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
- 2004-09-16 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 | $1.90 | $3.63 | 24,400 |
| 2014-12-30 | $1.71 | $3.27 | 19,700 |
| 2014-12-29 | $1.79 | $3.42 | 24,300 |
| 2014-12-26 | $1.72 | $3.28 | 6,800 |
| 2014-12-24 | $1.63 | $3.11 | 3,900 |
| 2014-12-23 | $1.60 | $3.06 | 1,100 |
| 2014-12-22 | $1.68 | $3.21 | 7,200 |
| 2014-12-19 | $1.59 | $3.04 | 1,500 |
| 2014-12-18 | $1.60 | $3.06 | 5,600 |
| 2014-12-17 | $1.70 | $3.25 | 17,800 |
| 2014-12-16 | $1.80 | $3.44 | 7,900 |
| 2014-12-15 | $1.79 | $3.42 | 1,800 |
| 2014-12-12 | $1.79 | $3.42 | 300 |
| 2014-12-11 | $1.78 | $3.40 | 10,600 |
| 2014-12-10 | $1.65 | $3.15 | 21,800 |
| 2014-12-09 | $1.75 | $3.34 | 10,400 |
| 2014-12-08 | $1.66 | $3.17 | 3,800 |
| 2014-12-05 | $1.62 | $3.09 | 21,000 |
| 2014-12-04 | $1.51 | $2.88 | 23,300 |
| 2014-12-03 | $1.62 | $3.09 | 7,400 |
| 2014-12-02 | $1.60 | $3.06 | 3,000 |
| 2014-12-01 | $1.85 | $3.53 | 25,900 |
| 2014-11-28 | $1.78 | $3.40 | 3,600 |
| 2014-11-26 | $1.77 | $3.38 | 1,800 |
| 2014-11-25 | $1.61 | $3.07 | 1,700 |
| 2014-11-24 | $1.81 | $3.46 | 9,600 |
| 2014-11-21 | $1.62 | $3.09 | 18,700 |
| 2014-11-20 | $1.65 | $3.15 | 24,700 |
| 2014-11-19 | $1.55 | $2.96 | 4,200 |
| 2014-11-18 | $1.55 | $2.96 | 16,300 |
| 2014-11-17 | $1.55 | $2.96 | 2,600 |
| 2014-11-14 | $1.50 | $2.86 | 29,000 |
| 2014-11-13 | $1.53 | $2.92 | 27,800 |
| 2014-11-12 | $1.50 | $2.86 | 22,400 |
| 2014-11-11 | $1.45 | $2.77 | 0 |
| 2014-11-10 | $1.45 | $2.77 | 6,000 |
| 2014-11-07 | $1.49 | $2.85 | 300 |
| 2014-11-06 | $1.37 | $2.62 | 2,900 |
| 2014-11-05 | $1.32 | $2.52 | 5,800 |
| 2014-11-04 | $1.50 | $2.86 | 55,900 |
| 2014-11-03 | $1.47 | $2.81 | 2,700 |
| 2014-10-31 | $1.47 | $2.81 | 4,100 |
| 2014-10-30 | $1.40 | $2.67 | 3,200 |
| 2014-10-29 | $1.47 | $2.81 | 0 |
| 2014-10-28 | $1.47 | $2.81 | 5,900 |
| 2014-10-27 | $1.49 | $2.85 | 3,400 |
| 2014-10-24 | $1.49 | $2.85 | 100 |
| 2014-10-23 | $1.38 | $2.64 | 8,700 |
| 2014-10-22 | $1.50 | $2.86 | 12,100 |
| 2014-10-21 | $1.50 | $2.86 | 43,700 |
| 2014-10-20 | $1.49 | $2.85 | 16,500 |
| 2014-10-17 | $1.50 | $2.86 | 13,600 |
| 2014-10-16 | $1.49 | $2.85 | 13,400 |
| 2014-10-15 | $1.45 | $2.77 | 36,100 |
| 2014-10-14 | $1.36 | $2.60 | 300 |
| 2014-10-13 | $1.34 | $2.56 | 1,800 |
| 2014-10-10 | $1.45 | $2.77 | 700 |
| 2014-10-09 | $1.50 | $2.86 | 10,900 |
| 2014-10-08 | $1.40 | $2.67 | 11,900 |
| 2014-10-07 | $1.42 | $2.71 | 7,900 |
| 2014-10-06 | $1.50 | $2.86 | 2,100 |
| 2014-10-03 | $1.47 | $2.81 | 2,500 |
| 2014-10-02 | $1.50 | $2.86 | 10,900 |
| 2014-10-01 | $1.55 | $2.96 | 4,700 |
| 2014-09-30 | $1.45 | $2.77 | 2,100 |
| 2014-09-29 | $1.55 | $2.96 | 1,100 |
| 2014-09-26 | $1.50 | $2.86 | 1,900 |
| 2014-09-25 | $1.45 | $2.77 | 10,900 |
| 2014-09-24 | $1.42 | $2.71 | 2,200 |
| 2014-09-23 | $1.48 | $2.83 | 1,100 |
| 2014-09-22 | $1.65 | $3.15 | 30,100 |
| 2014-09-19 | $1.75 | $3.34 | 26,700 |
| 2014-09-18 | $1.70 | $3.25 | 5,300 |
| 2014-09-17 | $1.65 | $3.15 | 9,100 |
| 2014-09-16 | $1.41 | $2.69 | 8,500 |
| 2014-09-15 | $1.45 | $2.77 | 1,200 |
| 2014-09-12 | $1.50 | $2.86 | 3,000 |
| 2014-09-11 | $1.45 | $2.77 | 0 |
| 2014-09-10 | $1.45 | $2.77 | 1,700 |
| 2014-09-09 | $1.41 | $2.69 | 17,400 |
| 2014-09-08 | $1.50 | $2.86 | 19,100 |
| 2014-09-05 | $1.74 | $3.32 | 18,000 |
| 2014-09-04 | $1.70 | $3.25 | 8,800 |
| 2014-09-03 | $1.61 | $3.07 | 28,300 |
| 2014-09-02 | $1.42 | $2.71 | 4,000 |
| 2014-08-29 | $1.30 | $2.48 | 29,200 |
| 2014-08-28 | $1.43 | $2.73 | 25,000 |
| 2014-08-27 | $1.49 | $2.85 | 33,800 |
| 2014-08-26 | $1.80 | $3.44 | 40,400 |
| 2014-08-25 | $1.75 | $3.34 | 12,400 |
| 2014-08-22 | $1.70 | $3.25 | 10,300 |
| 2014-08-21 | $1.65 | $3.15 | 8,600 |
| 2014-08-20 | $1.44 | $2.75 | 14,200 |
| 2014-08-19 | $1.53 | $2.92 | 55,900 |
| 2014-08-18 | $1.34 | $2.56 | 98,100 |
| 2014-08-15 | $1.27 | $2.43 | 14,400 |
| 2014-08-14 | $1.25 | $2.39 | 19,000 |
| 2014-08-13 | $1.30 | $2.48 | 34,300 |
| 2014-08-12 | $1.03 | $1.97 | 5,800 |
| 2014-08-11 | $1.13 | $2.16 | 51,800 |
| 2014-08-08 | $0.98 | $1.87 | 39,200 |
| 2014-08-07 | $0.88 | $1.68 | 300 |
| 2014-08-06 | $0.90 | $1.72 | 12,600 |
| 2014-08-05 | $0.90 | $1.72 | 16,000 |
| 2014-08-04 | $0.90 | $1.72 | 3,200 |
| 2014-08-01 | $0.93 | $1.78 | 9,400 |
| 2014-07-31 | $0.93 | $1.78 | 100 |
| 2014-07-30 | $0.90 | $1.72 | 2,800 |
| 2014-07-29 | $0.90 | $1.72 | 600 |
| 2014-07-28 | $0.90 | $1.72 | 10,100 |
| 2014-07-25 | $0.95 | $1.81 | 12,400 |
| 2014-07-24 | $0.94 | $1.80 | 0 |
| 2014-07-23 | $0.94 | $1.80 | 4,600 |
| 2014-07-22 | $0.90 | $1.72 | 19,700 |
| 2014-07-21 | $0.79 | $1.51 | 6,700 |
| 2014-07-18 | $0.86 | $1.64 | 21,200 |
| 2014-07-17 | $0.80 | $1.53 | 700 |
| 2014-07-16 | $0.88 | $1.68 | 500 |
| 2014-07-15 | $0.79 | $1.51 | 100 |
| 2014-07-14 | $0.83 | $1.59 | 7,500 |
| 2014-07-11 | $0.90 | $1.72 | 16,500 |
| 2014-07-10 | $0.83 | $1.59 | 200 |
| 2014-07-09 | $0.82 | $1.57 | 9,400 |
| 2014-07-08 | $0.89 | $1.70 | 3,100 |
| 2014-07-07 | $0.85 | $1.62 | 3,200 |
| 2014-07-03 | $0.88 | $1.68 | 1,000 |
| 2014-07-02 | $0.87 | $1.66 | 1,200 |
| 2014-07-01 | $0.84 | $1.60 | 8,100 |
| 2014-06-30 | $0.83 | $1.59 | 0 |
| 2014-06-27 | $0.83 | $1.59 | 3,600 |
| 2014-06-26 | $0.83 | $1.59 | 4,000 |
| 2014-06-25 | $0.78 | $1.49 | 1,900 |
| 2014-06-24 | $0.81 | $1.55 | 1,900 |
| 2014-06-23 | $0.84 | $1.60 | 0 |
| 2014-06-20 | $0.84 | $1.60 | 200 |
| 2014-06-19 | $0.80 | $1.53 | 1,400 |
| 2014-06-18 | $0.84 | $1.60 | 11,100 |
| 2014-06-17 | $0.84 | $1.60 | 15,400 |
| 2014-06-16 | $0.75 | $1.43 | 1,900 |
| 2014-06-13 | $0.76 | $1.45 | 10,100 |
| 2014-06-12 | $0.76 | $1.45 | 21,200 |
| 2014-06-11 | $0.77 | $1.47 | 3,600 |
| 2014-06-10 | $0.85 | $1.62 | 5,100 |
| 2014-06-09 | $0.78 | $1.49 | 900 |
| 2014-06-06 | $0.78 | $1.49 | 1,200 |
| 2014-06-05 | $0.77 | $1.47 | 400 |
| 2014-06-04 | $0.77 | $1.47 | 19,100 |
| 2014-06-03 | $0.81 | $1.55 | 6,600 |
| 2014-06-02 | $0.90 | $1.72 | 43,700 |
| 2014-05-30 | $0.83 | $1.59 | 3,300 |
| 2014-05-29 | $0.88 | $1.68 | 117,300 |
| 2014-05-28 | $0.75 | $1.43 | 0 |
| 2014-05-27 | $0.75 | $1.43 | 18,800 |
| 2014-05-23 | $0.69 | $1.32 | 300 |
| 2014-05-22 | $0.67 | $1.28 | 2,500 |
| 2014-05-21 | $0.67 | $1.28 | 20,400 |
| 2014-05-20 | $0.69 | $1.32 | 131,100 |
| 2014-05-19 | $0.75 | $1.43 | 16,800 |
| 2014-05-16 | $0.75 | $1.43 | 28,300 |
| 2014-05-15 | $0.65 | $1.24 | 9,600 |
| 2014-05-14 | $0.70 | $1.34 | 82,100 |
| 2014-05-13 | $0.69 | $1.32 | 25,800 |
| 2014-05-12 | $0.75 | $1.43 | 75,600 |
| 2014-05-09 | $0.60 | $1.15 | 16,400 |
| 2014-05-08 | $0.60 | $1.15 | 6,100 |
| 2014-05-07 | $0.60 | $1.15 | 32,100 |
| 2014-05-06 | $0.59 | $1.13 | 9,400 |
| 2014-05-05 | $0.52 | $0.99 | 0 |
| 2014-05-02 | $0.52 | $0.99 | 600 |
| 2014-05-01 | $0.53 | $1.01 | 0 |
| 2014-04-30 | $0.53 | $1.01 | 100 |
| 2014-04-29 | $0.53 | $1.01 | 100 |
| 2014-04-28 | $0.51 | $0.97 | 1,300 |
| 2014-04-25 | $0.50 | $0.95 | 3,400 |
| 2014-04-24 | $0.50 | $0.95 | 600 |
| 2014-04-23 | $0.50 | $0.95 | 0 |
| 2014-04-22 | $0.50 | $0.95 | 19,300 |
| 2014-04-21 | $0.49 | $0.94 | 3,900 |
| 2014-04-17 | $0.46 | $0.88 | 100 |
| 2014-04-16 | $0.58 | $1.11 | 500 |
| 2014-04-15 | $0.53 | $1.01 | 10,100 |
| 2014-04-14 | $0.46 | $0.88 | 200 |
| 2014-04-11 | $0.58 | $1.11 | 44,800 |
| 2014-04-10 | $0.45 | $0.86 | 1,400 |
| 2014-04-09 | $0.50 | $0.95 | 0 |
| 2014-04-08 | $0.50 | $0.95 | 157,600 |
| 2014-04-07 | $0.56 | $1.07 | 3,200 |
| 2014-04-04 | $0.56 | $1.07 | 700 |
| 2014-04-03 | $0.60 | $1.15 | 24,500 |
| 2014-04-02 | $0.56 | $1.07 | 200 |
| 2014-04-01 | $0.56 | $1.07 | 10,200 |
| 2014-03-31 | $0.56 | $1.07 | 0 |
| 2014-03-28 | $0.56 | $1.07 | 9,400 |
| 2014-03-27 | $0.60 | $1.15 | 9,300 |
| 2014-03-26 | $0.56 | $1.07 | 2,200 |
| 2014-03-25 | $0.63 | $1.20 | 37,700 |
| 2014-03-24 | $0.66 | $1.26 | 2,400 |
| 2014-03-21 | $0.60 | $1.15 | 2,900 |
| 2014-03-20 | $0.60 | $1.15 | 21,800 |
| 2014-03-19 | $0.61 | $1.16 | 115,900 |
| 2014-03-18 | $0.45 | $0.86 | 500 |
| 2014-03-17 | $0.47 | $0.90 | 71,200 |
| 2014-03-14 | $0.40 | $0.76 | 16,200 |
| 2014-03-13 | $0.49 | $0.94 | 0 |
| 2014-03-12 | $0.49 | $0.94 | 1,100 |
| 2014-03-11 | $0.42 | $0.80 | 31,800 |
| 2014-03-10 | $0.42 | $0.80 | 13,600 |
| 2014-03-07 | $0.48 | $0.92 | 173,500 |
| 2014-03-06 | $0.54 | $1.03 | 5,500 |
| 2014-03-05 | $0.54 | $1.03 | 11,700 |
| 2014-03-04 | $0.59 | $1.13 | 9,700 |
| 2014-03-03 | $0.53 | $1.01 | 8,500 |
| 2014-02-28 | $0.53 | $1.01 | 9,200 |
| 2014-02-27 | $0.60 | $1.15 | 4,300 |
| 2014-02-26 | $0.51 | $0.97 | 36,200 |
| 2014-02-25 | $0.56 | $1.07 | 56,100 |
| 2014-02-24 | $0.45 | $0.86 | 27,800 |
| 2014-02-21 | $0.45 | $0.86 | 73,300 |
| 2014-02-20 | $0.45 | $0.86 | 74,100 |
| 2014-02-19 | $0.40 | $0.76 | 10,000 |
| 2014-02-18 | $0.40 | $0.76 | 20,400 |
| 2014-02-14 | $0.38 | $0.73 | 3,700 |
| 2014-02-13 | $0.38 | $0.73 | 200 |
| 2014-02-12 | $0.38 | $0.73 | 30,300 |
| 2014-02-11 | $0.38 | $0.73 | 4,700 |
| 2014-02-10 | $0.37 | $0.71 | 1,100 |
| 2014-02-07 | $0.37 | $0.71 | 400 |
| 2014-02-06 | $0.40 | $0.76 | 200 |
| 2014-02-05 | $0.37 | $0.71 | 5,400 |
| 2014-02-04 | $0.37 | $0.71 | 1,100 |
| 2014-02-03 | $0.37 | $0.71 | 12,300 |
| 2014-01-31 | $0.37 | $0.71 | 25,000 |
| 2014-01-30 | $0.34 | $0.65 | 300 |
| 2014-01-29 | $0.39 | $0.74 | 4,300 |
| 2014-01-28 | $0.34 | $0.65 | 5,100 |
| 2014-01-27 | $0.35 | $0.67 | 7,000 |
| 2014-01-24 | $0.36 | $0.69 | 36,000 |
| 2014-01-23 | $0.34 | $0.65 | 9,200 |
| 2014-01-22 | $0.36 | $0.69 | 44,300 |
| 2014-01-21 | $0.35 | $0.67 | 7,700 |
| 2014-01-17 | $0.31 | $0.59 | 23,300 |
| 2014-01-16 | $0.30 | $0.57 | 11,900 |
| 2014-01-15 | $0.36 | $0.69 | 18,200 |
| 2014-01-14 | $0.35 | $0.67 | 3,900 |
| 2014-01-13 | $0.32 | $0.61 | 0 |
| 2014-01-10 | $0.32 | $0.61 | 67,200 |
| 2014-01-09 | $0.26 | $0.50 | 500 |
| 2014-01-08 | $0.26 | $0.50 | 35,300 |
| 2014-01-07 | $0.27 | $0.52 | 7,500 |
| 2014-01-06 | $0.25 | $0.48 | 500 |
| 2014-01-03 | $0.30 | $0.57 | 14,700 |
| 2014-01-02 | $0.27 | $0.52 | 0 |