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
- 1984-11-29 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 | $0.28 | $0.28 | 121,400 | — | — |
| 2014-12-30 | $0.29 | $0.29 | 241,600 | — | — |
| 2014-12-29 | $0.27 | $0.27 | 206,900 | — | — |
| 2014-12-26 | $0.29 | $0.29 | 178,100 | — | — |
| 2014-12-24 | $0.29 | $0.29 | 228,600 | — | — |
| 2014-12-23 | $0.30 | $0.30 | 209,900 | — | — |
| 2014-12-22 | $0.28 | $0.28 | 199,500 | — | — |
| 2014-12-19 | $0.29 | $0.29 | 145,500 | — | — |
| 2014-12-18 | $0.31 | $0.31 | 235,200 | — | — |
| 2014-12-17 | $0.26 | $0.26 | 74,500 | — | — |
| 2014-12-16 | $0.27 | $0.27 | 234,200 | — | — |
| 2014-12-15 | $0.26 | $0.26 | 386,600 | — | — |
| 2014-12-12 | $0.30 | $0.30 | 126,600 | — | — |
| 2014-12-11 | $0.30 | $0.30 | 166,700 | — | — |
| 2014-12-10 | $0.30 | $0.30 | 92,400 | — | — |
| 2014-12-09 | $0.30 | $0.30 | 424,600 | — | — |
| 2014-12-08 | $0.30 | $0.30 | 142,400 | — | — |
| 2014-12-05 | $0.30 | $0.30 | 60,800 | — | — |
| 2014-12-04 | $0.32 | $0.32 | 153,300 | — | — |
| 2014-12-03 | $0.34 | $0.34 | 299,200 | — | — |
| 2014-12-02 | $0.32 | $0.32 | 79,900 | — | — |
| 2014-12-01 | $0.33 | $0.33 | 325,700 | — | — |
| 2014-11-28 | $0.28 | $0.28 | 140,800 | — | — |
| 2014-11-26 | $0.32 | $0.32 | 187,000 | — | — |
| 2014-11-25 | $0.32 | $0.32 | 319,400 | — | — |
| 2014-11-24 | $0.29 | $0.29 | 277,900 | — | — |
| 2014-11-21 | $0.31 | $0.31 | 264,000 | — | — |
| 2014-11-20 | $0.33 | $0.33 | 103,200 | — | — |
| 2014-11-19 | $0.31 | $0.31 | 213,000 | — | — |
| 2014-11-18 | $0.34 | $0.34 | 223,000 | — | — |
| 2014-11-17 | $0.33 | $0.33 | 506,800 | — | — |
| 2014-11-14 | $0.31 | $0.31 | 496,100 | — | — |
| 2014-11-13 | $0.29 | $0.29 | 109,100 | — | — |
| 2014-11-12 | $0.30 | $0.30 | 70,600 | — | — |
| 2014-11-11 | $0.31 | $0.31 | 469,000 | — | — |
| 2014-11-10 | $0.29 | $0.29 | 141,600 | — | — |
| 2014-11-07 | $0.29 | $0.29 | 409,000 | — | — |
| 2014-11-06 | $0.28 | $0.28 | 154,800 | — | — |
| 2014-11-05 | $0.26 | $0.26 | 354,000 | — | — |
| 2014-11-04 | $0.27 | $0.27 | 382,800 | — | — |
| 2014-11-03 | $0.29 | $0.29 | 486,200 | — | — |
| 2014-10-31 | $0.27 | $0.27 | 709,300 | — | — |
| 2014-10-30 | $0.29 | $0.29 | 294,600 | — | — |
| 2014-10-29 | $0.32 | $0.32 | 169,100 | — | — |
| 2014-10-28 | $0.34 | $0.34 | 105,800 | — | — |
| 2014-10-27 | $0.34 | $0.34 | 125,400 | — | — |
| 2014-10-24 | $0.35 | $0.35 | 129,400 | — | — |
| 2014-10-23 | $0.36 | $0.36 | 77,000 | — | — |
| 2014-10-22 | $0.37 | $0.37 | 213,500 | — | — |
| 2014-10-21 | $0.38 | $0.38 | 56,000 | — | — |
| 2014-10-20 | $0.37 | $0.37 | 129,800 | — | — |
| 2014-10-17 | $0.36 | $0.36 | 82,100 | — | — |
| 2014-10-16 | $0.39 | $0.39 | 145,800 | — | — |
| 2014-10-15 | $0.39 | $0.39 | 334,300 | — | — |
| 2014-10-14 | $0.38 | $0.38 | 228,700 | — | — |
| 2014-10-13 | $0.39 | $0.39 | 66,300 | — | — |
| 2014-10-10 | $0.38 | $0.38 | 146,800 | — | — |
| 2014-10-09 | $0.40 | $0.40 | 93,300 | — | — |
| 2014-10-08 | $0.43 | $0.43 | 298,700 | — | — |
| 2014-10-07 | $0.38 | $0.38 | 134,800 | — | — |
| 2014-10-06 | $0.40 | $0.40 | 56,300 | — | — |
| 2014-10-03 | $0.41 | $0.41 | 152,200 | — | — |
| 2014-10-02 | $0.41 | $0.41 | 130,800 | — | — |
| 2014-10-01 | $0.41 | $0.41 | 193,400 | — | — |
| 2014-09-30 | $0.41 | $0.41 | 142,000 | — | — |
| 2014-09-29 | $0.43 | $0.43 | 57,500 | — | — |
| 2014-09-26 | $0.44 | $0.44 | 50,500 | — | — |
| 2014-09-25 | $0.45 | $0.45 | 126,300 | — | — |
| 2014-09-24 | $0.43 | $0.43 | 63,000 | — | — |
| 2014-09-23 | $0.44 | $0.44 | 115,000 | — | — |
| 2014-09-22 | $0.42 | $0.42 | 138,100 | — | — |
| 2014-09-19 | $0.44 | $0.44 | 180,100 | — | — |
| 2014-09-18 | $0.45 | $0.45 | 81,000 | — | — |
| 2014-09-17 | $0.46 | $0.46 | 68,800 | — | — |
| 2014-09-16 | $0.47 | $0.47 | 136,100 | — | — |
| 2014-09-15 | $0.47 | $0.47 | 136,800 | — | — |
| 2014-09-12 | $0.45 | $0.45 | 128,700 | — | — |
| 2014-09-11 | $0.47 | $0.47 | 80,000 | — | — |
| 2014-09-10 | $0.48 | $0.48 | 149,600 | — | — |
| 2014-09-09 | $0.51 | $0.51 | 279,800 | — | — |
| 2014-09-08 | $0.47 | $0.47 | 369,400 | — | — |
| 2014-09-05 | $0.44 | $0.44 | 45,200 | — | — |
| 2014-09-04 | $0.44 | $0.44 | 161,900 | — | — |
| 2014-09-03 | $0.46 | $0.46 | 35,700 | — | — |
| 2014-09-02 | $0.46 | $0.46 | 153,600 | — | — |
| 2014-08-29 | $0.47 | $0.47 | 78,000 | — | — |
| 2014-08-28 | $0.47 | $0.47 | 71,200 | — | — |
| 2014-08-27 | $0.47 | $0.47 | 62,900 | — | — |
| 2014-08-26 | $0.47 | $0.47 | 59,100 | — | — |
| 2014-08-25 | $0.47 | $0.47 | 241,500 | — | — |
| 2014-08-22 | $0.46 | $0.46 | 101,200 | — | — |
| 2014-08-21 | $0.47 | $0.47 | 143,500 | — | — |
| 2014-08-20 | $0.47 | $0.47 | 122,900 | — | — |
| 2014-08-19 | $0.45 | $0.45 | 108,400 | — | — |
| 2014-08-18 | $0.47 | $0.47 | 299,800 | — | — |
| 2014-08-15 | $0.47 | $0.47 | 122,300 | — | — |
| 2014-08-14 | $0.47 | $0.47 | 73,400 | — | — |
| 2014-08-13 | $0.46 | $0.46 | 97,200 | — | — |
| 2014-08-12 | $0.45 | $0.45 | 112,100 | — | — |
| 2014-08-11 | $0.45 | $0.45 | 78,000 | — | — |
| 2014-08-08 | $0.45 | $0.45 | 113,700 | — | — |
| 2014-08-07 | $0.45 | $0.45 | 62,200 | — | — |
| 2014-08-06 | $0.46 | $0.46 | 84,000 | — | — |
| 2014-08-05 | $0.45 | $0.45 | 165,700 | — | — |
| 2014-08-04 | $0.47 | $0.47 | 104,000 | — | — |
| 2014-08-01 | $0.47 | $0.47 | 68,300 | — | — |
| 2014-07-31 | $0.46 | $0.46 | 211,400 | — | — |
| 2014-07-30 | $0.47 | $0.47 | 88,100 | — | — |
| 2014-07-29 | $0.46 | $0.46 | 110,700 | — | — |
| 2014-07-28 | $0.46 | $0.46 | 222,800 | — | — |
| 2014-07-25 | $0.47 | $0.47 | 55,300 | — | — |
| 2014-07-24 | $0.46 | $0.46 | 257,300 | — | — |
| 2014-07-23 | $0.46 | $0.46 | 199,900 | — | — |
| 2014-07-22 | $0.49 | $0.49 | 208,100 | — | — |
| 2014-07-21 | $0.50 | $0.50 | 62,600 | — | — |
| 2014-07-18 | $0.49 | $0.49 | 146,600 | — | — |
| 2014-07-17 | $0.49 | $0.49 | 217,800 | — | — |
| 2014-07-16 | $0.48 | $0.48 | 127,700 | — | — |
| 2014-07-15 | $0.47 | $0.47 | 187,900 | — | — |
| 2014-07-14 | $0.51 | $0.51 | 518,000 | — | — |
| 2014-07-11 | $0.52 | $0.52 | 215,200 | — | — |
| 2014-07-10 | $0.51 | $0.51 | 321,100 | — | — |
| 2014-07-09 | $0.52 | $0.52 | 312,900 | — | — |
| 2014-07-08 | $0.50 | $0.50 | 602,700 | — | — |
| 2014-07-07 | $0.49 | $0.49 | 258,000 | — | — |
| 2014-07-03 | $0.50 | $0.50 | 127,500 | — | — |
| 2014-07-02 | $0.50 | $0.50 | 243,400 | — | — |
| 2014-07-01 | $0.49 | $0.49 | 317,200 | — | — |
| 2014-06-30 | $0.50 | $0.50 | 314,900 | — | — |
| 2014-06-27 | $0.43 | $0.43 | 310,300 | — | — |
| 2014-06-26 | $0.50 | $0.50 | 591,100 | — | — |
| 2014-06-25 | $0.51 | $0.51 | 568,700 | — | — |
| 2014-06-24 | $0.53 | $0.53 | 130,300 | — | — |
| 2014-06-23 | $0.54 | $0.54 | 216,100 | — | — |
| 2014-06-20 | $0.54 | $0.54 | 479,200 | — | — |
| 2014-06-19 | $0.53 | $0.53 | 1,106,400 | — | — |
| 2014-06-18 | $0.47 | $0.47 | 493,100 | — | — |
| 2014-06-17 | $0.46 | $0.46 | 171,500 | — | — |
| 2014-06-16 | $0.45 | $0.45 | 182,100 | — | — |
| 2014-06-13 | $0.46 | $0.46 | 419,000 | — | — |
| 2014-06-12 | $0.47 | $0.47 | 466,500 | — | — |
| 2014-06-11 | $0.45 | $0.45 | 408,600 | — | — |
| 2014-06-10 | $0.39 | $0.39 | 392,900 | — | — |
| 2014-06-09 | $0.38 | $0.38 | 400,900 | — | — |
| 2014-06-06 | $0.38 | $0.38 | 361,300 | — | — |
| 2014-06-05 | $0.39 | $0.39 | 264,400 | — | — |
| 2014-06-04 | $0.39 | $0.39 | 92,700 | — | — |
| 2014-06-03 | $0.40 | $0.40 | 162,300 | — | — |
| 2014-06-02 | $0.40 | $0.40 | 168,300 | — | — |
| 2014-05-30 | $0.39 | $0.39 | 449,300 | — | — |
| 2014-05-29 | $0.40 | $0.40 | 274,500 | — | — |
| 2014-05-28 | $0.41 | $0.41 | 190,100 | — | — |
| 2014-05-27 | $0.42 | $0.42 | 297,200 | — | — |
| 2014-05-23 | $0.44 | $0.44 | 60,600 | — | — |
| 2014-05-22 | $0.44 | $0.44 | 101,000 | — | — |
| 2014-05-21 | $0.46 | $0.46 | 59,500 | — | — |
| 2014-05-20 | $0.47 | $0.47 | 346,100 | — | — |
| 2014-05-19 | $0.47 | $0.47 | 122,100 | — | — |
| 2014-05-16 | $0.44 | $0.44 | 121,400 | — | — |
| 2014-05-15 | $0.43 | $0.43 | 149,200 | — | — |
| 2014-05-14 | $0.45 | $0.45 | 75,800 | — | — |
| 2014-05-13 | $0.44 | $0.44 | 272,100 | — | — |
| 2014-05-12 | $0.44 | $0.44 | 214,700 | — | — |
| 2014-05-09 | $0.43 | $0.43 | 144,000 | — | — |
| 2014-05-08 | $0.44 | $0.44 | 231,900 | — | — |
| 2014-05-07 | $0.43 | $0.43 | 493,500 | — | — |
| 2014-05-06 | $0.46 | $0.46 | 309,000 | — | — |
| 2014-05-05 | $0.48 | $0.48 | 56,500 | — | — |
| 2014-05-02 | $0.48 | $0.48 | 167,600 | — | — |
| 2014-05-01 | $0.46 | $0.46 | 223,100 | — | — |
| 2014-04-30 | $0.48 | $0.48 | 189,300 | — | — |
| 2014-04-29 | $0.51 | $0.51 | 282,400 | — | — |
| 2014-04-28 | $0.50 | $0.50 | 154,100 | — | — |
| 2014-04-25 | $0.51 | $0.51 | 205,300 | — | — |
| 2014-04-24 | $0.50 | $0.50 | 380,700 | — | — |
| 2014-04-23 | $0.50 | $0.50 | 319,700 | — | — |
| 2014-04-22 | $0.49 | $0.49 | 307,700 | — | — |
| 2014-04-21 | $0.48 | $0.48 | 225,200 | — | — |
| 2014-04-17 | $0.48 | $0.48 | 377,000 | — | — |
| 2014-04-16 | $0.48 | $0.48 | 272,300 | — | — |
| 2014-04-15 | $0.50 | $0.50 | 812,800 | — | — |
| 2014-04-14 | $0.53 | $0.53 | 283,600 | — | — |
| 2014-04-11 | $0.54 | $0.54 | 270,400 | — | — |
| 2014-04-10 | $0.55 | $0.55 | 174,000 | — | — |
| 2014-04-09 | $0.56 | $0.56 | 738,600 | — | — |
| 2014-04-08 | $0.58 | $0.58 | 314,800 | — | — |
| 2014-04-07 | $0.57 | $0.57 | 141,600 | — | — |
| 2014-04-04 | $0.56 | $0.56 | 275,000 | — | — |
| 2014-04-03 | $0.57 | $0.57 | 398,800 | — | — |
| 2014-04-02 | $0.55 | $0.55 | 597,000 | — | — |
| 2014-04-01 | $0.53 | $0.53 | 227,200 | — | — |
| 2014-03-31 | $0.52 | $0.52 | 231,900 | — | — |
| 2014-03-28 | $0.55 | $0.55 | 318,900 | — | — |
| 2014-03-27 | $0.53 | $0.53 | 243,900 | — | — |
| 2014-03-26 | $0.52 | $0.52 | 495,700 | — | — |
| 2014-03-25 | $0.57 | $0.57 | 413,000 | — | — |
| 2014-03-24 | $0.52 | $0.52 | 611,300 | — | — |
| 2014-03-21 | $0.55 | $0.55 | 949,800 | — | — |
| 2014-03-20 | $0.58 | $0.58 | 485,800 | — | — |
| 2014-03-19 | $0.60 | $0.60 | 1,110,600 | — | — |
| 2014-03-18 | $0.65 | $0.65 | 766,700 | — | — |
| 2014-03-17 | $0.66 | $0.66 | 607,300 | — | — |
| 2014-03-14 | $0.68 | $0.68 | 1,122,800 | — | — |
| 2014-03-13 | $0.69 | $0.69 | 2,295,900 | — | — |
| 2014-03-12 | $0.65 | $0.65 | 448,500 | — | — |
| 2014-03-11 | $0.62 | $0.62 | 265,100 | — | — |
| 2014-03-10 | $0.65 | $0.65 | 274,700 | — | — |
| 2014-03-07 | $0.65 | $0.65 | 771,600 | — | — |
| 2014-03-06 | $0.66 | $0.66 | 719,600 | — | — |
| 2014-03-05 | $0.62 | $0.62 | 535,800 | — | — |
| 2014-03-04 | $0.60 | $0.60 | 688,000 | — | — |
| 2014-03-03 | $0.61 | $0.61 | 1,663,100 | — | — |
| 2014-02-28 | $0.65 | $0.65 | 610,600 | — | — |
| 2014-02-27 | $0.64 | $0.64 | 569,300 | — | — |
| 2014-02-26 | $0.67 | $0.67 | 654,100 | — | — |
| 2014-02-25 | $0.73 | $0.73 | 191,800 | — | — |
| 2014-02-24 | $0.71 | $0.71 | 321,800 | — | — |
| 2014-02-21 | $0.73 | $0.73 | 427,400 | — | — |
| 2014-02-20 | $0.73 | $0.73 | 631,400 | — | — |
| 2014-02-19 | $0.75 | $0.75 | 1,084,000 | — | — |
| 2014-02-18 | $0.75 | $0.75 | 1,420,900 | — | — |
| 2014-02-14 | $0.67 | $0.67 | 852,400 | — | — |
| 2014-02-13 | $0.65 | $0.65 | 263,000 | — | — |
| 2014-02-12 | $0.62 | $0.62 | 481,100 | — | — |
| 2014-02-11 | $0.67 | $0.67 | 890,600 | — | — |
| 2014-02-10 | $0.61 | $0.61 | 752,600 | — | — |
| 2014-02-07 | $0.58 | $0.58 | 393,100 | — | — |
| 2014-02-06 | $0.56 | $0.56 | 771,100 | — | — |
| 2014-02-05 | $0.61 | $0.61 | 209,300 | — | — |
| 2014-02-04 | $0.60 | $0.60 | 171,200 | — | — |
| 2014-02-03 | $0.61 | $0.61 | 520,400 | — | — |
| 2014-01-31 | $0.57 | $0.57 | 639,200 | — | — |
| 2014-01-30 | $0.60 | $0.60 | 461,900 | — | — |
| 2014-01-29 | $0.63 | $0.63 | 481,700 | — | — |
| 2014-01-28 | $0.58 | $0.58 | 616,400 | — | — |
| 2014-01-27 | $0.61 | $0.61 | 678,900 | — | — |
| 2014-01-24 | $0.63 | $0.63 | 815,500 | — | — |
| 2014-01-23 | $0.66 | $0.66 | 847,400 | — | — |
| 2014-01-22 | $0.61 | $0.61 | 1,219,100 | — | — |
| 2014-01-21 | $0.66 | $0.66 | 2,712,700 | — | — |
| 2014-01-17 | $0.57 | $0.57 | 3,419,500 | — | — |
| 2014-01-16 | $0.50 | $0.50 | 192,000 | — | — |
| 2014-01-15 | $0.49 | $0.49 | 276,800 | — | — |
| 2014-01-14 | $0.49 | $0.49 | 734,800 | — | — |
| 2014-01-13 | $0.48 | $0.48 | 374,600 | — | — |
| 2014-01-10 | $0.49 | $0.49 | 294,100 | — | — |
| 2014-01-09 | $0.47 | $0.47 | 416,700 | — | — |
| 2014-01-08 | $0.48 | $0.48 | 404,400 | — | — |
| 2014-01-07 | $0.50 | $0.50 | 915,400 | — | — |
| 2014-01-06 | $0.50 | $0.50 | 824,700 | — | — |
| 2014-01-03 | $0.48 | $0.48 | 776,200 | — | — |
| 2014-01-02 | $0.45 | $0.45 | 1,042,300 | — | — |