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
- 2014-02-05 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 | $0.52 | $0.52 | 62,200 |
| 2014-12-30 | $0.50 | $0.50 | 29,400 |
| 2014-12-29 | $0.46 | $0.46 | 7,700 |
| 2014-12-26 | $0.47 | $0.47 | 14,400 |
| 2014-12-24 | $0.40 | $0.40 | 2,000 |
| 2014-12-23 | $0.44 | $0.44 | 8,700 |
| 2014-12-22 | $0.40 | $0.40 | 18,600 |
| 2014-12-19 | $0.45 | $0.45 | 32,900 |
| 2014-12-18 | $0.45 | $0.45 | 42,700 |
| 2014-12-17 | $0.50 | $0.50 | 7,100 |
| 2014-12-16 | $0.50 | $0.50 | 24,500 |
| 2014-12-15 | $0.49 | $0.49 | 300 |
| 2014-12-12 | $0.52 | $0.52 | 12,300 |
| 2014-12-11 | $0.48 | $0.48 | 17,600 |
| 2014-12-10 | $0.54 | $0.54 | 15,600 |
| 2014-12-09 | $0.54 | $0.54 | 11,400 |
| 2014-12-08 | $0.50 | $0.50 | 100 |
| 2014-12-05 | $0.51 | $0.51 | 0 |
| 2014-12-04 | $0.51 | $0.51 | 10,000 |
| 2014-12-03 | $0.61 | $0.61 | 12,700 |
| 2014-12-02 | $0.60 | $0.60 | 0 |
| 2014-12-01 | $0.60 | $0.60 | 21,400 |
| 2014-11-28 | $0.61 | $0.61 | 0 |
| 2014-11-26 | $0.61 | $0.61 | 8,500 |
| 2014-11-25 | $0.60 | $0.60 | 7,000 |
| 2014-11-24 | $0.55 | $0.55 | 48,600 |
| 2014-11-21 | $0.55 | $0.55 | 32,700 |
| 2014-11-20 | $0.57 | $0.57 | 66,200 |
| 2014-11-19 | $0.53 | $0.53 | 35,400 |
| 2014-11-18 | $0.53 | $0.53 | 7,700 |
| 2014-11-17 | $0.60 | $0.60 | 6,600 |
| 2014-11-14 | $0.62 | $0.62 | 12,500 |
| 2014-11-13 | $0.63 | $0.63 | 20,400 |
| 2014-11-12 | $0.65 | $0.65 | 16,400 |
| 2014-11-11 | $0.55 | $0.55 | 30,100 |
| 2014-11-10 | $0.68 | $0.68 | 28,500 |
| 2014-11-07 | $0.63 | $0.63 | 2,700 |
| 2014-11-06 | $0.60 | $0.60 | 33,100 |
| 2014-11-05 | $0.62 | $0.62 | 19,600 |
| 2014-11-04 | $0.53 | $0.53 | 10,800 |
| 2014-11-03 | $0.55 | $0.55 | 48,800 |
| 2014-10-31 | $0.63 | $0.63 | 27,700 |
| 2014-10-30 | $0.60 | $0.60 | 21,300 |
| 2014-10-29 | $0.60 | $0.60 | 12,800 |
| 2014-10-28 | $0.58 | $0.58 | 28,400 |
| 2014-10-27 | $0.60 | $0.60 | 18,000 |
| 2014-10-24 | $0.63 | $0.63 | 0 |
| 2014-10-23 | $0.63 | $0.63 | 3,000 |
| 2014-10-22 | $0.66 | $0.66 | 10,400 |
| 2014-10-21 | $0.66 | $0.66 | 51,100 |
| 2014-10-20 | $0.71 | $0.71 | 17,600 |
| 2014-10-17 | $0.70 | $0.70 | 47,700 |
| 2014-10-16 | $0.69 | $0.69 | 27,700 |
| 2014-10-15 | $0.75 | $0.75 | 27,700 |
| 2014-10-14 | $0.85 | $0.85 | 23,500 |
| 2014-10-13 | $0.65 | $0.65 | 40,700 |
| 2014-10-10 | $0.85 | $0.85 | 15,100 |
| 2014-10-09 | $0.86 | $0.86 | 28,000 |
| 2014-10-08 | $0.86 | $0.86 | 35,900 |
| 2014-10-07 | $0.95 | $0.95 | 2,600 |
| 2014-10-06 | $0.92 | $0.92 | 16,600 |
| 2014-10-03 | $1.03 | $1.03 | 22,300 |
| 2014-10-02 | $1.04 | $1.04 | 31,900 |
| 2014-10-01 | $1.00 | $1.00 | 9,700 |
| 2014-09-30 | $1.12 | $1.12 | 65,100 |
| 2014-09-29 | $1.08 | $1.08 | 84,900 |
| 2014-09-26 | $1.03 | $1.03 | 4,000 |
| 2014-09-25 | $1.03 | $1.03 | 18,800 |
| 2014-09-24 | $1.01 | $1.01 | 34,300 |
| 2014-09-23 | $1.07 | $1.07 | 34,900 |
| 2014-09-22 | $1.00 | $1.00 | 14,800 |
| 2014-09-19 | $0.94 | $0.94 | 20,800 |
| 2014-09-18 | $0.69 | $0.69 | 9,200 |
| 2014-09-17 | $0.70 | $0.70 | 57,200 |
| 2014-09-16 | $0.75 | $0.75 | 135,100 |
| 2014-09-15 | $0.88 | $0.88 | 35,700 |
| 2014-09-12 | $0.95 | $0.94 | 37,400 |
| 2014-09-11 | $0.90 | $0.90 | 33,500 |
| 2014-09-10 | $1.00 | $1.00 | 18,400 |
| 2014-09-09 | $1.04 | $1.04 | 5,100 |
| 2014-09-08 | $1.00 | $1.00 | 27,000 |
| 2014-09-05 | $0.98 | $0.98 | 14,300 |
| 2014-09-04 | $0.96 | $0.96 | 9,500 |
| 2014-09-03 | $1.10 | $1.10 | 29,000 |
| 2014-09-02 | $1.05 | $1.05 | 6,100 |
| 2014-08-29 | $1.05 | $1.05 | 19,500 |
| 2014-08-28 | $1.01 | $1.01 | 60,200 |
| 2014-08-27 | $1.10 | $1.10 | 7,800 |
| 2014-08-26 | $1.12 | $1.12 | 10,700 |
| 2014-08-25 | $1.12 | $1.12 | 26,500 |
| 2014-08-22 | $1.04 | $1.04 | 25,200 |
| 2014-08-21 | $1.11 | $1.11 | 7,500 |
| 2014-08-20 | $1.10 | $1.10 | 18,800 |
| 2014-08-19 | $1.00 | $1.00 | 16,300 |
| 2014-08-18 | $1.00 | $1.00 | 11,400 |
| 2014-08-15 | $1.00 | $1.00 | 16,500 |
| 2014-08-14 | $1.14 | $1.14 | 13,500 |
| 2014-08-13 | $0.85 | $0.85 | 21,700 |
| 2014-08-12 | $1.00 | $1.00 | 13,700 |
| 2014-08-11 | $0.90 | $0.90 | 42,000 |
| 2014-08-08 | $0.95 | $0.95 | 8,200 |
| 2014-08-07 | $0.95 | $0.95 | 11,200 |
| 2014-08-06 | $1.08 | $1.08 | 14,600 |
| 2014-08-05 | $0.95 | $0.95 | 14,500 |
| 2014-08-04 | $1.00 | $1.00 | 1,700 |
| 2014-08-01 | $1.00 | $1.00 | 16,200 |
| 2014-07-31 | $1.10 | $1.10 | 7,700 |
| 2014-07-30 | $1.28 | $1.28 | 25,800 |
| 2014-07-29 | $1.04 | $1.04 | 4,000 |
| 2014-07-28 | $1.15 | $1.15 | 8,800 |
| 2014-07-25 | $1.25 | $1.25 | 15,300 |
| 2014-07-24 | $1.38 | $1.38 | 6,900 |
| 2014-07-23 | $1.40 | $1.40 | 22,200 |
| 2014-07-22 | $1.55 | $1.55 | 7,300 |
| 2014-07-21 | $1.53 | $1.53 | 9,600 |
| 2014-07-18 | $1.49 | $1.49 | 7,200 |
| 2014-07-17 | $1.49 | $1.49 | 18,900 |
| 2014-07-16 | $1.30 | $1.30 | 12,100 |
| 2014-07-15 | $1.19 | $1.19 | 1,100 |
| 2014-07-14 | $1.20 | $1.20 | 4,600 |
| 2014-07-11 | $1.23 | $1.23 | 31,900 |
| 2014-07-10 | $0.80 | $0.80 | 1,500 |
| 2014-07-09 | $1.00 | $1.00 | 5,600 |
| 2014-07-08 | $0.95 | $0.95 | 1,100 |
| 2014-07-07 | $0.79 | $0.79 | 6,500 |
| 2014-07-03 | $1.01 | $1.01 | 0 |
| 2014-07-02 | $1.01 | $1.01 | 2,400 |
| 2014-07-01 | $1.00 | $1.00 | 300 |
| 2014-06-30 | $1.05 | $1.05 | 4,000 |
| 2014-06-27 | $1.00 | $1.00 | 1,500 |
| 2014-06-26 | $1.00 | $1.00 | 31,600 |
| 2014-06-25 | $0.90 | $0.90 | 2,100 |
| 2014-06-24 | $1.00 | $1.00 | 100 |
| 2014-06-23 | $1.00 | $1.00 | 2,000 |
| 2014-06-20 | $1.00 | $1.00 | 0 |
| 2014-06-19 | $1.00 | $1.00 | 9,700 |
| 2014-06-18 | $0.85 | $0.85 | 1,000 |
| 2014-06-17 | $0.90 | $0.90 | 5,600 |
| 2014-06-16 | $0.95 | $0.95 | 1,000 |
| 2014-06-13 | $0.75 | $0.75 | 3,400 |
| 2014-06-12 | $1.15 | $1.15 | 3,000 |
| 2014-06-11 | $1.15 | $1.15 | 4,600 |
| 2014-06-10 | $1.00 | $1.00 | 2,100 |
| 2014-06-09 | $1.00 | $1.00 | 2,000 |
| 2014-06-06 | $1.10 | $1.10 | 4,800 |
| 2014-06-05 | $1.00 | $1.00 | 1,100 |
| 2014-06-04 | $1.20 | $1.20 | 3,500 |
| 2014-06-03 | $1.20 | $1.20 | 1,600 |
| 2014-06-02 | $1.55 | $1.55 | 2,000 |
| 2014-05-30 | $1.40 | $1.40 | 6,600 |
| 2014-05-29 | $1.12 | $1.12 | 2,500 |
| 2014-05-28 | $1.29 | $1.29 | 5,200 |
| 2014-05-27 | $1.39 | $1.39 | 4,500 |
| 2014-05-23 | $1.45 | $1.45 | 6,400 |
| 2014-05-22 | $1.35 | $1.35 | 4,100 |
| 2014-05-21 | $1.55 | $1.55 | 10,200 |
| 2014-05-20 | $1.11 | $1.11 | 4,100 |
| 2014-05-19 | $1.23 | $1.23 | 12,100 |
| 2014-05-16 | $1.25 | $1.25 | 6,000 |
| 2014-05-15 | $0.85 | $0.85 | 2,000 |
| 2014-05-14 | $0.87 | $0.87 | 5,600 |
| 2014-05-13 | $0.78 | $0.78 | 3,700 |
| 2014-05-12 | $0.85 | $0.85 | 0 |
| 2014-05-09 | $0.85 | $0.85 | 3,000 |
| 2014-05-08 | $0.75 | $0.75 | 2,500 |
| 2014-05-07 | $1.00 | $1.00 | 300 |
| 2014-05-06 | $0.75 | $0.75 | 4,500 |
| 2014-05-05 | $1.00 | $1.00 | 1,000 |
| 2014-05-02 | $1.00 | $1.00 | 3,500 |
| 2014-05-01 | $0.90 | $0.90 | 3,100 |
| 2014-04-30 | $0.75 | $0.75 | 2,200 |
| 2014-04-29 | $0.75 | $0.75 | 2,100 |
| 2014-04-28 | $1.00 | $1.00 | 1,500 |
| 2014-04-25 | $1.20 | $1.20 | 1,300 |
| 2014-04-24 | $1.35 | $1.35 | 1,000 |
| 2014-04-23 | $1.31 | $1.31 | 1,400 |
| 2014-04-22 | $1.40 | $1.40 | 3,200 |
| 2014-04-21 | $1.38 | $1.38 | 2,700 |
| 2014-04-17 | $1.21 | $1.21 | 2,900 |
| 2014-04-16 | $1.56 | $1.56 | 2,700 |
| 2014-04-15 | $1.55 | $1.55 | 4,900 |
| 2014-04-14 | $1.53 | $1.53 | 100 |
| 2014-04-11 | $1.60 | $1.60 | 8,100 |
| 2014-04-10 | $1.56 | $1.56 | 10,900 |
| 2014-04-09 | $1.89 | $1.89 | 8,700 |
| 2014-04-08 | $1.56 | $1.56 | 0 |
| 2014-04-07 | $1.56 | $1.56 | 1,900 |
| 2014-04-04 | $1.55 | $1.55 | 100 |
| 2014-04-03 | $1.56 | $1.56 | 1,400 |
| 2014-04-02 | $1.54 | $1.54 | 800 |
| 2014-04-01 | $1.77 | $1.77 | 600 |
| 2014-03-31 | $1.79 | $1.79 | 8,300 |
| 2014-03-28 | $2.30 | $2.30 | 6,700 |
| 2014-03-27 | $2.49 | $2.49 | 0 |
| 2014-03-26 | $2.49 | $2.49 | 7,700 |
| 2014-03-25 | $1.79 | $1.79 | 0 |
| 2014-03-24 | $1.79 | $1.79 | 2,400 |
| 2014-03-21 | $1.79 | $1.79 | 100 |
| 2014-03-20 | $1.80 | $1.80 | 0 |
| 2014-03-19 | $1.80 | $1.80 | 1,800 |
| 2014-03-18 | $1.80 | $1.80 | 4,400 |
| 2014-03-17 | $2.40 | $2.40 | 3,000 |
| 2014-03-14 | $2.50 | $2.50 | 1,000 |
| 2014-03-13 | $2.50 | $2.50 | 0 |
| 2014-03-12 | $2.50 | $2.50 | 0 |
| 2014-03-11 | $2.50 | $2.50 | 0 |
| 2014-03-10 | $2.50 | $2.50 | 0 |
| 2014-03-07 | $2.50 | $2.50 | 1,600 |
| 2014-03-06 | $2.50 | $2.50 | 0 |
| 2014-03-05 | $2.50 | $2.50 | 0 |
| 2014-03-04 | $2.50 | $2.50 | 6,100 |
| 2014-03-03 | $2.00 | $2.00 | 2,100 |
| 2014-02-28 | $2.01 | $2.01 | 2,200 |
| 2014-02-27 | $2.35 | $2.35 | 2,800 |
| 2014-02-26 | $2.62 | $2.62 | 1,100 |
| 2014-02-25 | $2.69 | $2.69 | 100 |
| 2014-02-24 | $2.69 | $2.69 | 0 |
| 2014-02-21 | $2.69 | $2.69 | 100 |
| 2014-02-20 | $2.30 | $2.30 | 300 |
| 2014-02-19 | $2.55 | $2.55 | 1,400 |
| 2014-02-18 | $2.50 | $2.50 | 200 |
| 2014-02-14 | $2.70 | $2.70 | 0 |
| 2014-02-13 | $2.70 | $2.70 | 7,700 |
| 2014-02-12 | $2.50 | $2.50 | 4,000 |
| 2014-02-11 | $1.75 | $1.75 | 9,600 |
| 2014-02-10 | $1.80 | $1.80 | 4,700 |
| 2014-02-07 | $2.00 | $2.00 | 43,200 |
| 2014-02-06 | $2.50 | $2.50 | 53,000 |
| 2014-02-05 | $1.35 | $1.35 | 45,200 |