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
- 2010-03-10 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 | $2.10 | $2.10 | 896 |
| 2014-12-30 | $2.10 | $2.10 | 27 |
| 2014-12-29 | $2.10 | $2.10 | 1,448 |
| 2014-12-26 | $2.70 | $2.70 | 1,747 |
| 2014-12-24 | $3.00 | $3.00 | 2,799 |
| 2014-12-23 | $3.30 | $3.30 | 6,530 |
| 2014-12-22 | $4.20 | $4.20 | 843 |
| 2014-12-19 | $3.90 | $3.90 | 4,058 |
| 2014-12-18 | $3.90 | $3.90 | 2,092 |
| 2014-12-17 | $4.20 | $4.20 | 1,203 |
| 2014-12-16 | $5.10 | $5.10 | 2,470 |
| 2014-12-15 | $6.90 | $6.90 | 5,061 |
| 2014-12-12 | $3.90 | $3.90 | 4,884 |
| 2014-12-11 | $4.20 | $4.20 | 1,291 |
| 2014-12-10 | $3.00 | $3.00 | 13,431 |
| 2014-12-09 | $9.00 | $9.00 | 18,703 |
| 2014-12-08 | $4.20 | $4.20 | 18,250 |
| 2014-12-05 | $1.80 | $1.80 | 6,347 |
| 2014-12-04 | $0.90 | $0.90 | 8 |
| 2014-12-03 | $0.90 | $0.90 | 3,413 |
| 2014-12-02 | $1.20 | $1.20 | 417 |
| 2014-12-01 | $0.90 | $0.90 | 833 |
| 2014-11-28 | $0.90 | $0.90 | 667 |
| 2014-11-26 | $1.20 | $1.20 | 0 |
| 2014-11-25 | $1.20 | $1.20 | 4,952 |
| 2014-11-24 | $1.20 | $1.20 | 35 |
| 2014-11-21 | $1.20 | $1.20 | 2,512 |
| 2014-11-20 | $0.90 | $0.90 | 437 |
| 2014-11-19 | $0.90 | $0.90 | 1,067 |
| 2014-11-18 | $1.20 | $1.20 | 4,130 |
| 2014-11-17 | $0.90 | $0.90 | 8 |
| 2014-11-14 | $0.90 | $0.90 | 12 |
| 2014-11-13 | $0.90 | $0.90 | 68 |
| 2014-11-12 | $0.90 | $0.90 | 4,963 |
| 2014-11-11 | $0.90 | $0.90 | 0 |
| 2014-11-10 | $0.90 | $0.90 | 4,652 |
| 2014-11-07 | $1.20 | $1.20 | 839 |
| 2014-11-06 | $1.20 | $1.20 | 717 |
| 2014-11-05 | $1.50 | $1.50 | 129 |
| 2014-11-04 | $1.50 | $1.50 | 983 |
| 2014-11-03 | $1.80 | $1.80 | 1,080 |
| 2014-10-31 | $1.20 | $1.20 | 1,353 |
| 2014-10-30 | $1.20 | $1.20 | 3,821 |
| 2014-10-29 | $1.50 | $1.50 | 1,220 |
| 2014-10-28 | $1.80 | $1.80 | 12 |
| 2014-10-27 | $1.80 | $1.80 | 748 |
| 2014-10-24 | $1.50 | $1.50 | 100 |
| 2014-10-23 | $1.20 | $1.20 | 0 |
| 2014-10-22 | $1.20 | $1.20 | 0 |
| 2014-10-21 | $1.20 | $1.20 | 539 |
| 2014-10-20 | $1.20 | $1.20 | 2,750 |
| 2014-10-17 | $1.20 | $1.20 | 851 |
| 2014-10-16 | $1.20 | $1.20 | 167 |
| 2014-10-15 | $1.50 | $1.50 | 236 |
| 2014-10-14 | $1.50 | $1.50 | 831 |
| 2014-10-13 | $1.50 | $1.50 | 1,033 |
| 2014-10-10 | $1.20 | $1.20 | 3,978 |
| 2014-10-09 | $1.50 | $1.50 | 2,512 |
| 2014-10-08 | $1.80 | $1.80 | 163 |
| 2014-10-07 | $1.50 | $1.50 | 2,649 |
| 2014-10-06 | $1.80 | $1.80 | 2,119 |
| 2014-10-03 | $1.80 | $1.80 | 3,124 |
| 2014-10-02 | $2.10 | $2.10 | 0 |
| 2014-10-01 | $2.40 | $2.40 | 400 |
| 2014-09-30 | $2.70 | $2.70 | 1,082 |
| 2014-09-29 | $2.40 | $2.40 | 3,285 |
| 2014-09-26 | $3.00 | $3.00 | 205 |
| 2014-09-25 | $3.30 | $3.30 | 1,505 |
| 2014-09-24 | $3.00 | $3.00 | 183 |
| 2014-09-23 | $2.70 | $2.70 | 867 |
| 2014-09-22 | $3.00 | $3.00 | 302 |
| 2014-09-19 | $3.00 | $3.00 | 67 |
| 2014-09-18 | $3.60 | $3.60 | 0 |
| 2014-09-17 | $3.60 | $3.60 | 357 |
| 2014-09-16 | $3.00 | $3.00 | 1,950 |
| 2014-09-15 | $3.30 | $3.30 | 3,217 |
| 2014-09-12 | $3.60 | $3.60 | 133 |
| 2014-09-11 | $3.00 | $3.00 | 4,603 |
| 2014-09-10 | $4.20 | $4.20 | 948 |
| 2014-09-09 | $3.30 | $3.30 | 1,217 |
| 2014-09-08 | $4.20 | $4.20 | 959 |
| 2014-09-05 | $4.80 | $4.80 | 323 |
| 2014-09-04 | $5.40 | $5.40 | 1,212 |
| 2014-09-03 | $6.00 | $6.00 | 0 |
| 2014-09-02 | $6.00 | $6.00 | 26 |
| 2014-08-29 | $6.00 | $6.00 | 83 |
| 2014-08-28 | $4.50 | $4.50 | 397 |
| 2014-08-27 | $6.00 | $6.00 | 33 |
| 2014-08-26 | $5.10 | $5.10 | 403 |
| 2014-08-25 | $5.40 | $5.40 | 73 |
| 2014-08-22 | $6.00 | $6.00 | 0 |
| 2014-08-21 | $6.00 | $6.00 | 672 |
| 2014-08-20 | $6.90 | $6.90 | 0 |
| 2014-08-19 | $6.90 | $6.90 | 1,793 |
| 2014-08-18 | $6.90 | $6.90 | 744 |
| 2014-08-15 | $7.80 | $7.80 | 627 |
| 2014-08-14 | $8.10 | $8.10 | 354 |
| 2014-08-13 | $8.70 | $8.70 | 1,176 |
| 2014-08-12 | $10.20 | $10.20 | 643 |
| 2014-08-11 | $10.50 | $10.50 | 155 |
| 2014-08-08 | $9.00 | $9.00 | 1,109 |
| 2014-08-07 | $9.00 | $9.00 | 497 |
| 2014-08-06 | $9.00 | $9.00 | 2,666 |
| 2014-08-05 | $6.30 | $6.30 | 1,963 |
| 2014-08-04 | $6.60 | $6.60 | 0 |
| 2014-08-01 | $6.60 | $6.60 | 1,288 |
| 2014-07-31 | $6.60 | $6.60 | 504 |
| 2014-07-30 | $6.60 | $6.60 | 1,676 |
| 2014-07-29 | $6.90 | $6.90 | 521 |
| 2014-07-28 | $7.80 | $7.80 | 505 |
| 2014-07-25 | $8.10 | $8.10 | 853 |
| 2014-07-24 | $8.10 | $8.10 | 2,608 |
| 2014-07-23 | $10.80 | $10.80 | 598 |
| 2014-07-22 | $10.50 | $10.50 | 1,008 |
| 2014-07-21 | $10.50 | $10.50 | 1,587 |
| 2014-07-18 | $13.20 | $13.20 | 0 |
| 2014-07-17 | $13.20 | $13.20 | 159 |
| 2014-07-16 | $15.00 | $15.00 | 555 |
| 2014-07-15 | $17.10 | $17.10 | 280 |
| 2014-07-14 | $16.20 | $16.20 | 698 |
| 2014-07-11 | $17.70 | $17.70 | 517 |
| 2014-07-10 | $18.30 | $18.30 | 1,248 |
| 2014-07-09 | $15.00 | $15.00 | 419 |
| 2014-07-08 | $13.50 | $13.50 | 339 |
| 2014-07-07 | $13.80 | $13.80 | 1,920 |
| 2014-07-03 | $15.90 | $15.90 | 893 |
| 2014-07-02 | $14.10 | $14.10 | 1,865 |
| 2014-07-01 | $19.50 | $19.50 | 0 |
| 2014-06-30 | $19.50 | $19.50 | 372 |
| 2014-06-27 | $19.50 | $19.50 | 1,656 |
| 2014-06-26 | $14.70 | $14.70 | 4,668 |
| 2014-06-25 | $21.60 | $21.60 | 11,229 |
| 2014-06-24 | $18.30 | $18.30 | 3,042 |
| 2014-06-23 | $21.60 | $21.60 | 900 |
| 2014-06-20 | $22.50 | $22.50 | 774 |
| 2014-06-19 | $26.70 | $26.70 | 675 |
| 2014-06-18 | $27.00 | $27.00 | 751 |
| 2014-06-17 | $30.00 | $30.00 | 1,244 |
| 2014-06-16 | $28.80 | $28.80 | 326 |
| 2014-06-13 | $30.00 | $30.00 | 151 |
| 2014-06-12 | $27.30 | $27.30 | 97 |
| 2014-06-11 | $30.00 | $30.00 | 465 |
| 2014-06-10 | $30.00 | $30.00 | 1,171 |
| 2014-06-09 | $30.00 | $30.00 | 767 |
| 2014-06-06 | $36.00 | $36.00 | 377 |
| 2014-06-05 | $33.00 | $33.00 | 1,612 |
| 2014-06-04 | $44.70 | $44.70 | 162 |
| 2014-06-03 | $45.00 | $45.00 | 256 |
| 2014-06-02 | $46.50 | $46.50 | 277 |
| 2014-05-30 | $42.00 | $42.00 | 59 |
| 2014-05-29 | $42.00 | $42.00 | 304 |
| 2014-05-28 | $45.00 | $45.00 | 263 |
| 2014-05-27 | $45.00 | $45.00 | 11 |
| 2014-05-23 | $47.40 | $47.40 | 472 |
| 2014-05-22 | $48.00 | $48.00 | 39 |
| 2014-05-21 | $50.40 | $50.40 | 555 |
| 2014-05-20 | $57.00 | $57.00 | 2 |
| 2014-05-19 | $45.00 | $45.00 | 220 |
| 2014-05-16 | $63.00 | $63.00 | 160 |
| 2014-05-15 | $54.00 | $54.00 | 225 |
| 2014-05-14 | $68.10 | $68.10 | 263 |
| 2014-05-13 | $63.00 | $63.00 | 164 |
| 2014-05-12 | $58.50 | $58.50 | 92 |
| 2014-05-09 | $60.00 | $60.00 | 469 |
| 2014-05-08 | $66.00 | $66.00 | 182 |
| 2014-05-07 | $69.00 | $69.00 | 513 |
| 2014-05-06 | $72.00 | $72.00 | 471 |
| 2014-05-05 | $83.70 | $83.70 | 153 |
| 2014-05-02 | $86.70 | $86.70 | 621 |
| 2014-05-01 | $81.00 | $81.00 | 1,791 |
| 2014-04-30 | $58.50 | $58.50 | 664 |
| 2014-04-29 | $45.30 | $45.30 | 380 |
| 2014-04-28 | $56.40 | $56.40 | 681 |
| 2014-04-25 | $60.00 | $60.00 | 1,527 |
| 2014-04-24 | $40.50 | $40.50 | 371 |
| 2014-04-23 | $38.40 | $38.40 | 1,001 |
| 2014-04-22 | $40.80 | $40.80 | 150 |
| 2014-04-21 | $43.50 | $43.50 | 618 |
| 2014-04-17 | $39.60 | $39.60 | 393 |
| 2014-04-16 | $33.00 | $33.00 | 796 |
| 2014-04-15 | $37.50 | $37.50 | 480 |
| 2014-04-14 | $43.50 | $43.50 | 174 |
| 2014-04-11 | $45.60 | $45.60 | 680 |
| 2014-04-10 | $51.00 | $51.00 | 167 |
| 2014-04-09 | $60.00 | $60.00 | 78 |
| 2014-04-08 | $60.00 | $60.00 | 488 |
| 2014-04-07 | $60.00 | $60.00 | 541 |
| 2014-04-04 | $51.00 | $51.00 | 403 |
| 2014-04-03 | $45.00 | $45.00 | 199 |
| 2014-04-02 | $40.50 | $40.50 | 109 |
| 2014-04-01 | $45.00 | $45.00 | 67 |
| 2014-03-31 | $45.00 | $45.00 | 158 |
| 2014-03-28 | $40.50 | $40.50 | 393 |
| 2014-03-27 | $37.50 | $37.50 | 142 |
| 2014-03-26 | $34.80 | $34.80 | 199 |
| 2014-03-25 | $45.00 | $45.00 | 40 |
| 2014-03-24 | $48.00 | $48.00 | 159 |
| 2014-03-21 | $51.00 | $51.00 | 211 |
| 2014-03-20 | $39.30 | $39.30 | 42 |
| 2014-03-19 | $44.70 | $44.70 | 184 |
| 2014-03-18 | $45.00 | $45.00 | 356 |
| 2014-03-17 | $42.30 | $42.30 | 552 |
| 2014-03-14 | $43.80 | $43.80 | 18 |
| 2014-03-13 | $43.50 | $43.50 | 181 |
| 2014-03-12 | $45.00 | $45.00 | 21 |
| 2014-03-11 | $45.00 | $45.00 | 11 |
| 2014-03-10 | $50.70 | $50.70 | 0 |
| 2014-03-07 | $50.70 | $50.70 | 310 |
| 2014-03-06 | $45.00 | $45.00 | 0 |
| 2014-03-05 | $45.00 | $45.00 | 174 |
| 2014-03-04 | $42.00 | $42.00 | 32 |
| 2014-03-03 | $42.00 | $42.00 | 32 |
| 2014-02-28 | $36.00 | $36.00 | 54 |
| 2014-02-27 | $39.00 | $39.00 | 54 |
| 2014-02-26 | $45.00 | $45.00 | 34 |
| 2014-02-25 | $39.00 | $39.00 | 14 |
| 2014-02-24 | $42.00 | $42.00 | 7 |
| 2014-02-21 | $45.00 | $45.00 | 0 |
| 2014-02-20 | $42.00 | $42.00 | 157 |
| 2014-02-19 | $42.00 | $42.00 | 111 |
| 2014-02-18 | $42.00 | $42.00 | 232 |
| 2014-02-14 | $48.00 | $48.00 | 192 |
| 2014-02-13 | $45.00 | $45.00 | 60 |
| 2014-02-12 | $39.00 | $39.00 | 103 |
| 2014-02-11 | $45.00 | $45.00 | 49 |
| 2014-02-10 | $42.00 | $42.00 | 25 |
| 2014-02-07 | $45.00 | $45.00 | 51 |
| 2014-02-06 | $48.00 | $48.00 | 20 |
| 2014-02-05 | $48.00 | $48.00 | 24 |
| 2014-02-04 | $48.00 | $48.00 | 82 |
| 2014-02-03 | $51.00 | $51.00 | 43 |
| 2014-01-31 | $42.00 | $42.00 | 29 |
| 2014-01-30 | $42.00 | $42.00 | 153 |
| 2014-01-29 | $45.00 | $45.00 | 0 |
| 2014-01-28 | $45.00 | $45.00 | 0 |
| 2014-01-27 | $45.00 | $45.00 | 13 |
| 2014-01-24 | $45.00 | $45.00 | 30 |
| 2014-01-23 | $45.00 | $45.00 | 30 |
| 2014-01-22 | $45.00 | $45.00 | 39 |
| 2014-01-21 | $54.00 | $54.00 | 1 |
| 2014-01-17 | $54.00 | $54.00 | 17 |
| 2014-01-16 | $54.00 | $54.00 | 0 |
| 2014-01-15 | $54.00 | $54.00 | 92 |
| 2014-01-14 | $54.00 | $54.00 | 207 |
| 2014-01-13 | $48.00 | $48.00 | 167 |
| 2014-01-10 | $48.00 | $48.00 | 304 |
| 2014-01-09 | $45.00 | $45.00 | 179 |
| 2014-01-08 | $39.00 | $39.00 | 170 |
| 2014-01-07 | $33.00 | $33.00 | 23 |
| 2014-01-06 | $39.00 | $39.00 | 241 |
| 2014-01-03 | $30.00 | $30.00 | 102 |
| 2014-01-02 | $30.00 | $30.00 | 119 |