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
- 1985-09-05 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 | $1.65 | $4.85 | 55,100 |
| 2014-12-30 | $1.58 | $4.65 | 10,900 |
| 2014-12-29 | $1.60 | $4.71 | 142,300 |
| 2014-12-26 | $1.41 | $4.15 | 5,100 |
| 2014-12-24 | $1.40 | $4.12 | 2,000 |
| 2014-12-23 | $1.40 | $4.12 | 67,800 |
| 2014-12-22 | $1.40 | $4.12 | 3,500 |
| 2014-12-19 | $1.41 | $4.15 | 2,500 |
| 2014-12-18 | $1.39 | $4.09 | 10,800 |
| 2014-12-17 | $1.42 | $4.18 | 20,700 |
| 2014-12-16 | $1.40 | $4.12 | 20,900 |
| 2014-12-15 | $1.44 | $4.24 | 22,300 |
| 2014-12-12 | $1.43 | $4.21 | 28,200 |
| 2014-12-11 | $1.45 | $4.27 | 31,500 |
| 2014-12-10 | $1.44 | $4.24 | 124,000 |
| 2014-12-09 | $1.42 | $4.18 | 26,700 |
| 2014-12-08 | $1.42 | $4.18 | 39,400 |
| 2014-12-05 | $1.39 | $4.07 | 0 |
| 2014-12-04 | $1.39 | $4.07 | 6,700 |
| 2014-12-03 | $1.38 | $4.06 | 11,000 |
| 2014-12-02 | $1.35 | $3.97 | 500 |
| 2014-12-01 | $1.37 | $4.03 | 9,300 |
| 2014-11-28 | $1.30 | $3.82 | 0 |
| 2014-11-26 | $1.30 | $3.82 | 0 |
| 2014-11-25 | $1.30 | $3.82 | 0 |
| 2014-11-24 | $1.30 | $3.82 | 1,200 |
| 2014-11-21 | $1.33 | $3.91 | 5,900 |
| 2014-11-20 | $1.40 | $4.12 | 20,200 |
| 2014-11-19 | $1.39 | $4.09 | 1,000 |
| 2014-11-18 | $1.39 | $4.09 | 5,200 |
| 2014-11-17 | $1.42 | $4.18 | 25,200 |
| 2014-11-14 | $1.42 | $4.18 | 71,800 |
| 2014-11-13 | $1.41 | $4.15 | 102,700 |
| 2014-11-12 | $1.29 | $3.79 | 5,000 |
| 2014-11-11 | $1.24 | $3.63 | 1,200 |
| 2014-11-10 | $1.22 | $3.59 | 92,600 |
| 2014-11-07 | $1.23 | $3.62 | 135,200 |
| 2014-11-06 | $1.23 | $3.62 | 1,800 |
| 2014-11-05 | $1.25 | $3.68 | 0 |
| 2014-11-04 | $1.25 | $3.68 | 400 |
| 2014-11-03 | $1.22 | $3.59 | 200 |
| 2014-10-31 | $1.25 | $3.68 | 2,300 |
| 2014-10-30 | $1.25 | $3.68 | 1,300 |
| 2014-10-29 | $1.23 | $3.62 | 1,100 |
| 2014-10-28 | $1.22 | $3.59 | 21,000 |
| 2014-10-27 | $1.25 | $3.68 | 900 |
| 2014-10-24 | $1.25 | $3.68 | 1,700 |
| 2014-10-23 | $1.26 | $3.71 | 3,600 |
| 2014-10-22 | $1.26 | $3.71 | 15,400 |
| 2014-10-21 | $1.25 | $3.68 | 4,300 |
| 2014-10-20 | $1.23 | $3.62 | 0 |
| 2014-10-17 | $1.23 | $3.62 | 43,900 |
| 2014-10-16 | $1.24 | $3.65 | 62,700 |
| 2014-10-15 | $1.28 | $3.77 | 13,600 |
| 2014-10-14 | $1.28 | $3.77 | 1,500 |
| 2014-10-13 | $1.29 | $3.79 | 4,400 |
| 2014-10-10 | $1.31 | $3.85 | 1,100 |
| 2014-10-09 | $1.33 | $3.90 | 300 |
| 2014-10-08 | $1.34 | $3.94 | 101,200 |
| 2014-10-07 | $1.32 | $3.88 | 50,000 |
| 2014-10-06 | $1.32 | $3.88 | 7,500 |
| 2014-10-03 | $1.32 | $3.88 | 2,000 |
| 2014-10-02 | $1.30 | $3.82 | 18,200 |
| 2014-10-01 | $1.34 | $3.94 | 0 |
| 2014-09-30 | $1.34 | $3.94 | 500 |
| 2014-09-29 | $1.33 | $3.91 | 0 |
| 2014-09-26 | $1.33 | $3.91 | 18,600 |
| 2014-09-25 | $1.33 | $3.91 | 2,800 |
| 2014-09-24 | $1.33 | $3.91 | 11,500 |
| 2014-09-23 | $1.33 | $3.91 | 7,900 |
| 2014-09-22 | $1.33 | $3.91 | 130,500 |
| 2014-09-19 | $1.32 | $3.88 | 300 |
| 2014-09-18 | $1.32 | $3.88 | 200 |
| 2014-09-17 | $1.34 | $3.94 | 8,500 |
| 2014-09-16 | $1.32 | $3.88 | 4,100 |
| 2014-09-15 | $1.31 | $3.85 | 1,400 |
| 2014-09-12 | $1.30 | $3.82 | 300 |
| 2014-09-11 | $1.29 | $3.79 | 1,000 |
| 2014-09-10 | $1.30 | $3.82 | 700 |
| 2014-09-09 | $1.31 | $3.85 | 300 |
| 2014-09-08 | $1.30 | $3.82 | 5,500 |
| 2014-09-05 | $1.28 | $3.77 | 10,500 |
| 2014-09-04 | $1.29 | $3.79 | 700 |
| 2014-09-03 | $1.32 | $3.88 | 2,600 |
| 2014-09-02 | $1.33 | $3.91 | 1,100 |
| 2014-08-29 | $1.32 | $3.88 | 0 |
| 2014-08-28 | $1.32 | $3.88 | 6,900 |
| 2014-08-27 | $1.33 | $3.91 | 300 |
| 2014-08-26 | $1.33 | $3.91 | 3,100 |
| 2014-08-25 | $1.35 | $3.97 | 3,300 |
| 2014-08-22 | $1.34 | $3.94 | 2,200 |
| 2014-08-21 | $1.33 | $3.91 | 56,900 |
| 2014-08-20 | $1.31 | $3.85 | 1,600 |
| 2014-08-19 | $1.34 | $3.94 | 7,700 |
| 2014-08-18 | $1.30 | $3.82 | 81,400 |
| 2014-08-15 | $1.32 | $3.88 | 25,700 |
| 2014-08-14 | $1.34 | $3.94 | 20,100 |
| 2014-08-13 | $1.35 | $3.97 | 2,300 |
| 2014-08-12 | $1.35 | $3.97 | 18,200 |
| 2014-08-11 | $1.34 | $3.94 | 7,300 |
| 2014-08-08 | $1.32 | $3.88 | 61,400 |
| 2014-08-07 | $1.33 | $3.91 | 7,900 |
| 2014-08-06 | $1.34 | $3.94 | 24,300 |
| 2014-08-05 | $1.35 | $3.97 | 2,300 |
| 2014-08-04 | $1.35 | $3.97 | 19,300 |
| 2014-08-01 | $1.36 | $4.00 | 300 |
| 2014-07-31 | $1.36 | $4.00 | 0 |
| 2014-07-30 | $1.36 | $4.00 | 2,700 |
| 2014-07-29 | $1.37 | $4.03 | 5,000 |
| 2014-07-28 | $1.37 | $4.04 | 5,400 |
| 2014-07-25 | $1.38 | $4.06 | 15,100 |
| 2014-07-24 | $1.40 | $4.12 | 11,500 |
| 2014-07-23 | $1.40 | $4.12 | 35,500 |
| 2014-07-22 | $1.45 | $4.27 | 4,400 |
| 2014-07-21 | $1.45 | $4.27 | 500 |
| 2014-07-18 | $1.45 | $4.27 | 1,500 |
| 2014-07-17 | $1.44 | $4.24 | 49,500 |
| 2014-07-16 | $1.40 | $4.12 | 14,500 |
| 2014-07-15 | $1.40 | $4.12 | 2,800 |
| 2014-07-14 | $1.40 | $4.12 | 10,300 |
| 2014-07-11 | $1.42 | $4.18 | 2,400 |
| 2014-07-10 | $1.40 | $4.12 | 7,400 |
| 2014-07-09 | $1.40 | $4.12 | 100 |
| 2014-07-08 | $1.40 | $4.12 | 300 |
| 2014-07-07 | $1.40 | $4.12 | 12,600 |
| 2014-07-03 | $1.40 | $4.12 | 9,100 |
| 2014-07-02 | $1.41 | $4.15 | 35,200 |
| 2014-07-01 | $1.40 | $4.12 | 26,600 |
| 2014-06-30 | $1.39 | $4.09 | 300 |
| 2014-06-27 | $1.39 | $4.09 | 0 |
| 2014-06-26 | $1.39 | $4.09 | 0 |
| 2014-06-25 | $1.39 | $4.09 | 7,800 |
| 2014-06-24 | $1.38 | $4.06 | 15,100 |
| 2014-06-23 | $1.36 | $4.00 | 2,800 |
| 2014-06-20 | $1.40 | $4.12 | 600 |
| 2014-06-19 | $1.36 | $4.00 | 1,800 |
| 2014-06-18 | $1.36 | $4.00 | 300 |
| 2014-06-17 | $1.36 | $4.00 | 41,800 |
| 2014-06-16 | $1.38 | $4.06 | 11,200 |
| 2014-06-13 | $1.36 | $4.00 | 2,300 |
| 2014-06-12 | $1.36 | $4.00 | 10,000 |
| 2014-06-11 | $1.36 | $4.00 | 3,200 |
| 2014-06-10 | $1.36 | $4.00 | 14,900 |
| 2014-06-09 | $1.35 | $3.97 | 5,000 |
| 2014-06-06 | $1.39 | $4.09 | 27,700 |
| 2014-06-05 | $1.35 | $3.97 | 5,000 |
| 2014-06-04 | $1.36 | $4.00 | 16,300 |
| 2014-06-03 | $1.35 | $3.97 | 0 |
| 2014-06-02 | $1.35 | $3.97 | 5,000 |
| 2014-05-30 | $1.35 | $3.97 | 3,400 |
| 2014-05-29 | $1.34 | $3.94 | 1,700 |
| 2014-05-28 | $1.34 | $3.94 | 5,400 |
| 2014-05-27 | $1.34 | $3.94 | 2,200 |
| 2014-05-23 | $1.34 | $3.94 | 5,100 |
| 2014-05-22 | $1.35 | $3.97 | 0 |
| 2014-05-21 | $1.35 | $3.97 | 0 |
| 2014-05-20 | $1.35 | $3.97 | 3,900 |
| 2014-05-19 | $1.34 | $3.94 | 8,000 |
| 2014-05-16 | $1.34 | $3.94 | 11,900 |
| 2014-05-15 | $1.29 | $3.79 | 0 |
| 2014-05-14 | $1.29 | $3.79 | 1,500 |
| 2014-05-13 | $1.28 | $3.77 | 36,500 |
| 2014-05-12 | $1.28 | $3.77 | 11,400 |
| 2014-05-09 | $1.27 | $3.74 | 7,600 |
| 2014-05-08 | $1.23 | $3.62 | 1,700 |
| 2014-05-07 | $1.23 | $3.62 | 0 |
| 2014-05-06 | $1.23 | $3.62 | 5,700 |
| 2014-05-05 | $1.25 | $3.68 | 37,800 |
| 2014-05-02 | $1.25 | $3.68 | 0 |
| 2014-05-01 | $1.25 | $3.68 | 7,600 |
| 2014-04-30 | $1.25 | $3.68 | 0 |
| 2014-04-29 | $1.25 | $3.68 | 110,000 |
| 2014-04-28 | $1.28 | $3.77 | 0 |
| 2014-04-25 | $1.28 | $3.77 | 300 |
| 2014-04-24 | $1.29 | $3.79 | 16,000 |
| 2014-04-23 | $1.29 | $3.79 | 12,300 |
| 2014-04-22 | $1.30 | $3.82 | 6,600 |
| 2014-04-21 | $1.30 | $3.82 | 6,200 |
| 2014-04-17 | $1.25 | $3.68 | 15,200 |
| 2014-04-16 | $1.23 | $3.62 | 119,400 |
| 2014-04-15 | $1.23 | $3.62 | 5,200 |
| 2014-04-14 | $1.24 | $3.65 | 800 |
| 2014-04-11 | $1.24 | $3.65 | 800 |
| 2014-04-10 | $1.23 | $3.62 | 20,100 |
| 2014-04-09 | $1.23 | $3.62 | 16,600 |
| 2014-04-08 | $1.21 | $3.56 | 20,100 |
| 2014-04-07 | $1.21 | $3.56 | 2,300 |
| 2014-04-04 | $1.21 | $3.56 | 0 |
| 2014-04-03 | $1.21 | $3.56 | 66,900 |
| 2014-04-02 | $1.20 | $3.53 | 27,500 |
| 2014-04-01 | $1.18 | $3.47 | 0 |
| 2014-03-31 | $1.18 | $3.47 | 52,000 |
| 2014-03-28 | $1.18 | $3.47 | 10,100 |
| 2014-03-27 | $1.18 | $3.47 | 11,500 |
| 2014-03-26 | $1.18 | $3.47 | 29,300 |
| 2014-03-25 | $1.18 | $3.47 | 51,400 |
| 2014-03-24 | $1.19 | $3.50 | 5,100 |
| 2014-03-21 | $1.19 | $3.50 | 100,500 |
| 2014-03-20 | $1.18 | $3.47 | 56,200 |
| 2014-03-19 | $1.18 | $3.47 | 4,000 |
| 2014-03-18 | $1.18 | $3.47 | 29,700 |
| 2014-03-17 | $1.18 | $3.47 | 8,600 |
| 2014-03-14 | $1.18 | $3.47 | 5,000 |
| 2014-03-13 | $1.18 | $3.47 | 10,700 |
| 2014-03-12 | $1.18 | $3.47 | 71,600 |
| 2014-03-11 | $1.17 | $3.44 | 2,400 |
| 2014-03-10 | $1.18 | $3.47 | 600 |
| 2014-03-07 | $1.18 | $3.47 | 195,300 |
| 2014-03-06 | $1.17 | $3.44 | 1,400 |
| 2014-03-05 | $1.18 | $3.47 | 8,100 |
| 2014-03-04 | $1.16 | $3.41 | 114,500 |
| 2014-03-03 | $1.16 | $3.41 | 35,300 |
| 2014-02-28 | $1.18 | $3.47 | 34,200 |
| 2014-02-27 | $1.17 | $3.44 | 4,100 |
| 2014-02-26 | $1.16 | $3.41 | 11,800 |
| 2014-02-25 | $1.17 | $3.44 | 7,700 |
| 2014-02-24 | $1.17 | $3.44 | 12,300 |
| 2014-02-21 | $1.18 | $3.47 | 1,000 |
| 2014-02-20 | $1.17 | $3.44 | 7,500 |
| 2014-02-19 | $1.17 | $3.44 | 3,800 |
| 2014-02-18 | $1.18 | $3.47 | 27,000 |
| 2014-02-14 | $1.18 | $3.47 | 1,800 |
| 2014-02-13 | $1.20 | $3.53 | 28,500 |
| 2014-02-12 | $1.20 | $3.53 | 2,100 |
| 2014-02-11 | $1.21 | $3.56 | 1,300 |
| 2014-02-10 | $1.19 | $3.50 | 6,500 |
| 2014-02-07 | $1.20 | $3.53 | 19,100 |
| 2014-02-06 | $1.16 | $3.41 | 3,000 |
| 2014-02-05 | $1.18 | $3.47 | 3,100 |
| 2014-02-04 | $1.17 | $3.44 | 8,600 |
| 2014-02-03 | $1.17 | $3.44 | 1,400 |
| 2014-01-31 | $1.14 | $3.35 | 0 |
| 2014-01-30 | $1.14 | $3.35 | 20,600 |
| 2014-01-29 | $1.17 | $3.44 | 300 |
| 2014-01-28 | $1.17 | $3.44 | 102,400 |
| 2014-01-27 | $1.16 | $3.41 | 30,000 |
| 2014-01-24 | $1.17 | $3.44 | 221,200 |
| 2014-01-23 | $1.16 | $3.41 | 20,300 |
| 2014-01-22 | $1.20 | $3.53 | 0 |
| 2014-01-21 | $1.20 | $3.53 | 121,500 |
| 2014-01-17 | $1.20 | $3.53 | 43,000 |
| 2014-01-16 | $1.21 | $3.56 | 8,100 |
| 2014-01-15 | $1.20 | $3.53 | 70,200 |
| 2014-01-14 | $1.20 | $3.53 | 140,200 |
| 2014-01-13 | $1.20 | $3.53 | 16,800 |
| 2014-01-10 | $1.20 | $3.53 | 49,000 |
| 2014-01-09 | $1.17 | $3.44 | 1,600 |
| 2014-01-08 | $1.17 | $3.44 | 70,100 |
| 2014-01-07 | $1.18 | $3.47 | 31,800 |
| 2014-01-06 | $1.20 | $3.53 | 102,500 |
| 2014-01-03 | $1.22 | $3.59 | 8,000 |
| 2014-01-02 | $1.22 | $3.59 | 8,300 |