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
- 2013-05-03 to 2026-08-28
- 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 | $0.50 | $0.50 | 1,086 |
| 2014-12-30 | $2.52 | $2.52 | 0 |
| 2014-12-29 | $2.52 | $2.52 | 0 |
| 2014-12-26 | $2.52 | $2.52 | 0 |
| 2014-12-24 | $2.52 | $2.52 | 0 |
| 2014-12-23 | $2.52 | $2.52 | 0 |
| 2014-12-22 | $2.52 | $2.52 | 0 |
| 2014-12-19 | $2.52 | $2.52 | 0 |
| 2014-12-18 | $2.52 | $2.52 | 0 |
| 2014-12-17 | $2.52 | $2.52 | 0 |
| 2014-12-16 | $2.52 | $2.52 | 0 |
| 2014-12-15 | $2.52 | $2.52 | 146 |
| 2014-12-12 | $3.02 | $3.02 | 174 |
| 2014-12-11 | $3.03 | $3.03 | 348 |
| 2014-12-10 | $3.50 | $3.50 | 1,334 |
| 2014-12-09 | $3.00 | $3.00 | 217 |
| 2014-12-08 | $3.50 | $3.50 | 925 |
| 2014-12-05 | $2.51 | $2.51 | 34 |
| 2014-12-04 | $3.00 | $3.00 | 27 |
| 2014-12-03 | $2.61 | $2.61 | 433 |
| 2014-12-02 | $3.00 | $3.00 | 799 |
| 2014-12-01 | $2.80 | $2.80 | 614 |
| 2014-11-28 | $2.76 | $2.76 | 281 |
| 2014-11-26 | $3.80 | $3.80 | 255 |
| 2014-11-25 | $2.43 | $2.43 | 240 |
| 2014-11-24 | $2.60 | $2.60 | 83 |
| 2014-11-21 | $2.50 | $2.50 | 743 |
| 2014-11-20 | $3.20 | $3.20 | 170 |
| 2014-11-19 | $4.00 | $4.00 | 158 |
| 2014-11-18 | $4.00 | $4.00 | 130 |
| 2014-11-17 | $4.00 | $4.00 | 83 |
| 2014-11-14 | $4.89 | $4.89 | 290 |
| 2014-11-13 | $4.89 | $4.89 | 417 |
| 2014-11-12 | $4.30 | $4.30 | 853 |
| 2014-11-11 | $5.10 | $5.10 | 294 |
| 2014-11-10 | $5.00 | $5.00 | 206 |
| 2014-11-07 | $5.00 | $5.00 | 350 |
| 2014-11-06 | $5.20 | $5.20 | 69 |
| 2014-11-05 | $5.20 | $5.20 | 95 |
| 2014-11-04 | $5.20 | $5.20 | 884 |
| 2014-11-03 | $5.30 | $5.30 | 1,196 |
| 2014-10-31 | $5.30 | $5.30 | 452 |
| 2014-10-30 | $6.00 | $6.00 | 30 |
| 2014-10-29 | $5.13 | $5.13 | 235 |
| 2014-10-28 | $5.13 | $5.13 | 289 |
| 2014-10-27 | $6.00 | $6.00 | 816 |
| 2014-10-24 | $6.00 | $6.00 | 845 |
| 2014-10-23 | $5.20 | $5.20 | 59 |
| 2014-10-22 | $5.00 | $5.00 | 97 |
| 2014-10-21 | $5.10 | $5.10 | 193 |
| 2014-10-20 | $5.00 | $5.00 | 116 |
| 2014-10-17 | $5.00 | $5.00 | 195 |
| 2014-10-16 | $6.00 | $6.00 | 423 |
| 2014-10-15 | $5.11 | $5.11 | 0 |
| 2014-10-14 | $5.11 | $5.11 | 146 |
| 2014-10-13 | $5.30 | $5.30 | 127 |
| 2014-10-10 | $5.35 | $5.35 | 21 |
| 2014-10-09 | $5.44 | $5.44 | 58 |
| 2014-10-08 | $5.44 | $5.44 | 3 |
| 2014-10-07 | $5.51 | $5.51 | 472 |
| 2014-10-06 | $5.30 | $5.30 | 149 |
| 2014-10-03 | $5.29 | $5.29 | 291 |
| 2014-10-02 | $5.84 | $5.84 | 106 |
| 2014-10-01 | $6.70 | $6.70 | 50 |
| 2014-09-30 | $5.84 | $5.84 | 341 |
| 2014-09-29 | $6.75 | $6.75 | 111 |
| 2014-09-26 | $6.40 | $6.40 | 372 |
| 2014-09-25 | $6.40 | $6.40 | 1,267 |
| 2014-09-24 | $5.25 | $5.25 | 3,480 |
| 2014-09-23 | $7.00 | $7.00 | 144 |
| 2014-09-22 | $6.01 | $6.01 | 311 |
| 2014-09-19 | $7.00 | $7.00 | 318 |
| 2014-09-18 | $6.00 | $6.00 | 53 |
| 2014-09-17 | $6.00 | $6.00 | 15 |
| 2014-09-16 | $6.00 | $6.00 | 651 |
| 2014-09-15 | $5.50 | $5.50 | 313 |
| 2014-09-12 | $5.50 | $5.50 | 340 |
| 2014-09-11 | $5.11 | $5.11 | 408 |
| 2014-09-10 | $6.00 | $6.00 | 263 |
| 2014-09-09 | $6.00 | $6.00 | 444 |
| 2014-09-08 | $7.00 | $7.00 | 731 |
| 2014-09-05 | $7.00 | $7.00 | 300 |
| 2014-09-04 | $6.60 | $6.60 | 306 |
| 2014-09-03 | $6.60 | $6.60 | 2,042 |
| 2014-09-02 | $6.80 | $6.80 | 804 |
| 2014-08-29 | $7.00 | $7.00 | 1,958 |
| 2014-08-28 | $8.50 | $8.50 | 964 |
| 2014-08-27 | $8.00 | $8.00 | 170 |
| 2014-08-26 | $9.00 | $9.00 | 1,171 |
| 2014-08-25 | $7.50 | $7.50 | 496 |
| 2014-08-22 | $8.20 | $8.20 | 615 |
| 2014-08-21 | $8.80 | $8.80 | 302 |
| 2014-08-20 | $10.00 | $10.00 | 727 |
| 2014-08-19 | $10.00 | $10.00 | 852 |
| 2014-08-18 | $11.00 | $11.00 | 1,112 |
| 2014-08-15 | $12.51 | $12.51 | 294 |
| 2014-08-14 | $12.51 | $12.51 | 241 |
| 2014-08-13 | $12.51 | $12.51 | 884 |
| 2014-08-12 | $12.50 | $12.50 | 453 |
| 2014-08-11 | $11.50 | $11.50 | 1,981 |
| 2014-08-08 | $12.70 | $12.70 | 933 |
| 2014-08-07 | $12.99 | $12.99 | 323 |
| 2014-08-06 | $13.24 | $13.24 | 802 |
| 2014-08-05 | $14.00 | $14.00 | 107 |
| 2014-08-04 | $13.90 | $13.90 | 78 |
| 2014-08-01 | $13.90 | $13.90 | 2,047 |
| 2014-07-31 | $17.70 | $17.70 | 1,126 |
| 2014-07-30 | $19.99 | $19.99 | 5,503 |
| 2014-07-29 | $13.65 | $13.65 | 163 |
| 2014-07-28 | $14.00 | $14.00 | 738 |
| 2014-07-25 | $13.51 | $13.51 | 287 |
| 2014-07-24 | $14.00 | $14.00 | 356 |
| 2014-07-23 | $13.00 | $13.00 | 277 |
| 2014-07-22 | $14.00 | $14.00 | 293 |
| 2014-07-21 | $12.50 | $12.50 | 394 |
| 2014-07-18 | $12.50 | $12.50 | 645 |
| 2014-07-17 | $13.80 | $13.80 | 787 |
| 2014-07-16 | $14.80 | $14.80 | 1,680 |
| 2014-07-15 | $17.10 | $17.10 | 565 |
| 2014-07-14 | $18.20 | $18.20 | 795 |
| 2014-07-11 | $20.90 | $20.90 | 438 |
| 2014-07-10 | $22.75 | $22.75 | 228 |
| 2014-07-09 | $22.55 | $22.55 | 385 |
| 2014-07-08 | $23.70 | $23.70 | 202 |
| 2014-07-07 | $23.00 | $23.00 | 153 |
| 2014-07-03 | $22.50 | $22.50 | 54 |
| 2014-07-02 | $23.00 | $23.00 | 461 |
| 2014-07-01 | $23.00 | $23.00 | 539 |
| 2014-06-30 | $23.00 | $23.00 | 308 |
| 2014-06-27 | $25.00 | $25.00 | 446 |
| 2014-06-26 | $26.00 | $26.00 | 215 |
| 2014-06-25 | $28.00 | $28.00 | 583 |
| 2014-06-24 | $27.00 | $27.00 | 2,825 |
| 2014-06-23 | $27.80 | $27.80 | 1,328 |
| 2014-06-20 | $27.00 | $27.00 | 1,071 |
| 2014-06-19 | $26.00 | $26.00 | 1,179 |
| 2014-06-18 | $22.91 | $22.91 | 845 |
| 2014-06-17 | $24.01 | $24.01 | 861 |
| 2014-06-16 | $24.10 | $24.10 | 1,069 |
| 2014-06-13 | $24.01 | $24.01 | 511 |
| 2014-06-12 | $25.80 | $25.80 | 1,502 |
| 2014-06-11 | $22.80 | $22.80 | 294 |
| 2014-06-10 | $23.00 | $23.00 | 638 |
| 2014-06-09 | $22.10 | $22.10 | 608 |
| 2014-06-06 | $25.80 | $25.80 | 653 |
| 2014-06-05 | $25.00 | $25.00 | 669 |
| 2014-06-04 | $25.00 | $25.00 | 987 |
| 2014-06-03 | $25.00 | $25.00 | 1,054 |
| 2014-06-02 | $25.45 | $25.45 | 1,384 |
| 2014-05-30 | $27.20 | $27.20 | 209 |
| 2014-05-29 | $29.00 | $29.00 | 572 |
| 2014-05-28 | $27.00 | $27.00 | 213 |
| 2014-05-27 | $29.00 | $29.00 | 1,237 |
| 2014-05-23 | $29.00 | $29.00 | 1,678 |
| 2014-05-22 | $31.00 | $31.00 | 952 |
| 2014-05-21 | $32.80 | $32.80 | 713 |
| 2014-05-20 | $33.00 | $33.00 | 4,957 |
| 2014-05-19 | $34.00 | $34.00 | 1,701 |
| 2014-05-16 | $38.00 | $38.00 | 1,577 |
| 2014-05-15 | $39.20 | $39.20 | 1,682 |
| 2014-05-14 | $36.50 | $36.50 | 1,643 |
| 2014-05-13 | $37.00 | $37.00 | 3,855 |
| 2014-05-12 | $43.00 | $43.00 | 4,057 |
| 2014-05-09 | $43.00 | $43.00 | 1,259 |
| 2014-05-08 | $36.80 | $36.80 | 2,951 |
| 2014-05-07 | $30.10 | $30.10 | 3,555 |
| 2014-05-06 | $42.00 | $42.00 | 1,475 |
| 2014-05-05 | $42.20 | $42.20 | 3,721 |
| 2014-05-02 | $53.00 | $53.00 | 3,883 |
| 2014-05-01 | $49.00 | $49.00 | 4,281 |
| 2014-04-30 | $43.00 | $43.00 | 9,591 |
| 2014-04-29 | $62.50 | $62.50 | 5,748 |
| 2014-04-28 | $72.00 | $72.00 | 7,441 |
| 2014-04-25 | $84.00 | $84.00 | 5,667 |
| 2014-04-24 | $87.50 | $87.50 | 4,016 |
| 2014-04-23 | $85.01 | $85.01 | 11,444 |
| 2014-04-22 | $90.25 | $90.25 | 5,633 |
| 2014-04-21 | $88.80 | $88.80 | 8,752 |
| 2014-04-17 | $85.00 | $85.00 | 3,592 |
| 2014-04-16 | $74.50 | $74.50 | 6,748 |
| 2014-04-15 | $89.00 | $89.00 | 4,735 |
| 2014-04-14 | $83.00 | $83.00 | 1,257 |
| 2014-04-11 | $87.00 | $87.00 | 2,200 |
| 2014-04-10 | $93.00 | $93.00 | 1,098 |
| 2014-04-09 | $94.30 | $94.30 | 7,388 |
| 2014-04-08 | $93.00 | $93.00 | 1,714 |
| 2014-04-07 | $91.00 | $91.00 | 2,969 |
| 2014-04-04 | $87.90 | $87.90 | 3,780 |
| 2014-04-03 | $80.90 | $80.90 | 6,580 |
| 2014-04-02 | $78.00 | $78.00 | 10,157 |
| 2014-04-01 | $85.70 | $85.70 | 11,134 |
| 2014-03-31 | $93.00 | $93.00 | 11,131 |
| 2014-03-28 | $92.00 | $92.00 | 19,696 |
| 2014-03-27 | $86.50 | $86.50 | 11,818 |
| 2014-03-26 | $79.00 | $79.00 | 26,089 |
| 2014-03-25 | $70.00 | $70.00 | 37,802 |
| 2014-03-24 | $140.00 | $140.00 | 17,143 |
| 2014-03-21 | $154.00 | $154.00 | 20,863 |
| 2014-03-20 | $160.00 | $160.00 | 21,631 |
| 2014-03-19 | $156.00 | $156.00 | 14,946 |
| 2014-03-18 | $148.00 | $148.00 | 8,361 |
| 2014-03-17 | $143.00 | $143.00 | 6,124 |
| 2014-03-14 | $141.00 | $141.00 | 5,560 |
| 2014-03-13 | $138.00 | $138.00 | 7,543 |
| 2014-03-12 | $131.00 | $131.00 | 3,607 |
| 2014-03-11 | $128.00 | $128.00 | 2,690 |
| 2014-03-10 | $125.00 | $125.00 | 2,774 |
| 2014-03-07 | $120.00 | $120.00 | 1,003 |
| 2014-03-06 | $120.00 | $120.00 | 241 |
| 2014-03-05 | $118.00 | $118.00 | 780 |
| 2014-03-04 | $114.00 | $114.00 | 76 |
| 2014-03-03 | $116.00 | $116.00 | 1,217 |
| 2014-02-28 | $120.00 | $120.00 | 455 |
| 2014-02-27 | $120.00 | $120.00 | 1,151 |
| 2014-02-26 | $117.00 | $117.00 | 400 |
| 2014-02-25 | $119.00 | $119.00 | 1,055 |
| 2014-02-24 | $111.00 | $111.00 | 1,297 |
| 2014-02-21 | $118.00 | $118.00 | 1,404 |
| 2014-02-20 | $118.00 | $118.00 | 659 |
| 2014-02-19 | $117.00 | $117.00 | 4,133 |
| 2014-02-18 | $115.00 | $115.00 | 2,989 |
| 2014-02-14 | $115.00 | $115.00 | 1,738 |
| 2014-02-13 | $117.00 | $117.00 | 1,838 |
| 2014-02-12 | $113.00 | $113.00 | 2,655 |
| 2014-02-11 | $110.00 | $110.00 | 772 |
| 2014-02-10 | $103.00 | $103.00 | 2,002 |
| 2014-02-07 | $114.00 | $114.00 | 1,917 |
| 2014-02-06 | $110.00 | $110.00 | 1,726 |
| 2014-02-05 | $107.00 | $107.00 | 3,736 |
| 2014-02-04 | $106.00 | $106.00 | 2,760 |
| 2014-02-03 | $108.00 | $108.00 | 5,192 |
| 2014-01-31 | $106.00 | $106.00 | 1,742 |
| 2014-01-30 | $105.00 | $105.00 | 2,875 |
| 2014-01-29 | $104.00 | $104.00 | 3,165 |
| 2014-01-28 | $103.00 | $103.00 | 717 |
| 2014-01-27 | $102.00 | $102.00 | 1,075 |
| 2014-01-24 | $102.00 | $102.00 | 205 |
| 2014-01-23 | $101.00 | $101.00 | 687 |
| 2014-01-22 | $100.00 | $100.00 | 576 |
| 2014-01-21 | $100.00 | $100.00 | 1,476 |
| 2014-01-17 | $99.00 | $99.00 | 901 |
| 2014-01-16 | $97.50 | $97.50 | 826 |
| 2014-01-15 | $97.50 | $97.50 | 708 |
| 2014-01-14 | $98.00 | $98.00 | 736 |
| 2014-01-13 | $97.00 | $97.00 | 3,022 |
| 2014-01-10 | $95.00 | $95.00 | 325 |
| 2014-01-09 | $93.00 | $93.00 | 42 |
| 2014-01-08 | $81.00 | $81.00 | 103 |
| 2014-01-07 | $87.50 | $87.50 | 153 |
| 2014-01-06 | $87.00 | $87.00 | 55 |
| 2014-01-03 | $87.00 | $87.00 | 0 |
| 2014-01-02 | $87.00 | $87.00 | 216 |