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
- 2012-04-25 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 | $0.49 | $0.49 | 150,200 | — | — |
| 2014-12-30 | $0.50 | $0.50 | 218,000 | — | — |
| 2014-12-29 | $0.51 | $0.51 | 118,900 | — | — |
| 2014-12-26 | $0.52 | $0.52 | 94,500 | — | — |
| 2014-12-24 | $0.55 | $0.55 | 21,800 | — | — |
| 2014-12-23 | $0.55 | $0.55 | 68,900 | — | — |
| 2014-12-22 | $0.57 | $0.57 | 91,500 | — | — |
| 2014-12-19 | $0.57 | $0.57 | 125,300 | — | — |
| 2014-12-18 | $0.56 | $0.56 | 193,500 | — | — |
| 2014-12-17 | $0.56 | $0.56 | 73,000 | — | — |
| 2014-12-16 | $0.56 | $0.56 | 162,600 | — | — |
| 2014-12-15 | $0.56 | $0.56 | 61,100 | — | — |
| 2014-12-12 | $0.57 | $0.57 | 118,800 | — | — |
| 2014-12-11 | $0.56 | $0.56 | 534,500 | — | — |
| 2014-12-10 | $0.57 | $0.57 | 340,600 | — | — |
| 2014-12-09 | $0.52 | $0.52 | 202,800 | — | — |
| 2014-12-08 | $0.49 | $0.49 | 281,000 | — | — |
| 2014-12-05 | $0.50 | $0.50 | 370,300 | — | — |
| 2014-12-04 | $0.51 | $0.51 | 235,000 | — | — |
| 2014-12-03 | $0.53 | $0.53 | 244,500 | — | — |
| 2014-12-02 | $0.53 | $0.53 | 142,400 | — | — |
| 2014-12-01 | $0.55 | $0.55 | 184,900 | — | — |
| 2014-11-28 | $0.60 | $0.60 | 186,500 | — | — |
| 2014-11-26 | $0.64 | $0.64 | 172,300 | — | — |
| 2014-11-25 | $0.67 | $0.67 | 47,100 | — | — |
| 2014-11-24 | $0.67 | $0.67 | 182,200 | — | — |
| 2014-11-21 | $0.69 | $0.69 | 68,300 | — | — |
| 2014-11-20 | $0.69 | $0.69 | 54,100 | — | — |
| 2014-11-19 | $0.69 | $0.69 | 94,300 | — | — |
| 2014-11-18 | $0.69 | $0.69 | 131,400 | — | — |
| 2014-11-17 | $0.71 | $0.71 | 65,500 | — | — |
| 2014-11-14 | $0.69 | $0.69 | 33,200 | — | — |
| 2014-11-13 | $0.69 | $0.69 | 43,000 | — | — |
| 2014-11-12 | $0.69 | $0.69 | 21,000 | — | — |
| 2014-11-11 | $0.71 | $0.71 | 26,100 | — | — |
| 2014-11-10 | $0.69 | $0.69 | 33,700 | — | — |
| 2014-11-07 | $0.70 | $0.70 | 64,100 | — | — |
| 2014-11-06 | $0.70 | $0.70 | 46,600 | — | — |
| 2014-11-05 | $0.68 | $0.68 | 156,300 | — | — |
| 2014-11-04 | $0.72 | $0.72 | 38,500 | — | — |
| 2014-11-03 | $0.74 | $0.74 | 78,000 | — | — |
| 2014-10-31 | $0.75 | $0.75 | 165,100 | — | — |
| 2014-10-30 | $0.76 | $0.76 | 37,400 | — | — |
| 2014-10-29 | $0.76 | $0.76 | 66,500 | — | — |
| 2014-10-28 | $0.74 | $0.74 | 51,100 | — | — |
| 2014-10-27 | $0.72 | $0.72 | 71,900 | — | — |
| 2014-10-24 | $0.72 | $0.72 | 115,800 | — | — |
| 2014-10-23 | $0.73 | $0.73 | 98,400 | — | — |
| 2014-10-22 | $0.77 | $0.77 | 34,700 | — | — |
| 2014-10-21 | $0.73 | $0.73 | 154,400 | — | — |
| 2014-10-20 | $0.75 | $0.75 | 82,900 | — | — |
| 2014-10-17 | $0.82 | $0.82 | 186,900 | — | — |
| 2014-10-16 | $0.79 | $0.79 | 432,700 | — | — |
| 2014-10-15 | $0.82 | $0.82 | 80,600 | — | — |
| 2014-10-14 | $0.87 | $0.87 | 169,200 | — | — |
| 2014-10-13 | $0.85 | $0.85 | 78,900 | — | — |
| 2014-10-10 | $0.86 | $0.86 | 38,400 | — | — |
| 2014-10-09 | $0.90 | $0.90 | 100,600 | — | — |
| 2014-10-08 | $0.89 | $0.89 | 107,500 | — | — |
| 2014-10-07 | $0.89 | $0.89 | 108,100 | — | — |
| 2014-10-06 | $0.96 | $0.96 | 48,400 | — | — |
| 2014-10-03 | $0.92 | $0.92 | 20,300 | — | — |
| 2014-10-02 | $0.92 | $0.92 | 36,700 | — | — |
| 2014-10-01 | $0.94 | $0.94 | 298,100 | — | — |
| 2014-09-30 | $0.93 | $0.93 | 86,500 | — | — |
| 2014-09-29 | $0.96 | $0.96 | 45,700 | — | — |
| 2014-09-26 | $1.01 | $1.01 | 70,000 | — | — |
| 2014-09-25 | $1.01 | $1.01 | 62,000 | — | — |
| 2014-09-24 | $0.97 | $0.97 | 36,200 | — | — |
| 2014-09-23 | $0.97 | $0.97 | 58,000 | — | — |
| 2014-09-22 | $1.00 | $1.00 | 75,300 | — | — |
| 2014-09-19 | $0.99 | $0.99 | 73,800 | — | — |
| 2014-09-18 | $1.00 | $1.00 | 84,100 | — | — |
| 2014-09-17 | $1.01 | $1.01 | 62,900 | — | — |
| 2014-09-16 | $1.02 | $1.02 | 263,900 | — | — |
| 2014-09-15 | $1.00 | $1.00 | 224,800 | — | — |
| 2014-09-12 | $1.06 | $1.06 | 59,700 | — | — |
| 2014-09-11 | $1.07 | $1.07 | 75,500 | — | — |
| 2014-09-10 | $1.09 | $1.09 | 62,500 | — | — |
| 2014-09-09 | $1.08 | $1.08 | 127,400 | — | — |
| 2014-09-08 | $1.11 | $1.11 | 62,600 | — | — |
| 2014-09-05 | $1.10 | $1.10 | 132,700 | — | — |
| 2014-09-04 | $1.13 | $1.13 | 99,000 | — | — |
| 2014-09-03 | $1.12 | $1.12 | 207,200 | — | — |
| 2014-09-02 | $1.20 | $1.20 | 138,000 | — | — |
| 2014-08-29 | $1.21 | $1.21 | 118,800 | — | — |
| 2014-08-28 | $1.19 | $1.19 | 140,300 | — | — |
| 2014-08-27 | $1.22 | $1.22 | 202,000 | — | — |
| 2014-08-26 | $1.22 | $1.22 | 316,300 | — | — |
| 2014-08-25 | $1.19 | $1.19 | 356,800 | — | — |
| 2014-08-22 | $1.15 | $1.15 | 130,300 | — | — |
| 2014-08-21 | $1.15 | $1.15 | 311,100 | — | — |
| 2014-08-20 | $1.11 | $1.11 | 81,400 | — | — |
| 2014-08-19 | $1.14 | $1.14 | 211,600 | — | — |
| 2014-08-18 | $1.11 | $1.11 | 144,200 | — | — |
| 2014-08-15 | $1.11 | $1.11 | 122,200 | — | — |
| 2014-08-14 | $1.06 | $1.06 | 184,000 | — | — |
| 2014-08-13 | $1.10 | $1.10 | 168,900 | — | — |
| 2014-08-12 | $1.12 | $1.12 | 534,600 | — | — |
| 2014-08-11 | $1.04 | $1.04 | 61,300 | — | — |
| 2014-08-08 | $1.02 | $1.02 | 67,100 | — | — |
| 2014-08-07 | $0.99 | $0.99 | 45,200 | — | — |
| 2014-08-06 | $1.00 | $1.00 | 35,900 | — | — |
| 2014-08-05 | $1.02 | $1.02 | 35,300 | — | — |
| 2014-08-04 | $1.01 | $1.01 | 100,200 | — | — |
| 2014-08-01 | $1.02 | $1.02 | 82,600 | — | — |
| 2014-07-31 | $1.02 | $1.02 | 141,600 | — | — |
| 2014-07-30 | $0.99 | $0.99 | 88,800 | — | — |
| 2014-07-29 | $1.00 | $1.00 | 53,100 | — | — |
| 2014-07-28 | $1.00 | $1.00 | 199,600 | — | — |
| 2014-07-25 | $0.96 | $0.96 | 170,900 | — | — |
| 2014-07-24 | $0.99 | $0.99 | 89,600 | — | — |
| 2014-07-23 | $0.99 | $0.99 | 119,300 | — | — |
| 2014-07-22 | $0.99 | $0.99 | 156,500 | — | — |
| 2014-07-21 | $0.99 | $0.99 | 146,100 | — | — |
| 2014-07-18 | $1.00 | $1.00 | 192,700 | — | — |
| 2014-07-17 | $0.99 | $0.99 | 143,300 | — | — |
| 2014-07-16 | $0.99 | $0.99 | 375,700 | — | — |
| 2014-07-15 | $1.04 | $1.04 | 353,300 | — | — |
| 2014-07-14 | $1.08 | $1.08 | 384,700 | — | — |
| 2014-07-11 | $1.12 | $1.12 | 473,400 | — | — |
| 2014-07-10 | $1.11 | $1.11 | 988,600 | — | — |
| 2014-07-09 | $1.12 | $1.12 | 76,900 | — | — |
| 2014-07-08 | $1.06 | $1.06 | 104,000 | — | — |
| 2014-07-07 | $1.05 | $1.05 | 130,900 | — | — |
| 2014-07-03 | $1.11 | $1.11 | 67,000 | — | — |
| 2014-07-02 | $1.15 | $1.15 | 162,200 | — | — |
| 2014-07-01 | $1.10 | $1.10 | 59,100 | — | — |
| 2014-06-30 | $1.09 | $1.09 | 55,900 | — | — |
| 2014-06-27 | $1.08 | $1.08 | 103,500 | — | — |
| 2014-06-26 | $1.11 | $1.11 | 101,200 | — | — |
| 2014-06-25 | $1.10 | $1.10 | 142,800 | — | — |
| 2014-06-24 | $1.13 | $1.13 | 460,800 | — | — |
| 2014-06-23 | $1.00 | $1.00 | 144,400 | — | — |
| 2014-06-20 | $0.98 | $0.98 | 56,300 | — | — |
| 2014-06-19 | $0.98 | $0.98 | 53,400 | — | — |
| 2014-06-18 | $0.96 | $0.96 | 99,900 | — | — |
| 2014-06-17 | $0.92 | $0.92 | 273,700 | — | — |
| 2014-06-16 | $0.94 | $0.94 | 265,300 | — | — |
| 2014-06-13 | $0.89 | $0.89 | 306,800 | — | — |
| 2014-06-12 | $0.92 | $0.92 | 190,100 | — | — |
| 2014-06-11 | $0.95 | $0.95 | 67,000 | — | — |
| 2014-06-10 | $0.95 | $0.95 | 225,700 | — | — |
| 2014-06-09 | $0.95 | $0.95 | 81,700 | — | — |
| 2014-06-06 | $0.94 | $0.94 | 284,700 | — | — |
| 2014-06-05 | $0.93 | $0.93 | 127,000 | — | — |
| 2014-06-04 | $0.95 | $0.95 | 91,000 | — | — |
| 2014-06-03 | $0.94 | $0.94 | 81,700 | — | — |
| 2014-06-02 | $0.93 | $0.93 | 139,000 | — | — |
| 2014-05-30 | $0.97 | $0.97 | 54,500 | — | — |
| 2014-05-29 | $0.99 | $0.99 | 190,000 | — | — |
| 2014-05-28 | $0.95 | $0.95 | 428,300 | — | — |
| 2014-05-27 | $1.05 | $1.05 | 136,900 | — | — |
| 2014-05-23 | $1.09 | $1.09 | 38,700 | — | — |
| 2014-05-22 | $1.11 | $1.11 | 67,900 | — | — |
| 2014-05-21 | $1.09 | $1.09 | 47,100 | — | — |
| 2014-05-20 | $1.09 | $1.09 | 74,500 | — | — |
| 2014-05-19 | $1.13 | $1.13 | 45,400 | — | — |
| 2014-05-16 | $1.13 | $1.13 | 32,500 | — | — |
| 2014-05-15 | $1.14 | $1.14 | 37,500 | — | — |
| 2014-05-14 | $1.20 | $1.20 | 28,100 | — | — |
| 2014-05-13 | $1.16 | $1.16 | 63,800 | — | — |
| 2014-05-12 | $1.20 | $1.20 | 119,700 | — | — |
| 2014-05-09 | $1.16 | $1.16 | 68,800 | — | — |
| 2014-05-08 | $1.16 | $1.16 | 179,200 | — | — |
| 2014-05-07 | $1.13 | $1.13 | 119,300 | — | — |
| 2014-05-06 | $1.10 | $1.10 | 27,400 | — | — |
| 2014-05-05 | $1.09 | $1.09 | 41,500 | — | — |
| 2014-05-02 | $1.11 | $1.11 | 122,100 | — | — |
| 2014-05-01 | $1.09 | $1.09 | 121,900 | — | — |
| 2014-04-30 | $1.12 | $1.12 | 71,300 | — | — |
| 2014-04-29 | $1.12 | $1.12 | 58,100 | — | — |
| 2014-04-28 | $1.14 | $1.14 | 245,900 | — | — |
| 2014-04-25 | $1.18 | $1.18 | 40,300 | — | — |
| 2014-04-24 | $1.19 | $1.19 | 62,200 | — | — |
| 2014-04-23 | $1.15 | $1.15 | 58,300 | — | — |
| 2014-04-22 | $1.15 | $1.15 | 90,600 | — | — |
| 2014-04-21 | $1.17 | $1.17 | 89,600 | — | — |
| 2014-04-17 | $1.17 | $1.17 | 64,100 | — | — |
| 2014-04-16 | $1.17 | $1.17 | 129,500 | — | — |
| 2014-04-15 | $1.20 | $1.20 | 336,800 | — | — |
| 2014-04-14 | $1.23 | $1.23 | 108,900 | — | — |
| 2014-04-11 | $1.26 | $1.26 | 55,900 | — | — |
| 2014-04-10 | $1.29 | $1.29 | 72,600 | — | — |
| 2014-04-09 | $1.27 | $1.27 | 55,500 | — | — |
| 2014-04-08 | $1.26 | $1.26 | 59,500 | — | — |
| 2014-04-07 | $1.26 | $1.26 | 183,800 | — | — |
| 2014-04-04 | $1.29 | $1.29 | 121,900 | — | — |
| 2014-04-03 | $1.32 | $1.32 | 67,300 | — | — |
| 2014-04-02 | $1.37 | $1.37 | 84,600 | — | — |
| 2014-04-01 | $1.35 | $1.35 | 58,100 | — | — |
| 2014-03-31 | $1.35 | $1.35 | 170,400 | — | — |
| 2014-03-28 | $1.36 | $1.36 | 82,300 | — | — |
| 2014-03-27 | $1.30 | $1.30 | 52,800 | — | — |
| 2014-03-26 | $1.29 | $1.29 | 213,000 | — | — |
| 2014-03-25 | $1.38 | $1.38 | 85,000 | — | — |
| 2014-03-24 | $1.30 | $1.30 | 274,100 | — | — |
| 2014-03-21 | $1.39 | $1.39 | 101,700 | — | — |
| 2014-03-20 | $1.38 | $1.38 | 310,400 | — | — |
| 2014-03-19 | $1.35 | $1.35 | 268,000 | — | — |
| 2014-03-18 | $1.39 | $1.39 | 459,500 | — | — |
| 2014-03-17 | $1.32 | $1.32 | 50,000 | — | — |
| 2014-03-14 | $1.26 | $1.26 | 65,800 | — | — |
| 2014-03-13 | $1.27 | $1.27 | 229,900 | — | — |
| 2014-03-12 | $1.27 | $1.27 | 70,500 | — | — |
| 2014-03-11 | $1.30 | $1.30 | 93,200 | — | — |
| 2014-03-10 | $1.31 | $1.31 | 447,800 | — | — |
| 2014-03-07 | $1.30 | $1.30 | 50,300 | — | — |
| 2014-03-06 | $1.34 | $1.34 | 218,800 | — | — |
| 2014-03-05 | $1.35 | $1.35 | 373,100 | — | — |
| 2014-03-04 | $1.28 | $1.28 | 226,400 | — | — |
| 2014-03-03 | $1.26 | $1.26 | 106,000 | — | — |
| 2014-02-28 | $1.27 | $1.27 | 472,900 | — | — |
| 2014-02-27 | $1.28 | $1.28 | 117,800 | — | — |
| 2014-02-26 | $1.27 | $1.27 | 118,600 | — | — |
| 2014-02-25 | $1.33 | $1.33 | 170,700 | — | — |
| 2014-02-24 | $1.28 | $1.28 | 489,300 | — | — |
| 2014-02-21 | $1.29 | $1.29 | 280,800 | — | — |
| 2014-02-20 | $1.31 | $1.31 | 170,500 | — | — |
| 2014-02-19 | $1.35 | $1.35 | 225,100 | — | — |
| 2014-02-18 | $1.38 | $1.38 | 75,700 | — | — |
| 2014-02-14 | $1.41 | $1.41 | 93,100 | — | — |
| 2014-02-13 | $1.40 | $1.40 | 81,200 | — | — |
| 2014-02-12 | $1.40 | $1.40 | 74,900 | — | — |
| 2014-02-11 | $1.40 | $1.40 | 96,200 | — | — |
| 2014-02-10 | $1.37 | $1.37 | 77,500 | — | — |
| 2014-02-07 | $1.38 | $1.38 | 40,700 | — | — |
| 2014-02-06 | $1.38 | $1.38 | 111,300 | — | — |
| 2014-02-05 | $1.32 | $1.32 | 58,300 | — | — |
| 2014-02-04 | $1.32 | $1.32 | 87,900 | — | — |
| 2014-02-03 | $1.34 | $1.34 | 105,700 | — | — |
| 2014-01-31 | $1.39 | $1.39 | 166,300 | — | — |
| 2014-01-30 | $1.37 | $1.37 | 70,600 | — | — |
| 2014-01-29 | $1.39 | $1.39 | 70,500 | — | — |
| 2014-01-28 | $1.42 | $1.42 | 275,800 | — | — |
| 2014-01-27 | $1.41 | $1.41 | 118,100 | — | — |
| 2014-01-24 | $1.42 | $1.42 | 84,900 | — | — |
| 2014-01-23 | $1.46 | $1.46 | 96,100 | — | — |
| 2014-01-22 | $1.46 | $1.46 | 112,400 | — | — |
| 2014-01-21 | $1.45 | $1.45 | 226,600 | — | — |
| 2014-01-17 | $1.51 | $1.51 | 125,200 | — | — |
| 2014-01-16 | $1.51 | $1.51 | 53,100 | — | — |
| 2014-01-15 | $1.53 | $1.53 | 104,900 | — | — |
| 2014-01-14 | $1.52 | $1.52 | 60,500 | — | — |
| 2014-01-13 | $1.52 | $1.52 | 81,300 | — | — |
| 2014-01-10 | $1.53 | $1.53 | 227,700 | — | — |
| 2014-01-09 | $1.50 | $1.50 | 208,500 | — | — |
| 2014-01-08 | $1.45 | $1.45 | 227,700 | — | — |
| 2014-01-07 | $1.48 | $1.48 | 177,000 | — | — |
| 2014-01-06 | $1.51 | $1.51 | 246,800 | — | — |
| 2014-01-03 | $1.51 | $1.51 | 198,700 | — | — |
| 2014-01-02 | $1.53 | $1.53 | 195,700 | — | — |