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
- 2000-02-24 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 | $0.70 | $0.70 | 87,000 | — | — |
| 2014-12-30 | $0.67 | $0.67 | 24,800 | — | — |
| 2014-12-29 | $0.60 | $0.60 | 85,600 | — | — |
| 2014-12-26 | $0.72 | $0.72 | 43,800 | — | — |
| 2014-12-24 | $0.76 | $0.76 | 41,300 | — | — |
| 2014-12-23 | $0.76 | $0.76 | 102,500 | — | — |
| 2014-12-22 | $0.80 | $0.80 | 80,000 | — | — |
| 2014-12-19 | $0.77 | $0.77 | 52,400 | — | — |
| 2014-12-18 | $0.73 | $0.73 | 26,700 | — | — |
| 2014-12-17 | $0.75 | $0.75 | 25,600 | — | — |
| 2014-12-16 | $0.75 | $0.75 | 41,700 | — | — |
| 2014-12-15 | $0.83 | $0.83 | 40,900 | — | — |
| 2014-12-12 | $0.89 | $0.89 | 73,400 | — | — |
| 2014-12-11 | $0.72 | $0.72 | 70,200 | — | — |
| 2014-12-10 | $0.78 | $0.78 | 30,000 | — | — |
| 2014-12-09 | $0.83 | $0.83 | 25,300 | — | — |
| 2014-12-08 | $0.91 | $0.91 | 12,200 | — | — |
| 2014-12-05 | $0.97 | $0.97 | 16,700 | — | — |
| 2014-12-04 | $0.96 | $0.96 | 6,300 | — | — |
| 2014-12-03 | $0.96 | $0.96 | 10,400 | — | — |
| 2014-12-02 | $0.99 | $0.99 | 21,300 | — | — |
| 2014-12-01 | $0.93 | $0.93 | 24,400 | — | — |
| 2014-11-28 | $0.91 | $0.91 | 5,000 | — | — |
| 2014-11-26 | $0.97 | $0.97 | 9,700 | — | — |
| 2014-11-25 | $0.95 | $0.95 | 28,200 | — | — |
| 2014-11-24 | $0.97 | $0.97 | 33,800 | — | — |
| 2014-11-21 | $0.99 | $0.99 | 86,500 | — | — |
| 2014-11-20 | $0.95 | $0.95 | 52,100 | — | — |
| 2014-11-19 | $0.93 | $0.93 | 80,800 | — | — |
| 2014-11-18 | $0.98 | $0.98 | 49,300 | — | — |
| 2014-11-17 | $1.05 | $1.05 | 12,000 | — | — |
| 2014-11-14 | $1.09 | $1.09 | 29,000 | — | — |
| 2014-11-13 | $1.11 | $1.11 | 1,500 | — | — |
| 2014-11-12 | $1.17 | $1.17 | 50,800 | — | — |
| 2014-11-11 | $1.11 | $1.11 | 27,700 | — | — |
| 2014-11-10 | $1.05 | $1.05 | 7,400 | — | — |
| 2014-11-07 | $1.07 | $1.07 | 5,100 | — | — |
| 2014-11-06 | $1.06 | $1.06 | 6,800 | — | — |
| 2014-11-05 | $1.11 | $1.11 | 9,500 | — | — |
| 2014-11-04 | $1.03 | $1.03 | 6,700 | — | — |
| 2014-11-03 | $1.09 | $1.09 | 18,600 | — | — |
| 2014-10-31 | $1.10 | $1.10 | 22,300 | — | — |
| 2014-10-30 | $1.09 | $1.09 | 5,800 | — | — |
| 2014-10-29 | $1.08 | $1.08 | 22,400 | — | — |
| 2014-10-28 | $1.06 | $1.06 | 50,500 | — | — |
| 2014-10-27 | $1.10 | $1.10 | 34,600 | — | — |
| 2014-10-24 | $1.07 | $1.07 | 56,500 | — | — |
| 2014-10-23 | $1.15 | $1.15 | 25,800 | — | — |
| 2014-10-22 | $1.14 | $1.14 | 20,400 | — | — |
| 2014-10-21 | $1.13 | $1.13 | 40,000 | — | — |
| 2014-10-20 | $1.10 | $1.10 | 24,100 | — | — |
| 2014-10-17 | $1.14 | $1.14 | 120,300 | — | — |
| 2014-10-16 | $0.94 | $0.94 | 25,400 | — | — |
| 2014-10-15 | $0.97 | $0.97 | 35,900 | — | — |
| 2014-10-14 | $1.05 | $1.05 | 42,400 | — | — |
| 2014-10-13 | $1.06 | $1.06 | 2,600 | — | — |
| 2014-10-10 | $1.04 | $1.04 | 42,400 | — | — |
| 2014-10-09 | $1.02 | $1.02 | 39,400 | — | — |
| 2014-10-08 | $1.00 | $1.00 | 13,100 | — | — |
| 2014-10-07 | $1.02 | $1.02 | 56,300 | — | — |
| 2014-10-06 | $1.06 | $1.06 | 84,500 | — | — |
| 2014-10-03 | $1.15 | $1.15 | 57,900 | — | — |
| 2014-10-02 | $1.16 | $1.16 | 24,400 | — | — |
| 2014-10-01 | $1.28 | $1.28 | 13,400 | — | — |
| 2014-09-30 | $1.27 | $1.27 | 18,900 | — | — |
| 2014-09-29 | $1.47 | $1.47 | 2,000 | — | — |
| 2014-09-26 | $1.43 | $1.43 | 12,800 | — | — |
| 2014-09-25 | $1.46 | $1.46 | 49,800 | — | — |
| 2014-09-24 | $1.47 | $1.47 | 40,300 | — | — |
| 2014-09-23 | $1.43 | $1.43 | 62,800 | — | — |
| 2014-09-22 | $1.47 | $1.47 | 61,500 | — | — |
| 2014-09-19 | $1.50 | $1.50 | 525,100 | — | — |
| 2014-09-18 | $1.46 | $1.46 | 111,200 | — | — |
| 2014-09-17 | $1.46 | $1.46 | 99,100 | — | — |
| 2014-09-16 | $1.28 | $1.28 | 93,800 | — | — |
| 2014-09-15 | $1.20 | $1.20 | 105,000 | — | — |
| 2014-09-12 | $1.18 | $1.18 | 69,300 | — | — |
| 2014-09-11 | $1.16 | $1.16 | 182,600 | — | — |
| 2014-09-10 | $1.19 | $1.19 | 49,300 | — | — |
| 2014-09-09 | $1.37 | $1.37 | 91,200 | — | — |
| 2014-09-08 | $1.48 | $1.48 | 85,100 | — | — |
| 2014-09-05 | $1.48 | $1.48 | 12,900 | — | — |
| 2014-09-04 | $1.48 | $1.48 | 47,900 | — | — |
| 2014-09-03 | $1.50 | $1.50 | 51,000 | — | — |
| 2014-09-02 | $1.50 | $1.50 | 63,600 | — | — |
| 2014-08-29 | $1.53 | $1.53 | 6,600 | — | — |
| 2014-08-28 | $1.53 | $1.53 | 34,100 | — | — |
| 2014-08-27 | $1.55 | $1.55 | 31,100 | — | — |
| 2014-08-26 | $1.49 | $1.49 | 36,300 | — | — |
| 2014-08-25 | $1.50 | $1.50 | 7,700 | — | — |
| 2014-08-22 | $1.50 | $1.50 | 18,200 | — | — |
| 2014-08-21 | $1.49 | $1.49 | 11,600 | — | — |
| 2014-08-20 | $1.49 | $1.49 | 38,500 | — | — |
| 2014-08-19 | $1.51 | $1.51 | 22,900 | — | — |
| 2014-08-18 | $1.50 | $1.50 | 6,800 | — | — |
| 2014-08-15 | $1.49 | $1.49 | 4,100 | — | — |
| 2014-08-14 | $1.53 | $1.53 | 2,200 | — | — |
| 2014-08-13 | $1.52 | $1.52 | 2,700 | — | — |
| 2014-08-12 | $1.53 | $1.53 | 54,000 | — | — |
| 2014-08-11 | $1.46 | $1.46 | 45,400 | — | — |
| 2014-08-08 | $1.53 | $1.53 | 65,100 | — | — |
| 2014-08-07 | $1.53 | $1.53 | 23,300 | — | — |
| 2014-08-06 | $1.69 | $1.69 | 11,500 | — | — |
| 2014-08-05 | $1.66 | $1.66 | 27,000 | — | — |
| 2014-08-04 | $1.60 | $1.60 | 14,900 | — | — |
| 2014-08-01 | $1.51 | $1.51 | 4,300 | — | — |
| 2014-07-31 | $1.52 | $1.52 | 7,900 | — | — |
| 2014-07-30 | $1.54 | $1.54 | 6,000 | — | — |
| 2014-07-29 | $1.50 | $1.50 | 40,200 | — | — |
| 2014-07-28 | $1.50 | $1.50 | 13,600 | — | — |
| 2014-07-25 | $1.58 | $1.58 | 18,200 | — | — |
| 2014-07-24 | $1.52 | $1.52 | 47,000 | — | — |
| 2014-07-23 | $1.46 | $1.46 | 52,900 | — | — |
| 2014-07-22 | $1.54 | $1.54 | 23,900 | — | — |
| 2014-07-21 | $1.47 | $1.47 | 31,100 | — | — |
| 2014-07-18 | $1.59 | $1.59 | 31,100 | — | — |
| 2014-07-17 | $1.64 | $1.64 | 7,800 | — | — |
| 2014-07-16 | $1.68 | $1.68 | 11,800 | — | — |
| 2014-07-15 | $1.65 | $1.65 | 4,700 | — | — |
| 2014-07-14 | $1.52 | $1.52 | 130,600 | — | — |
| 2014-07-11 | $1.45 | $1.45 | 17,900 | — | — |
| 2014-07-10 | $1.43 | $1.43 | 3,700 | — | — |
| 2014-07-09 | $1.46 | $1.46 | 6,200 | — | — |
| 2014-07-08 | $1.46 | $1.46 | 9,400 | — | — |
| 2014-07-07 | $1.48 | $1.48 | 17,100 | — | — |
| 2014-07-03 | $1.60 | $1.60 | 14,900 | — | — |
| 2014-07-02 | $1.47 | $1.47 | 11,500 | — | — |
| 2014-07-01 | $1.49 | $1.49 | 50,400 | — | — |
| 2014-06-30 | $1.42 | $1.42 | 78,800 | — | — |
| 2014-06-27 | $1.60 | $1.60 | 48,600 | — | — |
| 2014-06-26 | $1.66 | $1.66 | 21,700 | — | — |
| 2014-06-25 | $1.75 | $1.75 | 1,300 | — | — |
| 2014-06-24 | $1.75 | $1.75 | 57,800 | — | — |
| 2014-06-23 | $1.62 | $1.62 | 31,700 | — | — |
| 2014-06-20 | $1.53 | $1.53 | 71,300 | — | — |
| 2014-06-19 | $1.65 | $1.65 | 28,400 | — | — |
| 2014-06-18 | $1.75 | $1.75 | 35,500 | — | — |
| 2014-06-17 | $1.78 | $1.78 | 3,100 | — | — |
| 2014-06-16 | $1.71 | $1.71 | 4,900 | — | — |
| 2014-06-13 | $1.79 | $1.79 | 12,300 | — | — |
| 2014-06-12 | $1.83 | $1.83 | 12,700 | — | — |
| 2014-06-11 | $1.80 | $1.80 | 5,600 | — | — |
| 2014-06-10 | $1.75 | $1.75 | 4,800 | — | — |
| 2014-06-09 | $1.75 | $1.75 | 27,000 | — | — |
| 2014-06-06 | $1.64 | $1.64 | 43,900 | — | — |
| 2014-06-05 | $1.68 | $1.68 | 36,800 | — | — |
| 2014-06-04 | $1.66 | $1.66 | 29,700 | — | — |
| 2014-06-03 | $1.68 | $1.68 | 29,400 | — | — |
| 2014-06-02 | $1.68 | $1.68 | 14,100 | — | — |
| 2014-05-30 | $1.68 | $1.68 | 34,600 | — | — |
| 2014-05-29 | $1.72 | $1.72 | 17,900 | — | — |
| 2014-05-28 | $1.72 | $1.72 | 10,100 | — | — |
| 2014-05-27 | $1.71 | $1.71 | 4,600 | — | — |
| 2014-05-23 | $1.75 | $1.75 | 7,400 | — | — |
| 2014-05-22 | $1.70 | $1.70 | 37,400 | — | — |
| 2014-05-21 | $1.62 | $1.62 | 43,700 | — | — |
| 2014-05-20 | $1.70 | $1.70 | 95,800 | — | — |
| 2014-05-19 | $1.88 | $1.88 | 3,800 | — | — |
| 2014-05-16 | $1.87 | $1.87 | 68,300 | — | — |
| 2014-05-15 | $1.82 | $1.82 | 48,800 | — | — |
| 2014-05-14 | $1.81 | $1.81 | 21,100 | — | — |
| 2014-05-13 | $1.86 | $1.86 | 22,700 | — | — |
| 2014-05-12 | $1.83 | $1.83 | 21,900 | — | — |
| 2014-05-09 | $1.83 | $1.83 | 10,300 | — | — |
| 2014-05-08 | $1.91 | $1.91 | 3,700 | — | — |
| 2014-05-07 | $1.90 | $1.90 | 16,500 | — | — |
| 2014-05-06 | $1.95 | $1.95 | 9,800 | — | — |
| 2014-05-05 | $1.98 | $1.98 | 17,800 | — | — |
| 2014-05-02 | $1.97 | $1.97 | 500 | — | — |
| 2014-05-01 | $1.95 | $1.95 | 12,500 | — | — |
| 2014-04-30 | $2.00 | $2.00 | 18,000 | — | — |
| 2014-04-29 | $1.95 | $1.95 | 2,400 | — | — |
| 2014-04-28 | $2.00 | $2.00 | 6,800 | — | — |
| 2014-04-25 | $2.01 | $2.01 | 2,600 | — | — |
| 2014-04-24 | $2.01 | $2.01 | 7,300 | — | — |
| 2014-04-23 | $2.01 | $2.01 | 7,200 | — | — |
| 2014-04-22 | $1.99 | $1.99 | 6,300 | — | — |
| 2014-04-21 | $1.95 | $1.95 | 88,500 | — | — |
| 2014-04-17 | $1.86 | $1.86 | 53,000 | — | — |
| 2014-04-16 | $1.98 | $1.98 | 25,300 | — | — |
| 2014-04-15 | $1.96 | $1.96 | 11,400 | — | — |
| 2014-04-14 | $1.98 | $1.98 | 27,000 | — | — |
| 2014-04-11 | $1.96 | $1.96 | 55,800 | — | — |
| 2014-04-10 | $2.03 | $2.03 | 53,100 | — | — |
| 2014-04-09 | $2.03 | $2.03 | 82,600 | — | — |
| 2014-04-08 | $1.92 | $1.92 | 8,200 | — | — |
| 2014-04-07 | $1.87 | $1.87 | 3,700 | — | — |
| 2014-04-04 | $1.86 | $1.86 | 2,600 | — | — |
| 2014-04-03 | $1.86 | $1.86 | 6,800 | — | — |
| 2014-04-02 | $1.89 | $1.89 | 24,300 | — | — |
| 2014-04-01 | $1.84 | $1.84 | 1,200 | — | — |
| 2014-03-31 | $1.82 | $1.82 | 17,100 | — | — |
| 2014-03-28 | $1.80 | $1.80 | 22,600 | — | — |
| 2014-03-27 | $1.84 | $1.84 | 29,000 | — | — |
| 2014-03-26 | $1.80 | $1.80 | 19,200 | — | — |
| 2014-03-25 | $1.81 | $1.81 | 17,300 | — | — |
| 2014-03-24 | $1.81 | $1.81 | 14,700 | — | — |
| 2014-03-21 | $1.83 | $1.83 | 20,700 | — | — |
| 2014-03-20 | $1.86 | $1.86 | 22,900 | — | — |
| 2014-03-19 | $1.81 | $1.81 | 8,200 | — | — |
| 2014-03-18 | $1.75 | $1.75 | 40,800 | — | — |
| 2014-03-17 | $1.86 | $1.86 | 28,600 | — | — |
| 2014-03-14 | $1.87 | $1.87 | 4,800 | — | — |
| 2014-03-13 | $1.85 | $1.85 | 2,100 | — | — |
| 2014-03-12 | $1.88 | $1.88 | 4,000 | — | — |
| 2014-03-11 | $1.87 | $1.87 | 31,600 | — | — |
| 2014-03-10 | $1.89 | $1.89 | 12,900 | — | — |
| 2014-03-07 | $1.90 | $1.90 | 5,900 | — | — |
| 2014-03-06 | $1.91 | $1.91 | 10,800 | — | — |
| 2014-03-05 | $1.90 | $1.90 | 21,100 | — | — |
| 2014-03-04 | $1.86 | $1.86 | 15,700 | — | — |
| 2014-03-03 | $1.81 | $1.81 | 39,800 | — | — |
| 2014-02-28 | $1.91 | $1.91 | 8,800 | — | — |
| 2014-02-27 | $1.86 | $1.86 | 71,800 | — | — |
| 2014-02-26 | $1.89 | $1.89 | 43,600 | — | — |
| 2014-02-25 | $1.89 | $1.89 | 43,300 | — | — |
| 2014-02-24 | $1.90 | $1.90 | 54,600 | — | — |
| 2014-02-21 | $1.90 | $1.90 | 55,000 | — | — |
| 2014-02-20 | $1.91 | $1.91 | 42,800 | — | — |
| 2014-02-19 | $1.90 | $1.90 | 30,900 | — | — |
| 2014-02-18 | $1.89 | $1.89 | 42,800 | — | — |
| 2014-02-14 | $1.95 | $1.95 | 11,300 | — | — |
| 2014-02-13 | $1.92 | $1.92 | 3,300 | — | — |
| 2014-02-12 | $1.94 | $1.94 | 16,800 | — | — |
| 2014-02-11 | $1.95 | $1.95 | 7,800 | — | — |
| 2014-02-10 | $1.94 | $1.94 | 15,500 | — | — |
| 2014-02-07 | $1.95 | $1.95 | 13,100 | — | — |
| 2014-02-06 | $1.95 | $1.95 | 26,900 | — | — |
| 2014-02-05 | $2.03 | $2.03 | 74,100 | — | — |
| 2014-02-04 | $1.98 | $1.98 | 16,400 | — | — |
| 2014-02-03 | $2.00 | $2.00 | 6,700 | — | — |
| 2014-01-31 | $2.07 | $2.07 | 33,300 | — | — |
| 2014-01-30 | $2.05 | $2.05 | 11,500 | — | — |
| 2014-01-29 | $1.99 | $1.99 | 23,300 | — | — |
| 2014-01-28 | $2.10 | $2.10 | 15,900 | — | — |
| 2014-01-27 | $2.02 | $2.02 | 39,300 | — | — |
| 2014-01-24 | $1.95 | $1.95 | 30,300 | — | — |
| 2014-01-23 | $2.04 | $2.04 | 14,800 | — | — |
| 2014-01-22 | $2.06 | $2.06 | 81,200 | — | — |
| 2014-01-21 | $2.07 | $2.07 | 49,600 | — | — |
| 2014-01-17 | $2.15 | $2.15 | 75,300 | — | — |
| 2014-01-16 | $2.10 | $2.10 | 80,700 | — | — |
| 2014-01-15 | $2.03 | $2.03 | 84,100 | — | — |
| 2014-01-14 | $1.98 | $1.98 | 24,800 | — | — |
| 2014-01-13 | $2.01 | $2.01 | 54,100 | — | — |
| 2014-01-10 | $2.02 | $2.02 | 14,300 | — | — |
| 2014-01-09 | $2.10 | $2.10 | 83,300 | — | — |
| 2014-01-08 | $2.01 | $2.01 | 28,800 | — | — |
| 2014-01-07 | $2.03 | $2.03 | 23,300 | — | — |
| 2014-01-06 | $2.00 | $2.00 | 31,400 | — | — |
| 2014-01-03 | $1.99 | $1.99 | 36,300 | — | — |
| 2014-01-02 | $1.91 | $1.91 | 30,300 | — | — |