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
- 2007-05-01 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 | $0.45 | $0.45 | 138,500 | — | — |
| 2014-12-30 | $0.40 | $0.40 | 241,400 | — | — |
| 2014-12-29 | $0.36 | $0.36 | 44,500 | — | — |
| 2014-12-26 | $0.35 | $0.35 | 58,700 | — | — |
| 2014-12-24 | $0.36 | $0.36 | 44,500 | — | — |
| 2014-12-23 | $0.36 | $0.36 | 78,700 | — | — |
| 2014-12-22 | $0.35 | $0.35 | 69,700 | — | — |
| 2014-12-19 | $0.35 | $0.35 | 226,400 | — | — |
| 2014-12-18 | $0.35 | $0.35 | 65,700 | — | — |
| 2014-12-17 | $0.35 | $0.35 | 64,100 | — | — |
| 2014-12-16 | $0.33 | $0.33 | 130,100 | — | — |
| 2014-12-15 | $0.36 | $0.36 | 98,500 | — | — |
| 2014-12-12 | $0.36 | $0.36 | 120,400 | — | — |
| 2014-12-11 | $0.37 | $0.37 | 53,700 | — | — |
| 2014-12-10 | $0.37 | $0.37 | 28,500 | — | — |
| 2014-12-09 | $0.36 | $0.36 | 125,500 | — | — |
| 2014-12-08 | $0.35 | $0.35 | 68,100 | — | — |
| 2014-12-05 | $0.35 | $0.35 | 88,500 | — | — |
| 2014-12-04 | $0.36 | $0.36 | 79,500 | — | — |
| 2014-12-03 | $0.38 | $0.38 | 59,900 | — | — |
| 2014-12-02 | $0.38 | $0.38 | 56,500 | — | — |
| 2014-12-01 | $0.39 | $0.39 | 178,100 | — | — |
| 2014-11-28 | $0.37 | $0.37 | 36,400 | — | — |
| 2014-11-26 | $0.39 | $0.39 | 38,900 | — | — |
| 2014-11-25 | $0.39 | $0.39 | 26,900 | — | — |
| 2014-11-24 | $0.41 | $0.41 | 41,800 | — | — |
| 2014-11-21 | $0.39 | $0.39 | 218,400 | — | — |
| 2014-11-20 | $0.38 | $0.38 | 17,800 | — | — |
| 2014-11-19 | $0.38 | $0.38 | 170,100 | — | — |
| 2014-11-18 | $0.41 | $0.41 | 139,000 | — | — |
| 2014-11-17 | $0.38 | $0.38 | 43,100 | — | — |
| 2014-11-14 | $0.39 | $0.39 | 148,200 | — | — |
| 2014-11-13 | $0.39 | $0.39 | 107,500 | — | — |
| 2014-11-12 | $0.42 | $0.42 | 295,900 | — | — |
| 2014-11-11 | $0.39 | $0.39 | 88,400 | — | — |
| 2014-11-10 | $0.36 | $0.36 | 100,000 | — | — |
| 2014-11-07 | $0.38 | $0.38 | 234,200 | — | — |
| 2014-11-06 | $0.38 | $0.38 | 108,800 | — | — |
| 2014-11-05 | $0.34 | $0.34 | 139,700 | — | — |
| 2014-11-04 | $0.37 | $0.37 | 87,700 | — | — |
| 2014-11-03 | $0.35 | $0.35 | 131,300 | — | — |
| 2014-10-31 | $0.35 | $0.35 | 291,000 | — | — |
| 2014-10-30 | $0.38 | $0.38 | 251,300 | — | — |
| 2014-10-29 | $0.40 | $0.40 | 122,700 | — | — |
| 2014-10-28 | $0.42 | $0.42 | 180,600 | — | — |
| 2014-10-27 | $0.42 | $0.42 | 156,500 | — | — |
| 2014-10-24 | $0.43 | $0.43 | 84,000 | — | — |
| 2014-10-23 | $0.43 | $0.43 | 147,800 | — | — |
| 2014-10-22 | $0.47 | $0.47 | 96,500 | — | — |
| 2014-10-21 | $0.47 | $0.47 | 152,500 | — | — |
| 2014-10-20 | $0.50 | $0.50 | 59,200 | — | — |
| 2014-10-17 | $0.49 | $0.49 | 66,000 | — | — |
| 2014-10-16 | $0.52 | $0.52 | 17,900 | — | — |
| 2014-10-15 | $0.51 | $0.51 | 66,400 | — | — |
| 2014-10-14 | $0.47 | $0.47 | 92,500 | — | — |
| 2014-10-13 | $0.51 | $0.51 | 29,400 | — | — |
| 2014-10-10 | $0.47 | $0.47 | 19,800 | — | — |
| 2014-10-09 | $0.46 | $0.46 | 86,600 | — | — |
| 2014-10-08 | $0.49 | $0.49 | 61,100 | — | — |
| 2014-10-07 | $0.47 | $0.47 | 68,600 | — | — |
| 2014-10-06 | $0.48 | $0.48 | 27,000 | — | — |
| 2014-10-03 | $0.46 | $0.46 | 157,100 | — | — |
| 2014-10-02 | $0.46 | $0.46 | 72,900 | — | — |
| 2014-10-01 | $0.46 | $0.46 | 53,600 | — | — |
| 2014-09-30 | $0.45 | $0.45 | 158,900 | — | — |
| 2014-09-29 | $0.48 | $0.48 | 144,900 | — | — |
| 2014-09-26 | $0.48 | $0.48 | 101,700 | — | — |
| 2014-09-25 | $0.50 | $0.50 | 152,700 | — | — |
| 2014-09-24 | $0.50 | $0.50 | 31,900 | — | — |
| 2014-09-23 | $0.52 | $0.52 | 129,600 | — | — |
| 2014-09-22 | $0.50 | $0.50 | 348,000 | — | — |
| 2014-09-19 | $0.52 | $0.52 | 76,700 | — | — |
| 2014-09-18 | $0.54 | $0.54 | 111,900 | — | — |
| 2014-09-17 | $0.57 | $0.57 | 180,400 | — | — |
| 2014-09-16 | $0.60 | $0.60 | 61,600 | — | — |
| 2014-09-15 | $0.57 | $0.57 | 60,800 | — | — |
| 2014-09-12 | $0.58 | $0.58 | 54,800 | — | — |
| 2014-09-11 | $0.59 | $0.59 | 89,600 | — | — |
| 2014-09-10 | $0.61 | $0.61 | 181,000 | — | — |
| 2014-09-09 | $0.54 | $0.54 | 160,900 | — | — |
| 2014-09-08 | $0.57 | $0.57 | 197,400 | — | — |
| 2014-09-05 | $0.60 | $0.60 | 177,300 | — | — |
| 2014-09-04 | $0.61 | $0.61 | 268,500 | — | — |
| 2014-09-03 | $0.65 | $0.65 | 159,000 | — | — |
| 2014-09-02 | $0.69 | $0.69 | 144,700 | — | — |
| 2014-08-29 | $0.69 | $0.69 | 220,400 | — | — |
| 2014-08-28 | $0.66 | $0.66 | 93,400 | — | — |
| 2014-08-27 | $0.65 | $0.65 | 28,400 | — | — |
| 2014-08-26 | $0.67 | $0.67 | 51,600 | — | — |
| 2014-08-25 | $0.67 | $0.67 | 44,900 | — | — |
| 2014-08-22 | $0.68 | $0.68 | 68,200 | — | — |
| 2014-08-21 | $0.68 | $0.68 | 122,200 | — | — |
| 2014-08-20 | $0.67 | $0.67 | 244,100 | — | — |
| 2014-08-19 | $0.68 | $0.68 | 69,000 | — | — |
| 2014-08-18 | $0.67 | $0.67 | 116,200 | — | — |
| 2014-08-15 | $0.69 | $0.69 | 69,400 | — | — |
| 2014-08-14 | $0.71 | $0.71 | 27,300 | — | — |
| 2014-08-13 | $0.70 | $0.70 | 65,000 | — | — |
| 2014-08-12 | $0.70 | $0.70 | 128,400 | — | — |
| 2014-08-11 | $0.69 | $0.69 | 179,900 | — | — |
| 2014-08-08 | $0.70 | $0.70 | 81,800 | — | — |
| 2014-08-07 | $0.72 | $0.72 | 161,500 | — | — |
| 2014-08-06 | $0.68 | $0.68 | 188,000 | — | — |
| 2014-08-05 | $0.69 | $0.69 | 159,100 | — | — |
| 2014-08-04 | $0.67 | $0.67 | 181,900 | — | — |
| 2014-08-01 | $0.68 | $0.68 | 116,000 | — | — |
| 2014-07-31 | $0.73 | $0.73 | 251,500 | — | — |
| 2014-07-30 | $0.73 | $0.73 | 128,600 | — | — |
| 2014-07-29 | $0.71 | $0.71 | 135,500 | — | — |
| 2014-07-28 | $0.71 | $0.71 | 64,800 | — | — |
| 2014-07-25 | $0.71 | $0.71 | 71,300 | — | — |
| 2014-07-24 | $0.69 | $0.69 | 61,400 | — | — |
| 2014-07-23 | $0.69 | $0.69 | 20,000 | — | — |
| 2014-07-22 | $0.70 | $0.70 | 47,000 | — | — |
| 2014-07-21 | $0.72 | $0.72 | 48,700 | — | — |
| 2014-07-18 | $0.72 | $0.72 | 63,100 | — | — |
| 2014-07-17 | $0.72 | $0.72 | 140,600 | — | — |
| 2014-07-16 | $0.67 | $0.67 | 97,100 | — | — |
| 2014-07-15 | $0.68 | $0.68 | 149,100 | — | — |
| 2014-07-14 | $0.71 | $0.71 | 226,100 | — | — |
| 2014-07-11 | $0.73 | $0.73 | 80,000 | — | — |
| 2014-07-10 | $0.71 | $0.71 | 372,500 | — | — |
| 2014-07-09 | $0.74 | $0.74 | 340,300 | — | — |
| 2014-07-08 | $0.71 | $0.71 | 292,800 | — | — |
| 2014-07-07 | $0.71 | $0.71 | 185,500 | — | — |
| 2014-07-03 | $0.70 | $0.70 | 87,800 | — | — |
| 2014-07-02 | $0.73 | $0.73 | 133,700 | — | — |
| 2014-07-01 | $0.71 | $0.71 | 161,400 | — | — |
| 2014-06-30 | $0.72 | $0.72 | 248,400 | — | — |
| 2014-06-27 | $0.69 | $0.69 | 64,200 | — | — |
| 2014-06-26 | $0.69 | $0.69 | 79,700 | — | — |
| 2014-06-25 | $0.70 | $0.70 | 202,300 | — | — |
| 2014-06-24 | $0.72 | $0.72 | 419,600 | — | — |
| 2014-06-23 | $0.73 | $0.73 | 478,000 | — | — |
| 2014-06-20 | $0.67 | $0.67 | 224,000 | — | — |
| 2014-06-19 | $0.71 | $0.71 | 867,900 | — | — |
| 2014-06-18 | $0.62 | $0.62 | 208,100 | — | — |
| 2014-06-17 | $0.56 | $0.56 | 339,800 | — | — |
| 2014-06-16 | $0.62 | $0.62 | 137,800 | — | — |
| 2014-06-13 | $0.66 | $0.66 | 137,200 | — | — |
| 2014-06-12 | $0.67 | $0.67 | 291,700 | — | — |
| 2014-06-11 | $0.64 | $0.64 | 248,600 | — | — |
| 2014-06-10 | $0.57 | $0.57 | 266,600 | — | — |
| 2014-06-09 | $0.57 | $0.57 | 158,300 | — | — |
| 2014-06-06 | $0.61 | $0.61 | 124,600 | — | — |
| 2014-06-05 | $0.58 | $0.58 | 551,100 | — | — |
| 2014-06-04 | $0.49 | $0.49 | 169,100 | — | — |
| 2014-06-03 | $0.48 | $0.48 | 92,500 | — | — |
| 2014-06-02 | $0.48 | $0.48 | 235,000 | — | — |
| 2014-05-30 | $0.49 | $0.49 | 145,000 | — | — |
| 2014-05-29 | $0.49 | $0.49 | 264,800 | — | — |
| 2014-05-28 | $0.50 | $0.50 | 419,600 | — | — |
| 2014-05-27 | $0.54 | $0.54 | 285,700 | — | — |
| 2014-05-23 | $0.60 | $0.60 | 24,800 | — | — |
| 2014-05-22 | $0.60 | $0.60 | 68,200 | — | — |
| 2014-05-21 | $0.62 | $0.62 | 69,600 | — | — |
| 2014-05-20 | $0.63 | $0.63 | 80,900 | — | — |
| 2014-05-19 | $0.64 | $0.64 | 200,800 | — | — |
| 2014-05-16 | $0.59 | $0.59 | 158,800 | — | — |
| 2014-05-15 | $0.61 | $0.61 | 137,400 | — | — |
| 2014-05-14 | $0.59 | $0.59 | 130,700 | — | — |
| 2014-05-13 | $0.58 | $0.58 | 243,700 | — | — |
| 2014-05-12 | $0.61 | $0.61 | 63,700 | — | — |
| 2014-05-09 | $0.61 | $0.61 | 90,900 | — | — |
| 2014-05-08 | $0.63 | $0.63 | 63,000 | — | — |
| 2014-05-07 | $0.60 | $0.60 | 239,300 | — | — |
| 2014-05-06 | $0.65 | $0.65 | 62,400 | — | — |
| 2014-05-05 | $0.68 | $0.68 | 74,200 | — | — |
| 2014-05-02 | $0.70 | $0.70 | 370,300 | — | — |
| 2014-05-01 | $0.66 | $0.66 | 218,000 | — | — |
| 2014-04-30 | $0.66 | $0.66 | 73,500 | — | — |
| 2014-04-29 | $0.71 | $0.71 | 97,900 | — | — |
| 2014-04-28 | $0.69 | $0.69 | 245,400 | — | — |
| 2014-04-25 | $0.68 | $0.68 | 111,400 | — | — |
| 2014-04-24 | $0.64 | $0.64 | 321,200 | — | — |
| 2014-04-23 | $0.66 | $0.66 | 252,900 | — | — |
| 2014-04-22 | $0.64 | $0.64 | 182,200 | — | — |
| 2014-04-21 | $0.69 | $0.69 | 246,000 | — | — |
| 2014-04-17 | $0.68 | $0.68 | 151,700 | — | — |
| 2014-04-16 | $0.72 | $0.72 | 389,000 | — | — |
| 2014-04-15 | $0.74 | $0.74 | 420,000 | — | — |
| 2014-04-14 | $0.82 | $0.82 | 430,600 | — | — |
| 2014-04-11 | $0.79 | $0.79 | 156,700 | — | — |
| 2014-04-10 | $0.79 | $0.79 | 244,500 | — | — |
| 2014-04-09 | $0.82 | $0.82 | 225,000 | — | — |
| 2014-04-08 | $0.81 | $0.81 | 191,800 | — | — |
| 2014-04-07 | $0.77 | $0.77 | 319,200 | — | — |
| 2014-04-04 | $0.81 | $0.81 | 308,500 | — | — |
| 2014-04-03 | $0.83 | $0.83 | 282,000 | — | — |
| 2014-04-02 | $0.85 | $0.85 | 397,400 | — | — |
| 2014-04-01 | $0.76 | $0.76 | 250,900 | — | — |
| 2014-03-31 | $0.76 | $0.76 | 470,100 | — | — |
| 2014-03-28 | $0.83 | $0.83 | 317,200 | — | — |
| 2014-03-27 | $0.77 | $0.77 | 452,200 | — | — |
| 2014-03-26 | $0.80 | $0.80 | 577,500 | — | — |
| 2014-03-25 | $0.85 | $0.85 | 419,300 | — | — |
| 2014-03-24 | $0.85 | $0.85 | 1,006,400 | — | — |
| 2014-03-21 | $1.01 | $1.01 | 745,700 | — | — |
| 2014-03-20 | $1.05 | $1.05 | 680,200 | — | — |
| 2014-03-19 | $0.98 | $0.98 | 873,000 | — | — |
| 2014-03-18 | $1.12 | $1.12 | 885,900 | — | — |
| 2014-03-17 | $1.16 | $1.16 | 2,230,500 | — | — |
| 2014-03-14 | $0.93 | $0.93 | 911,300 | — | — |
| 2014-03-13 | $0.92 | $0.92 | 363,700 | — | — |
| 2014-03-12 | $0.88 | $0.88 | 463,400 | — | — |
| 2014-03-11 | $0.81 | $0.81 | 615,400 | — | — |
| 2014-03-10 | $0.82 | $0.82 | 517,800 | — | — |
| 2014-03-07 | $0.83 | $0.83 | 420,700 | — | — |
| 2014-03-06 | $0.89 | $0.89 | 1,565,000 | — | — |
| 2014-03-05 | $0.97 | $0.97 | 2,692,100 | — | — |
| 2014-03-04 | $0.77 | $0.77 | 1,326,000 | — | — |
| 2014-03-03 | $0.71 | $0.71 | 1,330,300 | — | — |
| 2014-02-28 | $0.67 | $0.67 | 368,800 | — | — |
| 2014-02-27 | $0.67 | $0.67 | 263,200 | — | — |
| 2014-02-26 | $0.65 | $0.65 | 421,300 | — | — |
| 2014-02-25 | $0.66 | $0.66 | 280,200 | — | — |
| 2014-02-24 | $0.65 | $0.65 | 420,800 | — | — |
| 2014-02-21 | $0.61 | $0.61 | 487,600 | — | — |
| 2014-02-20 | $0.64 | $0.64 | 369,200 | — | — |
| 2014-02-19 | $0.62 | $0.62 | 496,900 | — | — |
| 2014-02-18 | $0.65 | $0.65 | 367,100 | — | — |
| 2014-02-14 | $0.67 | $0.67 | 658,000 | — | — |
| 2014-02-13 | $0.67 | $0.67 | 590,500 | — | — |
| 2014-02-12 | $0.66 | $0.66 | 388,400 | — | — |
| 2014-02-11 | $0.64 | $0.64 | 1,088,000 | — | — |
| 2014-02-10 | $0.61 | $0.61 | 872,900 | — | — |
| 2014-02-07 | $0.57 | $0.57 | 381,000 | — | — |
| 2014-02-06 | $0.52 | $0.52 | 177,500 | — | — |
| 2014-02-05 | $0.52 | $0.52 | 297,300 | — | — |
| 2014-02-04 | $0.55 | $0.55 | 853,200 | — | — |
| 2014-02-03 | $0.59 | $0.59 | 361,300 | — | — |
| 2014-01-31 | $0.61 | $0.61 | 279,300 | — | — |
| 2014-01-30 | $0.62 | $0.62 | 141,400 | — | — |
| 2014-01-29 | $0.62 | $0.62 | 227,600 | — | — |
| 2014-01-28 | $0.61 | $0.61 | 445,900 | — | — |
| 2014-01-27 | $0.63 | $0.63 | 1,021,100 | — | — |
| 2014-01-24 | $0.65 | $0.65 | 755,800 | — | — |
| 2014-01-23 | $0.63 | $0.63 | 673,000 | — | — |
| 2014-01-22 | $0.62 | $0.62 | 741,700 | — | — |
| 2014-01-21 | $0.66 | $0.66 | 968,300 | — | — |
| 2014-01-17 | $0.63 | $0.63 | 2,062,600 | — | — |
| 2014-01-16 | $0.56 | $0.56 | 789,000 | — | — |
| 2014-01-15 | $0.51 | $0.51 | 311,000 | — | — |
| 2014-01-14 | $0.51 | $0.51 | 158,900 | — | — |
| 2014-01-13 | $0.51 | $0.51 | 356,600 | — | — |
| 2014-01-10 | $0.49 | $0.49 | 400,600 | — | — |
| 2014-01-09 | $0.49 | $0.49 | 266,700 | — | — |
| 2014-01-08 | $0.48 | $0.48 | 733,800 | — | — |
| 2014-01-07 | $0.49 | $0.49 | 785,500 | — | — |
| 2014-01-06 | $0.46 | $0.46 | 344,600 | — | — |
| 2014-01-03 | $0.44 | $0.44 | 329,400 | — | — |
| 2014-01-02 | $0.45 | $0.45 | 1,397,100 | — | — |