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
- 2008-07-25 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 | $0.87 | $0.87 | 436,600 | — | — |
| 2014-12-30 | $0.88 | $0.88 | 274,800 | — | — |
| 2014-12-29 | $0.89 | $0.89 | 508,900 | — | — |
| 2014-12-26 | $0.89 | $0.89 | 154,300 | — | — |
| 2014-12-24 | $0.93 | $0.93 | 219,000 | — | — |
| 2014-12-23 | $0.91 | $0.91 | 162,700 | — | — |
| 2014-12-22 | $0.92 | $0.92 | 421,900 | — | — |
| 2014-12-19 | $0.96 | $0.96 | 510,800 | — | — |
| 2014-12-18 | $0.89 | $0.89 | 212,800 | — | — |
| 2014-12-17 | $0.89 | $0.89 | 372,900 | — | — |
| 2014-12-16 | $0.83 | $0.83 | 279,500 | — | — |
| 2014-12-15 | $0.87 | $0.87 | 346,200 | — | — |
| 2014-12-12 | $0.89 | $0.89 | 242,800 | — | — |
| 2014-12-11 | $0.90 | $0.90 | 220,200 | — | — |
| 2014-12-10 | $0.88 | $0.88 | 177,800 | — | — |
| 2014-12-09 | $0.90 | $0.90 | 232,000 | — | — |
| 2014-12-08 | $0.87 | $0.87 | 454,800 | — | — |
| 2014-12-05 | $0.92 | $0.92 | 277,200 | — | — |
| 2014-12-04 | $0.91 | $0.91 | 328,400 | — | — |
| 2014-12-03 | $0.93 | $0.93 | 326,400 | — | — |
| 2014-12-02 | $0.88 | $0.88 | 424,900 | — | — |
| 2014-12-01 | $0.83 | $0.83 | 847,100 | — | — |
| 2014-11-28 | $0.85 | $0.85 | 500,300 | — | — |
| 2014-11-26 | $0.90 | $0.90 | 337,300 | — | — |
| 2014-11-25 | $0.92 | $0.92 | 235,100 | — | — |
| 2014-11-24 | $0.89 | $0.89 | 605,700 | — | — |
| 2014-11-21 | $0.96 | $0.96 | 305,600 | — | — |
| 2014-11-20 | $0.94 | $0.94 | 324,200 | — | — |
| 2014-11-19 | $0.94 | $0.94 | 561,800 | — | — |
| 2014-11-18 | $0.97 | $0.97 | 636,300 | — | — |
| 2014-11-17 | $0.96 | $0.96 | 560,400 | — | — |
| 2014-11-14 | $0.96 | $0.96 | 747,700 | — | — |
| 2014-11-13 | $0.90 | $0.90 | 777,800 | — | — |
| 2014-11-12 | $0.98 | $0.98 | 476,200 | — | — |
| 2014-11-11 | $0.99 | $0.99 | 1,066,500 | — | — |
| 2014-11-10 | $1.00 | $1.00 | 3,164,900 | — | — |
| 2014-11-07 | $0.93 | $0.93 | 2,393,400 | — | — |
| 2014-11-06 | $0.80 | $0.80 | 577,400 | — | — |
| 2014-11-05 | $0.79 | $0.79 | 665,500 | — | — |
| 2014-11-04 | $0.81 | $0.81 | 253,700 | — | — |
| 2014-11-03 | $0.80 | $0.80 | 300,400 | — | — |
| 2014-10-31 | $0.80 | $0.80 | 348,400 | — | — |
| 2014-10-30 | $0.80 | $0.80 | 236,700 | — | — |
| 2014-10-29 | $0.82 | $0.82 | 87,400 | — | — |
| 2014-10-28 | $0.82 | $0.82 | 147,100 | — | — |
| 2014-10-27 | $0.79 | $0.79 | 449,400 | — | — |
| 2014-10-24 | $0.83 | $0.83 | 224,200 | — | — |
| 2014-10-23 | $0.83 | $0.83 | 284,400 | — | — |
| 2014-10-22 | $0.83 | $0.83 | 227,000 | — | — |
| 2014-10-21 | $0.85 | $0.85 | 307,900 | — | — |
| 2014-10-20 | $0.90 | $0.90 | 152,200 | — | — |
| 2014-10-17 | $0.87 | $0.87 | 492,700 | — | — |
| 2014-10-16 | $0.86 | $0.86 | 727,400 | — | — |
| 2014-10-15 | $0.74 | $0.74 | 1,156,400 | — | — |
| 2014-10-14 | $0.78 | $0.78 | 439,800 | — | — |
| 2014-10-13 | $0.79 | $0.79 | 547,000 | — | — |
| 2014-10-10 | $0.79 | $0.79 | 611,100 | — | — |
| 2014-10-09 | $0.81 | $0.81 | 472,600 | — | — |
| 2014-10-08 | $0.88 | $0.88 | 680,800 | — | — |
| 2014-10-07 | $0.83 | $0.83 | 1,304,100 | — | — |
| 2014-10-06 | $0.84 | $0.84 | 812,500 | — | — |
| 2014-10-03 | $0.89 | $0.89 | 370,200 | — | — |
| 2014-10-02 | $0.90 | $0.90 | 1,044,900 | — | — |
| 2014-10-01 | $0.94 | $0.94 | 1,163,900 | — | — |
| 2014-09-30 | $1.02 | $1.02 | 258,100 | — | — |
| 2014-09-29 | $1.06 | $1.06 | 945,100 | — | — |
| 2014-09-26 | $1.02 | $1.02 | 604,100 | — | — |
| 2014-09-25 | $1.01 | $1.01 | 1,328,300 | — | — |
| 2014-09-24 | $1.06 | $1.06 | 441,900 | — | — |
| 2014-09-23 | $1.06 | $1.06 | 701,600 | — | — |
| 2014-09-22 | $1.06 | $1.06 | 860,600 | — | — |
| 2014-09-19 | $1.11 | $1.11 | 805,000 | — | — |
| 2014-09-18 | $1.12 | $1.12 | 839,500 | — | — |
| 2014-09-17 | $1.08 | $1.08 | 438,900 | — | — |
| 2014-09-16 | $1.07 | $1.07 | 432,900 | — | — |
| 2014-09-15 | $1.10 | $1.10 | 320,600 | — | — |
| 2014-09-12 | $1.14 | $1.14 | 362,100 | — | — |
| 2014-09-11 | $1.11 | $1.11 | 361,800 | — | — |
| 2014-09-10 | $1.13 | $1.13 | 976,700 | — | — |
| 2014-09-09 | $1.10 | $1.10 | 634,000 | — | — |
| 2014-09-08 | $1.10 | $1.10 | 421,400 | — | — |
| 2014-09-05 | $1.09 | $1.09 | 287,900 | — | — |
| 2014-09-04 | $1.09 | $1.09 | 786,500 | — | — |
| 2014-09-03 | $1.07 | $1.07 | 524,600 | — | — |
| 2014-09-02 | $1.07 | $1.07 | 457,400 | — | — |
| 2014-08-29 | $1.07 | $1.07 | 417,100 | — | — |
| 2014-08-28 | $1.06 | $1.06 | 551,400 | — | — |
| 2014-08-27 | $1.09 | $1.09 | 400,000 | — | — |
| 2014-08-26 | $1.07 | $1.07 | 411,300 | — | — |
| 2014-08-25 | $1.07 | $1.07 | 639,300 | — | — |
| 2014-08-22 | $1.07 | $1.07 | 580,400 | — | — |
| 2014-08-21 | $1.08 | $1.08 | 909,600 | — | — |
| 2014-08-20 | $1.11 | $1.11 | 559,700 | — | — |
| 2014-08-19 | $1.12 | $1.12 | 680,200 | — | — |
| 2014-08-18 | $1.13 | $1.13 | 652,800 | — | — |
| 2014-08-15 | $1.14 | $1.14 | 389,700 | — | — |
| 2014-08-14 | $1.14 | $1.14 | 1,182,400 | — | — |
| 2014-08-13 | $1.14 | $1.14 | 435,300 | — | — |
| 2014-08-12 | $1.11 | $1.11 | 224,900 | — | — |
| 2014-08-11 | $1.13 | $1.13 | 349,100 | — | — |
| 2014-08-08 | $1.11 | $1.11 | 427,700 | — | — |
| 2014-08-07 | $1.07 | $1.07 | 410,800 | — | — |
| 2014-08-06 | $1.07 | $1.07 | 825,900 | — | — |
| 2014-08-05 | $1.10 | $1.10 | 479,700 | — | — |
| 2014-08-04 | $1.10 | $1.10 | 455,500 | — | — |
| 2014-08-01 | $1.11 | $1.11 | 1,047,500 | — | — |
| 2014-07-31 | $1.10 | $1.10 | 584,700 | — | — |
| 2014-07-30 | $1.16 | $1.16 | 326,600 | — | — |
| 2014-07-29 | $1.15 | $1.15 | 735,900 | — | — |
| 2014-07-28 | $1.17 | $1.17 | 759,000 | — | — |
| 2014-07-25 | $1.18 | $1.18 | 605,100 | — | — |
| 2014-07-24 | $1.13 | $1.13 | 1,009,200 | — | — |
| 2014-07-23 | $1.14 | $1.14 | 556,400 | — | — |
| 2014-07-22 | $1.17 | $1.17 | 1,021,100 | — | — |
| 2014-07-21 | $1.14 | $1.14 | 709,700 | — | — |
| 2014-07-18 | $1.16 | $1.16 | 474,900 | — | — |
| 2014-07-17 | $1.15 | $1.15 | 966,300 | — | — |
| 2014-07-16 | $1.17 | $1.17 | 813,700 | — | — |
| 2014-07-15 | $1.13 | $1.13 | 619,800 | — | — |
| 2014-07-14 | $1.14 | $1.14 | 618,000 | — | — |
| 2014-07-11 | $1.13 | $1.13 | 573,200 | — | — |
| 2014-07-10 | $1.14 | $1.14 | 1,253,500 | — | — |
| 2014-07-09 | $1.14 | $1.14 | 1,023,700 | — | — |
| 2014-07-08 | $1.18 | $1.18 | 1,356,000 | — | — |
| 2014-07-07 | $1.20 | $1.20 | 1,128,600 | — | — |
| 2014-07-03 | $1.27 | $1.27 | 1,423,200 | — | — |
| 2014-07-02 | $1.27 | $1.27 | 6,432,900 | — | — |
| 2014-07-01 | $1.20 | $1.20 | 2,663,200 | — | — |
| 2014-06-30 | $1.14 | $1.14 | 1,621,500 | — | — |
| 2014-06-27 | $1.08 | $1.08 | 10,368,100 | — | — |
| 2014-06-26 | $1.06 | $1.06 | 928,600 | — | — |
| 2014-06-25 | $1.08 | $1.08 | 1,187,800 | — | — |
| 2014-06-24 | $1.10 | $1.10 | 1,157,600 | — | — |
| 2014-06-23 | $1.14 | $1.14 | 1,285,700 | — | — |
| 2014-06-20 | $1.12 | $1.12 | 995,400 | — | — |
| 2014-06-19 | $1.11 | $1.11 | 1,123,400 | — | — |
| 2014-06-18 | $1.14 | $1.14 | 777,500 | — | — |
| 2014-06-17 | $1.14 | $1.14 | 1,102,000 | — | — |
| 2014-06-16 | $1.14 | $1.14 | 895,900 | — | — |
| 2014-06-13 | $1.17 | $1.17 | 850,100 | — | — |
| 2014-06-12 | $1.14 | $1.14 | 1,037,300 | — | — |
| 2014-06-11 | $1.13 | $1.13 | 509,600 | — | — |
| 2014-06-10 | $1.12 | $1.12 | 690,900 | — | — |
| 2014-06-09 | $1.16 | $1.16 | 800,200 | — | — |
| 2014-06-06 | $1.14 | $1.14 | 707,300 | — | — |
| 2014-06-05 | $1.12 | $1.12 | 1,379,100 | — | — |
| 2014-06-04 | $1.16 | $1.16 | 1,153,900 | — | — |
| 2014-06-03 | $1.16 | $1.16 | 1,666,900 | — | — |
| 2014-06-02 | $1.21 | $1.21 | 990,500 | — | — |
| 2014-05-30 | $1.24 | $1.24 | 2,126,300 | — | — |
| 2014-05-29 | $1.24 | $1.24 | 2,705,700 | — | — |
| 2014-05-28 | $1.12 | $1.12 | 1,265,700 | — | — |
| 2014-05-27 | $1.17 | $1.17 | 1,486,000 | — | — |
| 2014-05-23 | $1.07 | $1.07 | 834,000 | — | — |
| 2014-05-22 | $1.04 | $1.04 | 650,700 | — | — |
| 2014-05-21 | $1.07 | $1.07 | 1,139,000 | — | — |
| 2014-05-20 | $1.07 | $1.07 | 1,239,700 | — | — |
| 2014-05-19 | $1.19 | $1.19 | 998,200 | — | — |
| 2014-05-16 | $1.09 | $1.09 | 1,331,500 | — | — |
| 2014-05-15 | $1.11 | $1.11 | 1,775,600 | — | — |
| 2014-05-14 | $1.01 | $1.01 | 619,700 | — | — |
| 2014-05-13 | $1.04 | $1.04 | 1,043,100 | — | — |
| 2014-05-12 | $1.06 | $1.06 | 965,100 | — | — |
| 2014-05-09 | $1.00 | $1.00 | 807,500 | — | — |
| 2014-05-08 | $1.01 | $1.01 | 1,251,700 | — | — |
| 2014-05-07 | $1.04 | $1.04 | 1,469,300 | — | — |
| 2014-05-06 | $1.12 | $1.12 | 864,800 | — | — |
| 2014-05-05 | $1.12 | $1.12 | 805,800 | — | — |
| 2014-05-02 | $1.14 | $1.14 | 935,800 | — | — |
| 2014-05-01 | $1.16 | $1.16 | 1,069,500 | — | — |
| 2014-04-30 | $1.20 | $1.20 | 1,302,800 | — | — |
| 2014-04-29 | $1.18 | $1.18 | 810,100 | — | — |
| 2014-04-28 | $1.23 | $1.23 | 1,457,900 | — | — |
| 2014-04-25 | $1.28 | $1.28 | 831,500 | — | — |
| 2014-04-24 | $1.33 | $1.33 | 528,700 | — | — |
| 2014-04-23 | $1.35 | $1.35 | 652,200 | — | — |
| 2014-04-22 | $1.37 | $1.37 | 503,500 | — | — |
| 2014-04-21 | $1.41 | $1.41 | 766,400 | — | — |
| 2014-04-17 | $1.36 | $1.36 | 541,800 | — | — |
| 2014-04-16 | $1.35 | $1.35 | 801,200 | — | — |
| 2014-04-15 | $1.34 | $1.34 | 1,241,100 | — | — |
| 2014-04-14 | $1.41 | $1.41 | 542,300 | — | — |
| 2014-04-11 | $1.39 | $1.39 | 1,569,600 | — | — |
| 2014-04-10 | $1.50 | $1.50 | 877,800 | — | — |
| 2014-04-09 | $1.59 | $1.59 | 1,040,400 | — | — |
| 2014-04-08 | $1.48 | $1.48 | 619,700 | — | — |
| 2014-04-07 | $1.47 | $1.47 | 1,643,600 | — | — |
| 2014-04-04 | $1.56 | $1.56 | 868,300 | — | — |
| 2014-04-03 | $1.60 | $1.60 | 471,600 | — | — |
| 2014-04-02 | $1.63 | $1.63 | 504,900 | — | — |
| 2014-04-01 | $1.68 | $1.68 | 1,151,100 | — | — |
| 2014-03-31 | $1.55 | $1.55 | 792,200 | — | — |
| 2014-03-28 | $1.51 | $1.51 | 538,500 | — | — |
| 2014-03-27 | $1.55 | $1.55 | 1,258,000 | — | — |
| 2014-03-26 | $1.50 | $1.50 | 1,404,700 | — | — |
| 2014-03-25 | $1.61 | $1.61 | 596,100 | — | — |
| 2014-03-24 | $1.60 | $1.60 | 1,139,200 | — | — |
| 2014-03-21 | $1.68 | $1.68 | 1,254,500 | — | — |
| 2014-03-20 | $1.67 | $1.67 | 844,600 | — | — |
| 2014-03-19 | $1.69 | $1.69 | 883,100 | — | — |
| 2014-03-18 | $1.76 | $1.76 | 969,200 | — | — |
| 2014-03-17 | $1.69 | $1.69 | 1,242,800 | — | — |
| 2014-03-14 | $1.70 | $1.70 | 680,100 | — | — |
| 2014-03-13 | $1.77 | $1.77 | 1,723,600 | — | — |
| 2014-03-12 | $1.75 | $1.75 | 1,659,400 | — | — |
| 2014-03-11 | $1.66 | $1.66 | 1,789,300 | — | — |
| 2014-03-10 | $1.75 | $1.75 | 1,022,200 | — | — |
| 2014-03-07 | $1.80 | $1.80 | 1,932,400 | — | — |
| 2014-03-06 | $1.82 | $1.82 | 1,880,800 | — | — |
| 2014-03-05 | $1.94 | $1.94 | 2,589,300 | — | — |
| 2014-03-04 | $1.84 | $1.84 | 2,949,200 | — | — |
| 2014-03-03 | $1.71 | $1.71 | 635,100 | — | — |
| 2014-02-28 | $1.73 | $1.73 | 1,528,000 | — | — |
| 2014-02-27 | $1.74 | $1.74 | 1,114,400 | — | — |
| 2014-02-26 | $1.68 | $1.68 | 3,305,900 | — | — |
| 2014-02-25 | $1.74 | $1.74 | 5,079,400 | — | — |
| 2014-02-24 | $1.49 | $1.49 | 3,294,700 | — | — |
| 2014-02-21 | $1.41 | $1.41 | 947,900 | — | — |
| 2014-02-20 | $1.41 | $1.41 | 714,600 | — | — |
| 2014-02-19 | $1.37 | $1.37 | 754,100 | — | — |
| 2014-02-18 | $1.44 | $1.44 | 1,483,100 | — | — |
| 2014-02-14 | $1.42 | $1.42 | 544,700 | — | — |
| 2014-02-13 | $1.44 | $1.44 | 1,175,000 | — | — |
| 2014-02-12 | $1.40 | $1.40 | 651,700 | — | — |
| 2014-02-11 | $1.38 | $1.38 | 321,300 | — | — |
| 2014-02-10 | $1.39 | $1.39 | 777,800 | — | — |
| 2014-02-07 | $1.38 | $1.38 | 618,100 | — | — |
| 2014-02-06 | $1.33 | $1.33 | 535,900 | — | — |
| 2014-02-05 | $1.29 | $1.29 | 692,400 | — | — |
| 2014-02-04 | $1.33 | $1.33 | 626,000 | — | — |
| 2014-02-03 | $1.27 | $1.27 | 1,679,300 | — | — |
| 2014-01-31 | $1.36 | $1.36 | 687,500 | — | — |
| 2014-01-30 | $1.40 | $1.40 | 828,500 | — | — |
| 2014-01-29 | $1.37 | $1.37 | 732,100 | — | — |
| 2014-01-28 | $1.37 | $1.37 | 569,300 | — | — |
| 2014-01-27 | $1.33 | $1.33 | 1,022,700 | — | — |
| 2014-01-24 | $1.41 | $1.41 | 998,800 | — | — |
| 2014-01-23 | $1.45 | $1.45 | 950,700 | — | — |
| 2014-01-22 | $1.47 | $1.47 | 1,460,800 | — | — |
| 2014-01-21 | $1.44 | $1.44 | 1,810,500 | — | — |
| 2014-01-17 | $1.39 | $1.39 | 641,900 | — | — |
| 2014-01-16 | $1.38 | $1.38 | 842,800 | — | — |
| 2014-01-15 | $1.37 | $1.37 | 1,407,000 | — | — |
| 2014-01-14 | $1.32 | $1.32 | 671,200 | — | — |
| 2014-01-13 | $1.30 | $1.30 | 959,000 | — | — |
| 2014-01-10 | $1.32 | $1.32 | 623,900 | — | — |
| 2014-01-09 | $1.30 | $1.30 | 843,100 | — | — |
| 2014-01-08 | $1.34 | $1.34 | 925,800 | — | — |
| 2014-01-07 | $1.38 | $1.38 | 842,000 | — | — |
| 2014-01-06 | $1.40 | $1.40 | 1,153,100 | — | — |
| 2014-01-03 | $1.41 | $1.41 | 784,900 | — | — |
| 2014-01-02 | $1.39 | $1.39 | 1,228,800 | — | — |