 | 211,600 |
| 2014-12-03 | $0.51 | $0.51 | 80,200 |
| 2014-12-02 | $0.52 | $0.52 | 102,000 |
| 2014-12-01 | $0.53 | $0.53 | 191,600 |
| 2014-11-28 | $0.57 | $0.57 | 64,000 |
| 2014-11-26 | $0.56 | $0.56 | 50,900 |
| 2014-11-25 | $0.56 | $0.56 | 69,600 |
| 2014-11-24 | $0.57 | $0.57 | 81,300 |
| 2014-11-21 | $0.53 | $0.53 | 125,700 |
| 2014-11-20 | $0.53 | $0.53 | 64,500 |
| 2014-11-19 | $0.56 | $0.56 | 222,000 |
| 2014-11-18 | $0.57 | $0.57 | 82,000 |
| 2014-11-17 | $0.59 | $0.59 | 147,200 |
| 2014-11-14 | $0.58 | $0.58 | 245,300 |
| 2014-11-13 | $0.57 | $0.57 | 158,200 |
| 2014-11-12 | $0.61 | $0.61 | 130,300 |
| 2014-11-11 | $0.51 | $0.51 | 54,500 |
| 2014-11-10 | $0.54 | $0.54 | 115,300 |
| 2014-11-07 | $0.56 | $0.56 | 200,400 |
| 2014-11-06 | $0.51 | $0.51 | 125,700 |
| 2014-11-05 | $0.53 | $0.53 | 111,200 |
| 2014-11-04 | $0.53 | $0.53 | 87,600 |
| 2014-11-03 | $0.55 | $0.55 | 142,600 |
| 2014-10-31 | $0.55 | $0.55 | 164,200 |
| 2014-10-30 | $0.55 | $0.55 | 133,900 |
| 2014-10-29 | $0.57 | $0.57 | 211,700 |
| 2014-10-28 | $0.60 | $0.60 | 73,800 |
| 2014-10-27 | $0.56 | $0.56 | 124,400 |
| 2014-10-24 | $0.56 | $0.56 | 134,000 |
| 2014-10-23 | $0.58 | $0.58 | 91,700 |
| 2014-10-22 | $0.57 | $0.57 | 164,700 |
| 2014-10-21 | $0.64 | $0.64 | 112,700 |
| 2014-10-20 | $0.64 | $0.64 | 139,200 |
| 2014-10-17 | $0.61 | $0.61 | 129,000 |
| 2014-10-16 | $0.61 | $0.61 | 304,600 |
| 2014-10-15 | $0.54 | $0.54 | 115,100 |
| 2014-10-14 | $0.55 | $0.55 | 171,000 |
| 2014-10-13 | $0.58 | $0.58 | 88,700 |
| 2014-10-10 | $0.58 | $0.58 | 218,700 |
| 2014-10-09 | $0.55 | $0.55 | 238,300 |
| 2014-10-08 | $0.61 | $0.61 | 126,200 |
| 2014-10-07 | $0.60 | $0.60 | 169,400 |
| 2014-10-06 | $0.60 | $0.60 | 154,100 |
| 2014-10-03 | $0.63 | $0.63 | 160,800 |
| 2014-10-02 | $0.63 | $0.63 | 380,500 |
| 2014-10-01 | $0.61 | $0.61 | 232,900 |
| 2014-09-30 | $0.65 | $0.65 | 290,300 |
| 2014-09-29 | $0.66 | $0.66 | 1,778,100 |
| 2014-09-26 | $0.69 | $0.69 | 135,400 |
| 2014-09-25 | $0.69 | $0.69 | 531,500 |
| 2014-09-24 | $0.77 | $0.77 | 376,300 |
| 2014-09-23 | $0.85 | $0.85 | 97,300 |
| 2014-09-22 | $0.86 | $0.86 | 242,900 |
| 2014-09-19 | $0.82 | $0.82 | 355,500 |
| 2014-09-18 | $0.76 | $0.76 | 444,500 |
| 2014-09-17 | $0.89 | $0.89 | 219,100 |
| 2014-09-16 | $0.90 | $0.90 | 338,600 |
| 2014-09-15 | $0.91 | $0.91 | 468,600 |
| 2014-09-12 | $0.96 | $0.96 | 249,200 |
| 2014-09-11 | $1.01 | $1.01 | 138,400 |
| 2014-09-10 | $1.01 | $1.01 | 196,600 |
| 2014-09-09 | $1.05 | $1.05 | 167,500 |
| 2014-09-08 | $1.06 | $1.06 | 130,900 |
| 2014-09-05 | $1.04 | $1.04 | 101,000 |
| 2014-09-04 | $1.05 | $1.05 | 177,500 |
| 2014-09-03 | $1.11 | $1.11 | 106,000 |
| 2014-09-02 | $1.10 | $1.10 | 128,700 |
| 2014-08-29 | $1.10 | $1.10 | 182,100 |
| 2014-08-28 | $1.05 | $1.05 | 84,400 |
| 2014-08-27 | $1.04 | $1.04 | 122,000 |
| 2014-08-26 | $1.04 | $1.04 | 108,600 |
| 2014-08-25 | $1.03 | $1.03 | 112,400 |
| 2014-08-22 | $1.05 | $1.05 | 97,100 |
| 2014-08-21 | $1.08 | $1.08 | 136,500 |
| 2014-08-20 | $1.07 | $1.07 | 150,700 |
| 2014-08-19 | $1.08 | $1.08 | 154,600 |
| 2014-08-18 | $1.09 | $1.09 | 508,000 |
| 2014-08-15 | $1.16 | $1.16 | 65,200 |
| 2014-08-14 | $1.15 | $1.15 | 111,000 |
| 2014-08-13 | $1.15 | $1.15 | 103,200 |
| 2014-08-12 | $1.18 | $1.18 | 54,100 |
| 2014-08-11 | $1.17 | $1.17 | 137,200 |
| 2014-08-08 | $1.20 | $1.20 | 40,800 |
| 2014-08-07 | $1.19 | $1.19 | 61,700 |
| 2014-08-06 | $1.18 | $1.18 | 385,900 |
| 2014-08-05 | $1.19 | $1.19 | 205,900 |
| 2014-08-04 | $1.20 | $1.20 | 105,200 |
| 2014-08-01 | $1.22 | $1.22 | 90,200 |
| 2014-07-31 | $1.21 | $1.21 | 82,400 |
| 2014-07-30 | $1.23 | $1.23 | 57,700 |
| 2014-07-29 | $1.26 | $1.26 | 138,700 |
| 2014-07-28 | $1.21 | $1.21 | 157,800 |
| 2014-07-25 | $1.23 | $1.23 | 72,700 |
| 2014-07-24 | $1.23 | $1.23 | 87,500 |
| 2014-07-23 | $1.24 | $1.24 | 144,700 |
| 2014-07-22 | $1.26 | $1.26 | 82,700 |
| 2014-07-21 | $1.24 | $1.24 | 115,300 |
| 2014-07-18 | $1.26 | $1.26 | 126,700 |
| 2014-07-17 | $1.27 | $1.27 | 155,600 |
| 2014-07-16 | $1.31 | $1.31 | 114,500 |
| 2014-07-15 | $1.33 | $1.33 | 69,800 |
| 2014-07-14 | $1.34 | $1.34 | 215,700 |
| 2014-07-11 | $1.28 | $1.28 | 105,400 |
| 2014-07-10 | $1.27 | $1.27 | 146,700 |
| 2014-07-09 | $1.31 | $1.31 | 163,600 |
| 2014-07-08 | $1.26 | $1.26 | 146,300 |
| 2014-07-07 | $1.31 | $1.31 | 65,800 |
| 2014-07-03 | $1.32 | $1.32 | 67,200 |
| 2014-07-02 | $1.31 | $1.31 | 153,100 |
| 2014-07-01 | $1.32 | $1.32 | 93,600 |
| 2014-06-30 | $1.30 | $1.30 | 112,700 |
| 2014-06-27 | $1.35 | $1.35 | 110,100 |
| 2014-06-26 | $1.31 | $1.31 | 151,500 |
| 2014-06-25 | $1.30 | $1.30 | 206,300 |
| 2014-06-24 | $1.33 | $1.33 | 281,500 |
| 2014-06-23 | $1.38 | $1.38 | 146,900 |
| 2014-06-20 | $1.32 | $1.32 | 269,000 |
| 2014-06-19 | $1.36 | $1.36 | 663,800 |
| 2014-06-18 | $1.29 | $1.29 | 332,300 |
| 2014-06-17 | $1.24 | $1.24 | 84,300 |
| 2014-06-16 | $1.23 | $1.23 | 135,300 |
| 2014-06-13 | $1.27 | $1.27 | 89,900 |
| 2014-06-12 | $1.22 | $1.22 | 82,500 |
| 2014-06-11 | $1.23 | $1.23 | 120,700 |
| 2014-06-10 | $1.24 | $1.24 | 364,800 |
| 2014-06-09 | $1.22 | $1.22 | 147,300 |
| 2014-06-06 | $1.25 | $1.25 | 154,900 |
| 2014-06-05 | $1.23 | $1.23 | 149,600 |
| 2014-06-04 | $1.28 | $1.28 | 364,100 |
| 2014-06-03 | $1.21 | $1.21 | 175,400 |
| 2014-06-02 | $1.23 | $1.23 | 209,800 |
| 2014-05-30 | $1.30 | $1.30 | 174,300 |
| 2014-05-29 | $1.32 | $1.32 | 180,700 |
| 2014-05-28 | $1.32 | $1.32 | 220,800 |
| 2014-05-27 | $1.23 | $1.23 | 199,000 |
| 2014-05-23 | $1.20 | $1.20 | 73,300 |
| 2014-05-22 | $1.18 | $1.18 | 176,100 |
| 2014-05-21 | $1.18 | $1.18 | 144,400 |
| 2014-05-20 | $1.21 | $1.21 | 60,300 |
| 2014-05-19 | $1.24 | $1.24 | 62,900 |
| 2014-05-16 | $1.22 | $1.22 | 43,300 |
| 2014-05-15 | $1.21 | $1.21 | 109,000 |
| 2014-05-14 | $1.21 | $1.21 | 81,100 |
| 2014-05-13 | $1.20 | $1.20 | 118,600 |
| 2014-05-12 | $1.20 | $1.20 | 198,700 |
| 2014-05-09 | $1.18 | $1.18 | 198,300 |
| 2014-05-08 | $1.21 | $1.21 | 547,600 |
| 2014-05-07 | $1.30 | $1.30 | 202,700 |
| 2014-05-06 | $1.30 | $1.30 | 186,200 |
| 2014-05-05 | $1.33 | $1.33 | 77,100 |
| 2014-05-02 | $1.31 | $1.31 | 95,000 |
| 2014-05-01 | $1.31 | $1.31 | 157,000 |
| 2014-04-30 | $1.26 | $1.26 | 485,100 |
| 2014-04-29 | $1.34 | $1.34 | 146,400 |
| 2014-04-28 | $1.33 | $1.33 | 166,900 |
| 2014-04-25 | $1.35 | $1.35 | 272,000 |
| 2014-04-24 | $1.40 | $1.40 | 169,800 |
| 2014-04-23 | $1.43 | $1.43 | 352,900 |
| 2014-04-22 | $1.43 | $1.43 | 507,000 |
| 2014-04-21 | $1.31 | $1.31 | 140,000 |
| 2014-04-17 | $1.30 | $1.30 | 201,400 |
| 2014-04-16 | $1.30 | $1.30 | 414,600 |
| 2014-04-15 | $1.29 | $1.29 | 769,500 |
| 2014-04-14 | $1.42 | $1.42 | 158,600 |
| 2014-04-11 | $1.41 | $1.41 | 210,300 |
| 2014-04-10 | $1.44 | $1.44 | 169,300 |
| 2014-04-09 | $1.47 | $1.47 | 125,200 |
| 2014-04-08 | $1.42 | $1.42 | 83,000 |
| 2014-04-07 | $1.41 | $1.41 | 255,800 |
| 2014-04-04 | $1.45 | $1.45 | 512,100 |
| 2014-04-03 | $1.50 | $1.50 | 124,700 |
| 2014-04-02 | $1.54 | $1.54 | 351,000 |
| 2014-04-01 | $1.49 | $1.49 | 118,100 |
| 2014-03-31 | $1.47 | $1.47 | 290,000 |
| 2014-03-28 | $1.46 | $1.46 | 400,000 |
| 2014-03-27 | $1.45 | $1.45 | 800,600 |
| 2014-03-26 | $1.54 | $1.54 | 333,200 |
| 2014-03-25 | $1.56 | $1.56 | 262,000 |
| 2014-03-24 | $1.58 | $1.58 | 340,800 |
| 2014-03-21 | $1.59 | $1.59 | 594,700 |
| 2014-03-20 | $1.59 | $1.59 | 572,400 |
| 2014-03-19 | $1.68 | $1.68 | 263,600 |
| 2014-03-18 | $1.71 | $1.71 | 500,800 |
| 2014-03-17 | $1.71 | $1.71 | 661,000 |
| 2014-03-14 | $1.70 | $1.70 | 709,900 |
| 2014-03-13 | $1.64 | $1.64 | 713,600 |
| 2014-03-12 | $1.71 | $1.71 | 425,600 |
| 2014-03-11 | $1.71 | $1.71 | 566,800 |
| 2014-03-10 | $1.77 | $1.77 | 514,600 |
| 2014-03-07 | $1.84 | $1.84 | 1,245,700 |
| 2014-03-06 | $1.98 | $1.98 | 2,906,600 |
| 2014-03-05 | $1.86 | $1.86 | 736,900 |
| 2014-03-04 | $1.69 | $1.69 | 870,600 |
| 2014-03-03 | $1.81 | $1.81 | 2,154,100 |
| 2014-02-28 | $1.70 | $1.70 | 699,600 |
| 2014-02-27 | $1.61 | $1.61 | 467,200 |
| 2014-02-26 | $1.59 | $1.59 | 211,300 |
| 2014-02-25 | $1.60 | $1.60 | 341,500 |
| 2014-02-24 | $1.58 | $1.58 | 724,200 |
| 2014-02-21 | $1.63 | $1.63 | 233,800 |
| 2014-02-20 | $1.63 | $1.63 | 160,900 |
| 2014-02-19 | $1.60 | $1.60 | 359,500 |
| 2014-02-18 | $1.68 | $1.68 | 491,800 |
| 2014-02-14 | $1.63 | $1.63 | 601,200 |
| 2014-02-13 | $1.58 | $1.58 | 244,900 |
| 2014-02-12 | $1.54 | $1.54 | 174,100 |
| 2014-02-11 | $1.60 | $1.60 | 248,100 |
| 2014-02-10 | $1.61 | $1.61 | 246,600 |
| 2014-02-07 | $1.57 | $1.57 | 410,800 |
| 2014-02-06 | $1.46 | $1.46 | 223,300 |
| 2014-02-05 | $1.40 | $1.40 | 247,200 |
| 2014-02-04 | $1.43 | $1.43 | 182,200 |
| 2014-02-03 | $1.45 | $1.45 | 350,200 |
| 2014-01-31 | $1.51 | $1.51 | 172,500 |
| 2014-01-30 | $1.54 | $1.54 | 195,600 |
| 2014-01-29 | $1.55 | $1.55 | 233,700 |
| 2014-01-28 | $1.57 | $1.57 | 325,000 |
| 2014-01-27 | $1.52 | $1.52 | 634,500 |
| 2014-01-24 | $1.59 | $1.59 | 759,500 |
| 2014-01-23 | $1.70 | $1.70 | 1,015,300 |
| 2014-01-22 | $1.83 | $1.83 | 1,754,600 |
| 2014-01-21 | $1.62 | $1.62 | 266,600 |
| 2014-01-17 | $1.63 | $1.63 | 294,400 |
| 2014-01-16 | $1.65 | $1.65 | 352,700 |
| 2014-01-15 | $1.63 | $1.63 | 934,100 |
| 2014-01-14 | $1.52 | $1.52 | 178,200 |
| 2014-01-13 | $1.55 | $1.55 | 431,500 |
| 2014-01-10 | $1.57 | $1.57 | 534,700 |
| 2014-01-09 | $1.47 | $1.47 | 988,700 |
| 2014-01-08 | $1.60 | $1.60 | 366,600 |
| 2014-01-07 | $1.62 | $1.62 | 486,300 |
| 2014-01-06 | $1.64 | $1.64 | 405,300 |
| 2014-01-03 | $1.71 | $1.71 | 784,900 |
| 2014-01-02 | $1.73 | $1.73 | 1,867,800 |