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
- 2010-04-05 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 | $0.49 | $0.49 | 224,700 |
| 2014-12-30 | $0.51 | $0.51 | 77,800 |
| 2014-12-29 | $0.56 | $0.56 | 121,100 |
| 2014-12-26 | $0.56 | $0.56 | 30,200 |
| 2014-12-24 | $0.55 | $0.55 | 51,200 |
| 2014-12-23 | $0.51 | $0.51 | 228,600 |
| 2014-12-22 | $0.62 | $0.62 | 443,100 |
| 2014-12-19 | $0.57 | $0.57 | 111,500 |
| 2014-12-18 | $0.51 | $0.51 | 39,500 |
| 2014-12-17 | $0.50 | $0.50 | 312,400 |
| 2014-12-16 | $0.57 | $0.57 | 284,100 |
| 2014-12-15 | $0.55 | $0.55 | 455,800 |
| 2014-12-12 | $0.49 | $0.49 | 307,400 |
| 2014-12-11 | $0.45 | $0.45 | 70,700 |
| 2014-12-10 | $0.38 | $0.38 | 186,400 |
| 2014-12-09 | $0.40 | $0.40 | 224,400 |
| 2014-12-08 | $0.32 | $0.32 | 22,100 |
| 2014-12-05 | $0.33 | $0.33 | 145,500 |
| 2014-12-04 | $0.33 | $0.33 | 54,500 |
| 2014-12-03 | $0.32 | $0.32 | 112,600 |
| 2014-12-02 | $0.30 | $0.30 | 75,100 |
| 2014-12-01 | $0.29 | $0.29 | 57,900 |
| 2014-11-28 | $0.30 | $0.30 | 181,700 |
| 2014-11-26 | $0.32 | $0.32 | 83,700 |
| 2014-11-25 | $0.33 | $0.33 | 373,800 |
| 2014-11-24 | $0.32 | $0.32 | 65,800 |
| 2014-11-21 | $0.32 | $0.32 | 92,200 |
| 2014-11-20 | $0.33 | $0.33 | 38,100 |
| 2014-11-19 | $0.33 | $0.33 | 72,700 |
| 2014-11-18 | $0.33 | $0.33 | 124,600 |
| 2014-11-17 | $0.34 | $0.34 | 118,800 |
| 2014-11-14 | $0.33 | $0.33 | 84,400 |
| 2014-11-13 | $0.33 | $0.33 | 123,500 |
| 2014-11-12 | $0.34 | $0.34 | 232,100 |
| 2014-11-11 | $0.30 | $0.30 | 44,700 |
| 2014-11-10 | $0.31 | $0.31 | 36,700 |
| 2014-11-07 | $0.30 | $0.30 | 45,400 |
| 2014-11-06 | $0.28 | $0.28 | 76,800 |
| 2014-11-05 | $0.28 | $0.28 | 87,200 |
| 2014-11-04 | $0.29 | $0.29 | 17,000 |
| 2014-11-03 | $0.29 | $0.29 | 25,600 |
| 2014-10-31 | $0.29 | $0.29 | 7,000 |
| 2014-10-30 | $0.27 | $0.27 | 30,100 |
| 2014-10-29 | $0.29 | $0.29 | 33,400 |
| 2014-10-28 | $0.29 | $0.29 | 64,800 |
| 2014-10-27 | $0.31 | $0.31 | 146,300 |
| 2014-10-24 | $0.31 | $0.31 | 148,000 |
| 2014-10-23 | $0.29 | $0.29 | 23,400 |
| 2014-10-22 | $0.27 | $0.27 | 14,400 |
| 2014-10-21 | $0.27 | $0.27 | 32,500 |
| 2014-10-20 | $0.26 | $0.26 | 21,300 |
| 2014-10-17 | $0.27 | $0.27 | 40,500 |
| 2014-10-16 | $0.26 | $0.26 | 80,500 |
| 2014-10-15 | $0.24 | $0.24 | 19,700 |
| 2014-10-14 | $0.24 | $0.24 | 50,700 |
| 2014-10-13 | $0.26 | $0.26 | 27,300 |
| 2014-10-10 | $0.25 | $0.25 | 14,900 |
| 2014-10-09 | $0.26 | $0.26 | 12,700 |
| 2014-10-08 | $0.25 | $0.25 | 6,200 |
| 2014-10-07 | $0.25 | $0.25 | 82,200 |
| 2014-10-06 | $0.24 | $0.24 | 68,800 |
| 2014-10-03 | $0.25 | $0.25 | 25,200 |
| 2014-10-02 | $0.25 | $0.25 | 75,200 |
| 2014-10-01 | $0.27 | $0.27 | 110,400 |
| 2014-09-30 | $0.25 | $0.25 | 10,100 |
| 2014-09-29 | $0.26 | $0.26 | 82,400 |
| 2014-09-26 | $0.26 | $0.26 | 31,100 |
| 2014-09-25 | $0.25 | $0.25 | 125,000 |
| 2014-09-24 | $0.25 | $0.25 | 163,000 |
| 2014-09-23 | $0.27 | $0.27 | 21,100 |
| 2014-09-22 | $0.26 | $0.26 | 269,100 |
| 2014-09-19 | $0.27 | $0.27 | 269,200 |
| 2014-09-18 | $0.29 | $0.29 | 38,300 |
| 2014-09-17 | $0.29 | $0.29 | 36,700 |
| 2014-09-16 | $0.28 | $0.28 | 122,400 |
| 2014-09-15 | $0.30 | $0.30 | 20,600 |
| 2014-09-12 | $0.30 | $0.30 | 138,000 |
| 2014-09-11 | $0.30 | $0.30 | 45,000 |
| 2014-09-10 | $0.30 | $0.30 | 77,100 |
| 2014-09-09 | $0.31 | $0.31 | 33,500 |
| 2014-09-08 | $0.30 | $0.30 | 95,700 |
| 2014-09-05 | $0.31 | $0.31 | 95,000 |
| 2014-09-04 | $0.29 | $0.29 | 104,700 |
| 2014-09-03 | $0.31 | $0.31 | 228,600 |
| 2014-09-02 | $0.31 | $0.31 | 127,800 |
| 2014-08-29 | $0.33 | $0.33 | 93,700 |
| 2014-08-28 | $0.34 | $0.34 | 20,000 |
| 2014-08-27 | $0.34 | $0.34 | 26,500 |
| 2014-08-26 | $0.34 | $0.34 | 2,900 |
| 2014-08-25 | $0.34 | $0.34 | 76,000 |
| 2014-08-22 | $0.35 | $0.35 | 89,000 |
| 2014-08-21 | $0.35 | $0.35 | 372,000 |
| 2014-08-20 | $0.34 | $0.34 | 168,900 |
| 2014-08-19 | $0.33 | $0.33 | 20,300 |
| 2014-08-18 | $0.34 | $0.34 | 1,100 |
| 2014-08-15 | $0.34 | $0.34 | 68,800 |
| 2014-08-14 | $0.33 | $0.33 | 36,500 |
| 2014-08-13 | $0.33 | $0.33 | 136,100 |
| 2014-08-12 | $0.32 | $0.32 | 177,400 |
| 2014-08-11 | $0.33 | $0.33 | 60,700 |
| 2014-08-08 | $0.32 | $0.32 | 20,900 |
| 2014-08-07 | $0.32 | $0.32 | 108,300 |
| 2014-08-06 | $0.34 | $0.34 | 193,700 |
| 2014-08-05 | $0.33 | $0.33 | 126,700 |
| 2014-08-04 | $0.33 | $0.33 | 20,200 |
| 2014-08-01 | $0.34 | $0.34 | 13,400 |
| 2014-07-31 | $0.35 | $0.35 | 123,200 |
| 2014-07-30 | $0.34 | $0.34 | 96,300 |
| 2014-07-29 | $0.34 | $0.34 | 43,200 |
| 2014-07-28 | $0.34 | $0.34 | 104,000 |
| 2014-07-25 | $0.36 | $0.36 | 133,100 |
| 2014-07-24 | $0.35 | $0.35 | 47,500 |
| 2014-07-23 | $0.35 | $0.35 | 123,500 |
| 2014-07-22 | $0.34 | $0.34 | 102,200 |
| 2014-07-21 | $0.32 | $0.32 | 40,400 |
| 2014-07-18 | $0.31 | $0.31 | 71,900 |
| 2014-07-17 | $0.31 | $0.31 | 372,300 |
| 2014-07-16 | $0.29 | $0.29 | 45,300 |
| 2014-07-15 | $0.30 | $0.30 | 237,900 |
| 2014-07-14 | $0.29 | $0.29 | 331,900 |
| 2014-07-11 | $0.32 | $0.32 | 105,800 |
| 2014-07-10 | $0.33 | $0.33 | 73,600 |
| 2014-07-09 | $0.33 | $0.33 | 137,000 |
| 2014-07-08 | $0.33 | $0.33 | 175,000 |
| 2014-07-07 | $0.34 | $0.34 | 57,700 |
| 2014-07-03 | $0.36 | $0.36 | 372,800 |
| 2014-07-02 | $0.35 | $0.35 | 317,800 |
| 2014-07-01 | $0.39 | $0.39 | 27,800 |
| 2014-06-30 | $0.36 | $0.36 | 170,000 |
| 2014-06-27 | $0.33 | $0.33 | 109,400 |
| 2014-06-26 | $0.34 | $0.34 | 249,000 |
| 2014-06-25 | $0.33 | $0.33 | 562,700 |
| 2014-06-24 | $0.29 | $0.29 | 111,000 |
| 2014-06-23 | $0.29 | $0.29 | 106,800 |
| 2014-06-20 | $0.29 | $0.29 | 139,600 |
| 2014-06-19 | $0.28 | $0.28 | 136,200 |
| 2014-06-18 | $0.30 | $0.30 | 256,400 |
| 2014-06-17 | $0.31 | $0.31 | 403,300 |
| 2014-06-16 | $0.31 | $0.31 | 540,500 |
| 2014-06-13 | $0.28 | $0.28 | 205,100 |
| 2014-06-12 | $0.29 | $0.29 | 315,900 |
| 2014-06-11 | $0.27 | $0.27 | 158,500 |
| 2014-06-10 | $0.27 | $0.27 | 458,300 |
| 2014-06-09 | $0.29 | $0.29 | 242,900 |
| 2014-06-06 | $0.30 | $0.30 | 160,300 |
| 2014-06-05 | $0.31 | $0.31 | 238,600 |
| 2014-06-04 | $0.30 | $0.30 | 249,800 |
| 2014-06-03 | $0.32 | $0.32 | 326,900 |
| 2014-06-02 | $0.31 | $0.31 | 311,700 |
| 2014-05-30 | $0.31 | $0.31 | 972,000 |
| 2014-05-29 | $0.36 | $0.36 | 1,054,900 |
| 2014-05-28 | $0.23 | $0.23 | 184,600 |
| 2014-05-27 | $0.22 | $0.22 | 279,500 |
| 2014-05-23 | $0.27 | $0.27 | 270,500 |
| 2014-05-22 | $0.24 | $0.24 | 101,900 |
| 2014-05-21 | $0.21 | $0.21 | 141,200 |
| 2014-05-20 | $0.20 | $0.20 | 136,000 |
| 2014-05-19 | $0.20 | $0.20 | 0 |
| 2014-05-16 | $0.20 | $0.20 | 30,400 |
| 2014-05-15 | $0.21 | $0.21 | 58,600 |
| 2014-05-14 | $0.21 | $0.21 | 27,400 |
| 2014-05-13 | $0.22 | $0.22 | 14,200 |
| 2014-05-12 | $0.22 | $0.22 | 30,300 |
| 2014-05-09 | $0.23 | $0.23 | 65,000 |
| 2014-05-08 | $0.22 | $0.22 | 300 |
| 2014-05-07 | $0.21 | $0.21 | 107,700 |
| 2014-05-06 | $0.23 | $0.23 | 5,900 |
| 2014-05-05 | $0.25 | $0.25 | 39,700 |
| 2014-05-02 | $0.23 | $0.23 | 13,800 |
| 2014-05-01 | $0.23 | $0.23 | 20,000 |
| 2014-04-30 | $0.24 | $0.24 | 14,700 |
| 2014-04-29 | $0.24 | $0.24 | 52,500 |
| 2014-04-28 | $0.27 | $0.27 | 41,200 |
| 2014-04-25 | $0.28 | $0.28 | 33,500 |
| 2014-04-24 | $0.30 | $0.30 | 78,300 |
| 2014-04-23 | $0.28 | $0.28 | 8,500 |
| 2014-04-22 | $0.30 | $0.30 | 5,900 |
| 2014-04-21 | $0.28 | $0.28 | 14,000 |
| 2014-04-17 | $0.30 | $0.30 | 111,100 |
| 2014-04-16 | $0.29 | $0.29 | 132,700 |
| 2014-04-15 | $0.29 | $0.29 | 27,200 |
| 2014-04-14 | $0.28 | $0.28 | 36,100 |
| 2014-04-11 | $0.28 | $0.28 | 27,500 |
| 2014-04-10 | $0.29 | $0.29 | 126,600 |
| 2014-04-09 | $0.32 | $0.32 | 31,800 |
| 2014-04-08 | $0.32 | $0.32 | 37,800 |
| 2014-04-07 | $0.33 | $0.33 | 26,000 |
| 2014-04-04 | $0.34 | $0.34 | 120,200 |
| 2014-04-03 | $0.35 | $0.35 | 27,700 |
| 2014-04-02 | $0.34 | $0.34 | 33,700 |
| 2014-04-01 | $0.33 | $0.33 | 45,400 |
| 2014-03-31 | $0.33 | $0.33 | 63,800 |
| 2014-03-28 | $0.33 | $0.33 | 47,200 |
| 2014-03-27 | $0.34 | $0.34 | 61,400 |
| 2014-03-26 | $0.33 | $0.33 | 181,100 |
| 2014-03-25 | $0.34 | $0.34 | 69,000 |
| 2014-03-24 | $0.35 | $0.35 | 31,700 |
| 2014-03-21 | $0.36 | $0.36 | 18,900 |
| 2014-03-20 | $0.35 | $0.35 | 32,700 |
| 2014-03-19 | $0.35 | $0.35 | 60,800 |
| 2014-03-18 | $0.37 | $0.37 | 155,500 |
| 2014-03-17 | $0.40 | $0.40 | 114,100 |
| 2014-03-14 | $0.40 | $0.40 | 82,100 |
| 2014-03-13 | $0.42 | $0.42 | 121,000 |
| 2014-03-12 | $0.43 | $0.43 | 45,400 |
| 2014-03-11 | $0.41 | $0.41 | 67,500 |
| 2014-03-10 | $0.41 | $0.41 | 71,200 |
| 2014-03-07 | $0.42 | $0.42 | 130,600 |
| 2014-03-06 | $0.44 | $0.44 | 176,300 |
| 2014-03-05 | $0.37 | $0.37 | 82,400 |
| 2014-03-04 | $0.37 | $0.37 | 385,600 |
| 2014-03-03 | $0.40 | $0.40 | 444,300 |
| 2014-02-28 | $0.35 | $0.35 | 0 |
| 2014-02-27 | $0.35 | $0.35 | 0 |
| 2014-02-26 | $0.35 | $0.35 | 0 |
| 2014-02-25 | $0.35 | $0.35 | 13,500 |
| 2014-02-24 | $0.36 | $0.36 | 29,200 |
| 2014-02-21 | $0.41 | $0.41 | 0 |
| 2014-02-20 | $0.41 | $0.41 | 0 |
| 2014-02-19 | $0.41 | $0.41 | 0 |
| 2014-02-18 | $0.41 | $0.41 | 7,900 |
| 2014-02-14 | $0.43 | $0.43 | 0 |
| 2014-02-13 | $0.43 | $0.43 | 1,600 |
| 2014-02-12 | $0.41 | $0.41 | 20,000 |
| 2014-02-11 | $0.42 | $0.42 | 0 |
| 2014-02-10 | $0.42 | $0.42 | 0 |
| 2014-02-07 | $0.42 | $0.42 | 2,000 |
| 2014-02-06 | $0.45 | $0.45 | 0 |
| 2014-02-05 | $0.45 | $0.45 | 0 |
| 2014-02-04 | $0.45 | $0.45 | 5,000 |
| 2014-02-03 | $0.49 | $0.49 | 0 |
| 2014-01-31 | $0.49 | $0.49 | 0 |
| 2014-01-30 | $0.49 | $0.49 | 200 |
| 2014-01-29 | $0.48 | $0.48 | 200 |
| 2014-01-28 | $0.48 | $0.48 | 0 |
| 2014-01-27 | $0.48 | $0.48 | 200 |
| 2014-01-24 | $0.45 | $0.45 | 0 |
| 2014-01-23 | $0.45 | $0.45 | 0 |
| 2014-01-22 | $0.45 | $0.45 | 0 |
| 2014-01-21 | $0.45 | $0.45 | 0 |
| 2014-01-17 | $0.45 | $0.45 | 5,000 |
| 2014-01-16 | $0.46 | $0.46 | 0 |
| 2014-01-15 | $0.46 | $0.46 | 100 |
| 2014-01-14 | $0.41 | $0.41 | 0 |
| 2014-01-13 | $0.41 | $0.41 | 0 |
| 2014-01-10 | $0.41 | $0.41 | 0 |
| 2014-01-09 | $0.41 | $0.41 | 5,000 |
| 2014-01-08 | $0.46 | $0.46 | 0 |
| 2014-01-07 | $0.46 | $0.46 | 0 |
| 2014-01-06 | $0.46 | $0.46 | 0 |
| 2014-01-03 | $0.46 | $0.46 | 0 |
| 2014-01-02 | $0.46 | $0.46 | 0 |