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
- 2010-10-27 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 | $0.35 | $0.35 | 556 |
| 2014-12-30 | $0.35 | $0.35 | 3,372 |
| 2014-12-29 | $0.36 | $0.36 | 4,350 |
| 2014-12-26 | $0.37 | $0.37 | 509 |
| 2014-12-24 | $0.38 | $0.38 | 987 |
| 2014-12-23 | $0.38 | $0.38 | 503 |
| 2014-12-22 | $0.56 | $0.56 | 1,477 |
| 2014-12-19 | $0.40 | $0.40 | 3,115 |
| 2014-12-18 | $0.40 | $0.40 | 307 |
| 2014-12-17 | $0.38 | $0.38 | 89 |
| 2014-12-16 | $0.38 | $0.38 | 470 |
| 2014-12-15 | $0.40 | $0.40 | 401 |
| 2014-12-12 | $0.40 | $0.40 | 1,414 |
| 2014-12-11 | $0.40 | $0.40 | 238 |
| 2014-12-10 | $0.40 | $0.40 | 385 |
| 2014-12-09 | $0.40 | $0.40 | 394 |
| 2014-12-08 | $0.40 | $0.40 | 773 |
| 2014-12-05 | $0.36 | $0.36 | 150 |
| 2014-12-04 | $0.36 | $0.36 | 705 |
| 2014-12-03 | $0.40 | $0.40 | 1,267 |
| 2014-12-02 | $0.40 | $0.40 | 360 |
| 2014-12-01 | $0.40 | $0.40 | 3,561 |
| 2014-11-28 | $0.56 | $0.56 | 0 |
| 2014-11-26 | $0.56 | $0.56 | 77 |
| 2014-11-25 | $0.56 | $0.56 | 5,092 |
| 2014-11-24 | $0.55 | $0.55 | 519 |
| 2014-11-21 | $0.59 | $0.59 | 79 |
| 2014-11-20 | $0.59 | $0.59 | 472 |
| 2014-11-19 | $0.66 | $0.66 | 317 |
| 2014-11-18 | $0.46 | $0.46 | 610 |
| 2014-11-17 | $0.65 | $0.65 | 372 |
| 2014-11-14 | $0.65 | $0.65 | 88 |
| 2014-11-13 | $0.65 | $0.65 | 55 |
| 2014-11-12 | $0.65 | $0.65 | 670 |
| 2014-11-11 | $0.65 | $0.65 | 2,021 |
| 2014-11-10 | $0.48 | $0.48 | 896 |
| 2014-11-07 | $0.45 | $0.45 | 102 |
| 2014-11-06 | $0.45 | $0.45 | 38 |
| 2014-11-05 | $0.45 | $0.45 | 61 |
| 2014-11-04 | $0.49 | $0.49 | 285 |
| 2014-11-03 | $0.49 | $0.49 | 198 |
| 2014-10-31 | $0.50 | $0.50 | 333 |
| 2014-10-30 | $0.50 | $0.50 | 1,550 |
| 2014-10-29 | $0.58 | $0.58 | 60 |
| 2014-10-28 | $0.59 | $0.59 | 960 |
| 2014-10-27 | $0.59 | $0.59 | 1,977 |
| 2014-10-24 | $0.59 | $0.59 | 15 |
| 2014-10-23 | $0.59 | $0.59 | 1,300 |
| 2014-10-22 | $0.59 | $0.59 | 1,542 |
| 2014-10-21 | $0.54 | $0.54 | 433 |
| 2014-10-20 | $0.50 | $0.50 | 23 |
| 2014-10-17 | $0.50 | $0.50 | 277 |
| 2014-10-16 | $0.59 | $0.59 | 26 |
| 2014-10-15 | $0.59 | $0.59 | 301 |
| 2014-10-14 | $0.50 | $0.50 | 28 |
| 2014-10-13 | $0.51 | $0.51 | 357 |
| 2014-10-10 | $0.51 | $0.51 | 215 |
| 2014-10-09 | $0.55 | $0.55 | 770 |
| 2014-10-08 | $0.50 | $0.50 | 2,847 |
| 2014-10-07 | $0.48 | $0.48 | 481 |
| 2014-10-06 | $0.58 | $0.58 | 2,497 |
| 2014-10-03 | $0.59 | $0.59 | 2,611 |
| 2014-10-02 | $0.59 | $0.59 | 5,271 |
| 2014-10-01 | $0.65 | $0.65 | 53 |
| 2014-09-30 | $0.63 | $0.63 | 1,559 |
| 2014-09-29 | $0.65 | $0.65 | 1,065 |
| 2014-09-26 | $0.65 | $0.65 | 120 |
| 2014-09-25 | $0.65 | $0.65 | 61 |
| 2014-09-24 | $0.65 | $0.65 | 100 |
| 2014-09-23 | $0.65 | $0.65 | 1,482 |
| 2014-09-22 | $0.65 | $0.65 | 287 |
| 2014-09-19 | $0.65 | $0.65 | 116 |
| 2014-09-18 | $0.65 | $0.65 | 490 |
| 2014-09-17 | $0.70 | $0.70 | 1,657 |
| 2014-09-16 | $0.74 | $0.74 | 911 |
| 2014-09-15 | $0.72 | $0.72 | 2,494 |
| 2014-09-12 | $0.95 | $0.95 | 466 |
| 2014-09-11 | $0.81 | $0.81 | 146 |
| 2014-09-10 | $0.81 | $0.81 | 88 |
| 2014-09-09 | $0.84 | $0.84 | 1,590 |
| 2014-09-08 | $0.80 | $0.80 | 2,227 |
| 2014-09-05 | $0.60 | $0.60 | 1,359 |
| 2014-09-04 | $0.76 | $0.76 | 22 |
| 2014-09-03 | $0.76 | $0.76 | 2,705 |
| 2014-09-02 | $0.81 | $0.81 | 824 |
| 2014-08-29 | $0.86 | $0.86 | 242 |
| 2014-08-28 | $0.86 | $0.86 | 1,273 |
| 2014-08-27 | $0.86 | $0.86 | 54 |
| 2014-08-26 | $0.99 | $0.99 | 1,241 |
| 2014-08-25 | $0.88 | $0.88 | 908 |
| 2014-08-22 | $0.91 | $0.91 | 0 |
| 2014-08-21 | $0.91 | $0.91 | 253 |
| 2014-08-20 | $0.91 | $0.91 | 87 |
| 2014-08-19 | $0.89 | $0.89 | 32 |
| 2014-08-18 | $0.89 | $0.89 | 300 |
| 2014-08-15 | $0.89 | $0.89 | 520 |
| 2014-08-14 | $1.00 | $1.00 | 43 |
| 2014-08-13 | $1.00 | $1.00 | 68 |
| 2014-08-12 | $1.00 | $1.00 | 797 |
| 2014-08-11 | $1.00 | $1.00 | 66 |
| 2014-08-08 | $0.92 | $0.92 | 238 |
| 2014-08-07 | $0.91 | $0.91 | 303 |
| 2014-08-06 | $0.94 | $0.94 | 780 |
| 2014-08-05 | $1.00 | $1.00 | 913 |
| 2014-08-04 | $0.91 | $0.91 | 334 |
| 2014-08-01 | $1.00 | $1.00 | 1,524 |
| 2014-07-31 | $0.90 | $0.90 | 95 |
| 2014-07-30 | $0.90 | $0.90 | 444 |
| 2014-07-29 | $0.88 | $0.88 | 789 |
| 2014-07-28 | $0.90 | $0.90 | 2,063 |
| 2014-07-25 | $0.88 | $0.88 | 516 |
| 2014-07-24 | $0.88 | $0.88 | 347 |
| 2014-07-23 | $0.94 | $0.94 | 180 |
| 2014-07-22 | $0.90 | $0.90 | 209 |
| 2014-07-21 | $0.89 | $0.89 | 2 |
| 2014-07-18 | $0.89 | $0.89 | 1,455 |
| 2014-07-17 | $1.00 | $1.00 | 130 |
| 2014-07-16 | $0.88 | $0.88 | 398 |
| 2014-07-15 | $0.88 | $0.88 | 899 |
| 2014-07-14 | $0.94 | $0.94 | 955 |
| 2014-07-11 | $0.88 | $0.88 | 1,154 |
| 2014-07-10 | $0.88 | $0.88 | 1,662 |
| 2014-07-09 | $1.00 | $1.00 | 304 |
| 2014-07-08 | $0.89 | $0.89 | 75 |
| 2014-07-07 | $0.92 | $0.92 | 810 |
| 2014-07-03 | $0.89 | $0.89 | 26 |
| 2014-07-02 | $0.99 | $0.99 | 71 |
| 2014-07-01 | $1.09 | $1.09 | 112 |
| 2014-06-30 | $0.89 | $0.89 | 180 |
| 2014-06-27 | $1.10 | $1.10 | 91 |
| 2014-06-26 | $1.00 | $1.00 | 257 |
| 2014-06-25 | $1.00 | $1.00 | 4,911 |
| 2014-06-24 | $0.89 | $0.89 | 789 |
| 2014-06-23 | $0.88 | $0.88 | 791 |
| 2014-06-20 | $0.89 | $0.89 | 35 |
| 2014-06-19 | $0.91 | $0.91 | 8 |
| 2014-06-18 | $0.91 | $0.91 | 558 |
| 2014-06-17 | $0.92 | $0.92 | 70 |
| 2014-06-16 | $0.88 | $0.88 | 1,483 |
| 2014-06-13 | $1.10 | $1.10 | 2,109 |
| 2014-06-12 | $0.86 | $0.86 | 674 |
| 2014-06-11 | $1.00 | $1.00 | 530 |
| 2014-06-10 | $1.00 | $1.00 | 460 |
| 2014-06-09 | $0.87 | $0.87 | 521 |
| 2014-06-06 | $1.00 | $1.00 | 121 |
| 2014-06-05 | $1.02 | $1.02 | 532 |
| 2014-06-04 | $1.04 | $1.04 | 3,156 |
| 2014-06-03 | $1.47 | $1.47 | 172 |
| 2014-06-02 | $1.02 | $1.02 | 296 |
| 2014-05-30 | $1.03 | $1.03 | 1,526 |
| 2014-05-29 | $1.48 | $1.48 | 532 |
| 2014-05-28 | $1.10 | $1.10 | 2,575 |
| 2014-05-27 | $0.85 | $0.85 | 460 |
| 2014-05-23 | $0.85 | $0.85 | 11 |
| 2014-05-22 | $0.85 | $0.85 | 29 |
| 2014-05-21 | $0.85 | $0.85 | 65 |
| 2014-05-20 | $0.82 | $0.82 | 449 |
| 2014-05-19 | $1.43 | $1.43 | 716 |
| 2014-05-16 | $1.00 | $1.00 | 1,092 |
| 2014-05-15 | $1.00 | $1.00 | 157 |
| 2014-05-14 | $1.00 | $1.00 | 257 |
| 2014-05-13 | $1.29 | $1.29 | 891 |
| 2014-05-12 | $1.34 | $1.34 | 849 |
| 2014-05-09 | $1.34 | $1.34 | 1,688 |
| 2014-05-08 | $1.74 | $1.74 | 410 |
| 2014-05-07 | $1.31 | $1.31 | 10,783 |
| 2014-05-06 | $1.25 | $1.25 | 6,521 |
| 2014-05-05 | $0.90 | $0.90 | 3,063 |
| 2014-05-02 | $1.10 | $1.10 | 112 |
| 2014-05-01 | $1.02 | $1.02 | 1,679 |
| 2014-04-30 | $1.00 | $1.00 | 6,404 |
| 2014-04-29 | $1.30 | $1.30 | 10,860 |
| 2014-04-28 | $0.89 | $0.89 | 1,503 |
| 2014-04-25 | $0.62 | $0.62 | 4,874 |
| 2014-04-24 | $0.80 | $0.80 | 935 |
| 2014-04-23 | $0.77 | $0.77 | 663 |
| 2014-04-22 | $0.76 | $0.76 | 865 |
| 2014-04-21 | $0.76 | $0.76 | 2,532 |
| 2014-04-17 | $1.02 | $1.02 | 4,210 |
| 2014-04-16 | $0.96 | $0.96 | 21,204 |
| 2014-04-15 | $1.18 | $1.18 | 20,724 |
| 2014-04-14 | $0.87 | $0.87 | 8,488 |
| 2014-04-11 | $0.85 | $0.85 | 4,924 |
| 2014-04-10 | $0.76 | $0.76 | 5,103 |
| 2014-04-09 | $0.90 | $0.90 | 4,386 |
| 2014-04-08 | $0.90 | $0.90 | 9,318 |
| 2014-04-07 | $0.77 | $0.77 | 4,136 |
| 2014-04-04 | $0.70 | $0.70 | 7,487 |
| 2014-04-03 | $0.57 | $0.57 | 13,765 |
| 2014-04-02 | $0.70 | $0.70 | 27,546 |
| 2014-04-01 | $0.70 | $0.70 | 17,710 |
| 2014-03-31 | $0.80 | $0.80 | 24,416 |
| 2014-03-28 | $0.87 | $0.87 | 0 |
| 2014-03-27 | $0.87 | $0.87 | 0 |
| 2014-03-26 | $0.87 | $0.87 | 0 |
| 2014-03-25 | $0.87 | $0.87 | 0 |
| 2014-03-24 | $0.87 | $0.87 | 0 |
| 2014-03-21 | $0.87 | $0.87 | 18,043 |
| 2014-03-20 | $0.99 | $0.99 | 338 |
| 2014-03-19 | $1.00 | $1.00 | 295 |
| 2014-03-18 | $0.96 | $0.96 | 15,318 |
| 2014-03-17 | $0.96 | $0.96 | 14,430 |
| 2014-03-14 | $1.05 | $1.05 | 8,781 |
| 2014-03-13 | $1.05 | $1.05 | 8,985 |
| 2014-03-12 | $0.96 | $0.96 | 19,241 |
| 2014-03-11 | $1.08 | $1.08 | 563 |
| 2014-03-10 | $1.19 | $1.19 | 3,513 |
| 2014-03-07 | $1.20 | $1.20 | 386 |
| 2014-03-06 | $1.10 | $1.10 | 2,342 |
| 2014-03-05 | $1.20 | $1.20 | 3,776 |
| 2014-03-04 | $1.11 | $1.11 | 3,752 |
| 2014-03-03 | $1.30 | $1.30 | 1,360 |
| 2014-02-28 | $1.30 | $1.30 | 4,072 |
| 2014-02-27 | $1.15 | $1.15 | 22,927 |
| 2014-02-26 | $1.00 | $1.00 | 23,526 |
| 2014-02-25 | $1.14 | $1.14 | 29,555 |
| 2014-02-24 | $1.33 | $1.33 | 4,283 |
| 2014-02-21 | $1.55 | $1.55 | 5,115 |
| 2014-02-20 | $1.30 | $1.30 | 13,695 |
| 2014-02-19 | $1.38 | $1.38 | 5,635 |
| 2014-02-18 | $1.54 | $1.54 | 7,059 |
| 2014-02-14 | $1.59 | $1.59 | 8,816 |
| 2014-02-13 | $1.90 | $1.90 | 10,962 |
| 2014-02-12 | $1.71 | $1.71 | 618 |
| 2014-02-11 | $1.93 | $1.93 | 709 |
| 2014-02-10 | $1.74 | $1.74 | 2,624 |
| 2014-02-07 | $2.06 | $2.06 | 1,792 |
| 2014-02-06 | $1.72 | $1.72 | 505 |
| 2014-02-05 | $1.71 | $1.71 | 1,132 |
| 2014-02-04 | $1.71 | $1.71 | 1,397 |
| 2014-02-03 | $1.70 | $1.70 | 839 |
| 2014-01-31 | $1.91 | $1.91 | 813 |
| 2014-01-30 | $2.15 | $2.15 | 597 |
| 2014-01-29 | $1.95 | $1.95 | 2,270 |
| 2014-01-28 | $2.10 | $2.10 | 3,160 |
| 2014-01-27 | $2.22 | $2.22 | 1,990 |
| 2014-01-24 | $2.00 | $2.00 | 692 |
| 2014-01-23 | $2.01 | $2.01 | 3,724 |
| 2014-01-22 | $2.00 | $2.00 | 4,919 |
| 2014-01-21 | $2.55 | $2.55 | 965 |
| 2014-01-17 | $2.55 | $2.55 | 1,437 |
| 2014-01-16 | $3.29 | $3.29 | 1,059 |
| 2014-01-15 | $3.10 | $3.10 | 761 |
| 2014-01-14 | $2.81 | $2.81 | 3,524 |
| 2014-01-13 | $2.90 | $2.90 | 1,555 |
| 2014-01-10 | $2.49 | $2.49 | 1,299 |
| 2014-01-09 | $2.49 | $2.49 | 3,326 |
| 2014-01-08 | $2.20 | $2.20 | 3,429 |
| 2014-01-07 | $1.71 | $1.71 | 1,853 |
| 2014-01-06 | $1.35 | $1.35 | 1,891 |
| 2014-01-03 | $1.36 | $1.36 | 810 |
| 2014-01-02 | $1.16 | $1.16 | 731 |