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
- 2013-02-12 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 | $2.36 | $2.36 | 55,000 |
| 2014-12-30 | $2.40 | $2.40 | 262,400 |
| 2014-12-29 | $2.65 | $2.65 | 31,100 |
| 2014-12-26 | $2.60 | $2.60 | 25,500 |
| 2014-12-24 | $2.58 | $2.58 | 30,200 |
| 2014-12-23 | $2.67 | $2.67 | 37,600 |
| 2014-12-22 | $2.80 | $2.80 | 45,000 |
| 2014-12-19 | $2.70 | $2.70 | 33,900 |
| 2014-12-18 | $2.80 | $2.80 | 28,500 |
| 2014-12-17 | $2.70 | $2.70 | 45,100 |
| 2014-12-16 | $2.95 | $2.95 | 74,800 |
| 2014-12-15 | $2.68 | $2.68 | 49,200 |
| 2014-12-12 | $2.51 | $2.51 | 40,700 |
| 2014-12-11 | $2.49 | $2.49 | 84,700 |
| 2014-12-10 | $2.52 | $2.52 | 98,700 |
| 2014-12-09 | $2.59 | $2.59 | 33,500 |
| 2014-12-08 | $2.75 | $2.75 | 89,500 |
| 2014-12-05 | $2.64 | $2.64 | 56,200 |
| 2014-12-04 | $2.60 | $2.60 | 84,200 |
| 2014-12-03 | $2.66 | $2.66 | 58,800 |
| 2014-12-02 | $2.65 | $2.65 | 73,900 |
| 2014-12-01 | $2.80 | $2.80 | 39,300 |
| 2014-11-28 | $2.88 | $2.88 | 51,800 |
| 2014-11-26 | $2.85 | $2.85 | 18,500 |
| 2014-11-25 | $2.90 | $2.90 | 37,700 |
| 2014-11-24 | $2.99 | $2.99 | 58,600 |
| 2014-11-21 | $2.84 | $2.84 | 93,100 |
| 2014-11-20 | $2.94 | $2.94 | 36,000 |
| 2014-11-19 | $2.90 | $2.90 | 34,800 |
| 2014-11-18 | $2.95 | $2.95 | 63,300 |
| 2014-11-17 | $2.96 | $2.96 | 67,100 |
| 2014-11-14 | $3.04 | $3.04 | 139,600 |
| 2014-11-13 | $3.12 | $3.12 | 132,200 |
| 2014-11-12 | $3.20 | $3.20 | 179,000 |
| 2014-11-11 | $3.18 | $3.18 | 395,100 |
| 2014-11-10 | $2.91 | $2.91 | 184,900 |
| 2014-11-07 | $2.71 | $2.71 | 199,800 |
| 2014-11-06 | $2.51 | $2.51 | 465,600 |
| 2014-11-05 | $2.75 | $2.75 | 704,000 |
| 2014-11-04 | $3.40 | $3.40 | 348,700 |
| 2014-11-03 | $3.35 | $3.35 | 188,700 |
| 2014-10-31 | $3.21 | $3.21 | 164,500 |
| 2014-10-30 | $3.30 | $3.30 | 155,900 |
| 2014-10-29 | $3.26 | $3.26 | 73,400 |
| 2014-10-28 | $3.24 | $3.24 | 186,700 |
| 2014-10-27 | $3.50 | $3.50 | 272,500 |
| 2014-10-24 | $3.65 | $3.65 | 222,500 |
| 2014-10-23 | $3.15 | $3.15 | 215,400 |
| 2014-10-22 | $3.10 | $3.10 | 196,400 |
| 2014-10-21 | $3.17 | $3.17 | 383,200 |
| 2014-10-20 | $2.92 | $2.92 | 165,600 |
| 2014-10-17 | $2.69 | $2.69 | 21,800 |
| 2014-10-16 | $2.50 | $2.50 | 31,800 |
| 2014-10-15 | $2.60 | $2.60 | 47,100 |
| 2014-10-14 | $2.78 | $2.78 | 58,200 |
| 2014-10-13 | $2.75 | $2.75 | 63,700 |
| 2014-10-10 | $2.62 | $2.62 | 51,000 |
| 2014-10-09 | $2.43 | $2.43 | 71,500 |
| 2014-10-08 | $2.68 | $2.68 | 58,400 |
| 2014-10-07 | $2.75 | $2.75 | 46,600 |
| 2014-10-06 | $2.89 | $2.89 | 32,900 |
| 2014-10-03 | $2.85 | $2.85 | 46,300 |
| 2014-10-02 | $2.83 | $2.83 | 42,400 |
| 2014-10-01 | $2.97 | $2.97 | 83,000 |
| 2014-09-30 | $2.82 | $2.82 | 49,800 |
| 2014-09-29 | $2.89 | $2.89 | 115,000 |
| 2014-09-26 | $2.87 | $2.87 | 170,300 |
| 2014-09-25 | $3.05 | $3.05 | 590,300 |
| 2014-09-24 | $2.30 | $2.30 | 220,700 |
| 2014-09-23 | $2.10 | $2.10 | 58,000 |
| 2014-09-22 | $2.10 | $2.10 | 50,600 |
| 2014-09-19 | $2.26 | $2.26 | 117,000 |
| 2014-09-18 | $2.55 | $2.55 | 29,700 |
| 2014-09-17 | $2.58 | $2.58 | 33,900 |
| 2014-09-16 | $2.60 | $2.60 | 28,600 |
| 2014-09-15 | $2.66 | $2.66 | 23,800 |
| 2014-09-12 | $2.59 | $2.59 | 74,000 |
| 2014-09-11 | $2.65 | $2.65 | 157,200 |
| 2014-09-10 | $2.87 | $2.87 | 103,600 |
| 2014-09-09 | $3.00 | $3.00 | 352,300 |
| 2014-09-08 | $3.02 | $3.02 | 39,600 |
| 2014-09-05 | $3.08 | $3.08 | 93,400 |
| 2014-09-04 | $3.18 | $3.18 | 190,700 |
| 2014-09-03 | $3.01 | $3.01 | 76,400 |
| 2014-09-02 | $3.06 | $3.06 | 69,200 |
| 2014-08-29 | $3.10 | $3.10 | 119,400 |
| 2014-08-28 | $3.04 | $3.04 | 117,300 |
| 2014-08-27 | $3.10 | $3.10 | 114,600 |
| 2014-08-26 | $3.18 | $3.18 | 100,900 |
| 2014-08-25 | $3.30 | $3.30 | 114,600 |
| 2014-08-22 | $3.30 | $3.30 | 133,800 |
| 2014-08-21 | $3.15 | $3.15 | 198,400 |
| 2014-08-20 | $3.27 | $3.27 | 123,500 |
| 2014-08-19 | $3.16 | $3.16 | 313,400 |
| 2014-08-18 | $3.39 | $3.39 | 289,000 |
| 2014-08-15 | $3.36 | $3.36 | 584,800 |
| 2014-08-14 | $3.26 | $3.26 | 1,219,900 |
| 2014-08-13 | $2.61 | $2.61 | 226,400 |
| 2014-08-12 | $2.17 | $2.17 | 251,400 |
| 2014-08-11 | $2.30 | $2.30 | 687,100 |
| 2014-08-08 | $2.35 | $2.35 | 327,100 |
| 2014-08-07 | $2.35 | $2.35 | 521,000 |
| 2014-08-06 | $2.55 | $2.55 | 571,900 |
| 2014-08-05 | $3.30 | $3.30 | 324,900 |
| 2014-08-04 | $4.35 | $4.35 | 178,700 |
| 2014-08-01 | $5.80 | $5.80 | 52,600 |
| 2014-07-31 | $5.90 | $5.90 | 56,800 |
| 2014-07-30 | $6.15 | $6.15 | 38,000 |
| 2014-07-29 | $5.76 | $5.76 | 65,700 |
| 2014-07-28 | $6.80 | $6.80 | 47,600 |
| 2014-07-25 | $6.80 | $6.80 | 20,600 |
| 2014-07-24 | $6.95 | $6.95 | 37,400 |
| 2014-07-23 | $6.92 | $6.92 | 39,300 |
| 2014-07-22 | $7.00 | $7.00 | 38,800 |
| 2014-07-21 | $7.55 | $7.55 | 55,400 |
| 2014-07-18 | $7.15 | $7.15 | 17,100 |
| 2014-07-17 | $7.06 | $7.06 | 46,400 |
| 2014-07-16 | $7.31 | $7.31 | 49,900 |
| 2014-07-15 | $6.75 | $6.75 | 49,000 |
| 2014-07-14 | $7.85 | $7.85 | 33,000 |
| 2014-07-11 | $7.95 | $7.95 | 124,800 |
| 2014-07-10 | $8.90 | $8.90 | 74,700 |
| 2014-07-09 | $9.55 | $9.55 | 12,100 |
| 2014-07-08 | $10.05 | $10.05 | 31,800 |
| 2014-07-07 | $11.40 | $11.40 | 25,900 |
| 2014-07-03 | $11.43 | $11.43 | 14,900 |
| 2014-07-02 | $12.25 | $12.25 | 31,300 |
| 2014-07-01 | $13.20 | $13.20 | 17,600 |
| 2014-06-30 | $12.90 | $12.90 | 17,100 |
| 2014-06-27 | $14.10 | $14.10 | 5,000 |
| 2014-06-26 | $14.25 | $14.25 | 9,200 |
| 2014-06-25 | $14.50 | $14.50 | 16,100 |
| 2014-06-24 | $14.75 | $14.75 | 16,600 |
| 2014-06-23 | $14.65 | $14.65 | 15,300 |
| 2014-06-20 | $14.55 | $14.55 | 4,200 |
| 2014-06-19 | $14.26 | $14.26 | 17,000 |
| 2014-06-18 | $14.35 | $14.35 | 18,700 |
| 2014-06-17 | $14.90 | $14.90 | 28,100 |
| 2014-06-16 | $14.51 | $14.51 | 7,300 |
| 2014-06-13 | $14.50 | $14.50 | 12,400 |
| 2014-06-12 | $14.55 | $14.55 | 13,800 |
| 2014-06-11 | $14.60 | $14.60 | 18,800 |
| 2014-06-10 | $14.85 | $14.85 | 40,300 |
| 2014-06-09 | $15.60 | $15.60 | 14,600 |
| 2014-06-06 | $16.25 | $16.25 | 21,300 |
| 2014-06-05 | $15.88 | $15.88 | 17,200 |
| 2014-06-04 | $15.70 | $15.70 | 20,400 |
| 2014-06-03 | $16.65 | $16.65 | 24,500 |
| 2014-06-02 | $16.60 | $16.60 | 22,600 |
| 2014-05-30 | $17.06 | $17.06 | 17,500 |
| 2014-05-29 | $17.05 | $17.05 | 3,300 |
| 2014-05-28 | $17.20 | $17.20 | 20,000 |
| 2014-05-27 | $17.75 | $17.75 | 13,400 |
| 2014-05-23 | $18.30 | $18.30 | 7,300 |
| 2014-05-22 | $19.00 | $19.00 | 50,700 |
| 2014-05-21 | $17.15 | $17.15 | 12,400 |
| 2014-05-20 | $17.50 | $17.50 | 28,700 |
| 2014-05-19 | $17.51 | $17.51 | 21,900 |
| 2014-05-16 | $18.90 | $18.90 | 6,600 |
| 2014-05-15 | $18.18 | $18.18 | 6,900 |
| 2014-05-14 | $19.60 | $19.60 | 43,500 |
| 2014-05-13 | $19.35 | $19.35 | 16,400 |
| 2014-05-12 | $18.00 | $18.00 | 34,700 |
| 2014-05-09 | $16.55 | $16.55 | 15,700 |
| 2014-05-08 | $16.33 | $16.33 | 21,600 |
| 2014-05-07 | $17.30 | $17.30 | 29,700 |
| 2014-05-06 | $17.25 | $17.25 | 23,200 |
| 2014-05-05 | $18.56 | $18.56 | 27,700 |
| 2014-05-02 | $18.26 | $18.26 | 8,700 |
| 2014-05-01 | $18.55 | $18.55 | 16,500 |
| 2014-04-30 | $19.30 | $19.30 | 29,600 |
| 2014-04-29 | $18.00 | $18.00 | 41,000 |
| 2014-04-28 | $17.70 | $17.70 | 42,300 |
| 2014-04-25 | $19.50 | $19.50 | 43,100 |
| 2014-04-24 | $20.70 | $20.70 | 30,800 |
| 2014-04-23 | $21.59 | $21.59 | 46,600 |
| 2014-04-22 | $23.40 | $23.40 | 40,700 |
| 2014-04-21 | $21.75 | $21.75 | 106,000 |
| 2014-04-17 | $28.60 | $28.60 | 205,700 |
| 2014-04-16 | $24.15 | $24.15 | 158,300 |
| 2014-04-15 | $16.88 | $16.88 | 44,600 |
| 2014-04-14 | $18.51 | $18.51 | 35,800 |
| 2014-04-11 | $24.21 | $24.21 | 17,500 |
| 2014-04-10 | $24.55 | $24.55 | 60,200 |
| 2014-04-09 | $27.20 | $27.20 | 40,700 |
| 2014-04-08 | $27.40 | $27.40 | 19,800 |
| 2014-04-07 | $27.80 | $27.80 | 45,200 |
| 2014-04-04 | $30.00 | $30.00 | 101,600 |
| 2014-04-03 | $25.30 | $25.30 | 104,400 |
| 2014-04-02 | $32.06 | $32.06 | 18,000 |
| 2014-04-01 | $34.48 | $34.48 | 41,900 |
| 2014-03-31 | $38.06 | $38.06 | 36,000 |
| 2014-03-28 | $38.85 | $38.85 | 44,900 |
| 2014-03-27 | $47.50 | $47.50 | 32,800 |
| 2014-03-26 | $59.00 | $59.00 | 10,900 |
| 2014-03-25 | $60.00 | $60.00 | 20,900 |
| 2014-03-24 | $57.00 | $57.00 | 16,300 |
| 2014-03-21 | $68.10 | $68.10 | 23,400 |
| 2014-03-20 | $61.45 | $61.45 | 23,100 |
| 2014-03-19 | $69.00 | $69.00 | 19,900 |
| 2014-03-18 | $71.50 | $71.50 | 18,000 |
| 2014-03-17 | $75.20 | $75.20 | 10,500 |
| 2014-03-14 | $76.66 | $76.66 | 11,400 |
| 2014-03-13 | $83.00 | $83.00 | 12,900 |
| 2014-03-12 | $90.00 | $90.00 | 10,200 |
| 2014-03-11 | $96.00 | $96.00 | 29,700 |
| 2014-03-10 | $85.01 | $85.01 | 26,800 |
| 2014-03-07 | $117.00 | $117.00 | 7,700 |
| 2014-03-06 | $121.00 | $121.00 | 10,100 |
| 2014-03-05 | $122.05 | $122.05 | 17,600 |
| 2014-03-04 | $136.00 | $136.00 | 16,100 |
| 2014-03-03 | $149.00 | $149.00 | 7,700 |
| 2014-02-28 | $147.07 | $147.07 | 10,100 |
| 2014-02-27 | $155.99 | $155.99 | 7,900 |
| 2014-02-26 | $150.00 | $150.00 | 25,100 |
| 2014-02-25 | $150.00 | $150.00 | 22,700 |
| 2014-02-24 | $165.00 | $165.00 | 24,100 |
| 2014-02-21 | $140.00 | $140.00 | 50,100 |
| 2014-02-20 | $125.00 | $125.00 | 19,600 |
| 2014-02-19 | $98.00 | $98.00 | 16,300 |
| 2014-02-18 | $80.00 | $80.00 | 12,400 |
| 2014-02-14 | $69.00 | $69.00 | 4,500 |
| 2014-02-13 | $65.00 | $65.00 | 3,400 |
| 2014-02-12 | $72.00 | $72.00 | 7,300 |
| 2014-02-11 | $60.50 | $60.50 | 8,100 |
| 2014-02-10 | $50.26 | $50.26 | 6,500 |
| 2014-02-07 | $55.75 | $55.75 | 3,700 |
| 2014-02-06 | $66.00 | $66.00 | 3,200 |
| 2014-02-05 | $66.00 | $66.00 | 5,900 |
| 2014-02-04 | $67.00 | $67.00 | 1,500 |
| 2014-02-03 | $65.50 | $65.50 | 5,200 |
| 2014-01-31 | $69.90 | $69.90 | 3,700 |
| 2014-01-30 | $60.00 | $60.00 | 0 |
| 2014-01-29 | $60.00 | $60.00 | 9,900 |
| 2014-01-28 | $70.50 | $70.50 | 6,800 |
| 2014-01-27 | $74.00 | $74.00 | 10,900 |
| 2014-01-24 | $85.55 | $85.55 | 24,500 |
| 2014-01-23 | $73.00 | $73.00 | 12,100 |
| 2014-01-22 | $64.00 | $64.00 | 26,800 |
| 2014-01-21 | $45.00 | $45.00 | 3,500 |
| 2014-01-17 | $39.00 | $39.00 | 19,000 |
| 2014-01-16 | $37.25 | $37.25 | 12,300 |
| 2014-01-15 | $35.00 | $35.00 | 18,400 |
| 2014-01-14 | $28.99 | $28.99 | 4,500 |
| 2014-01-13 | $26.26 | $26.26 | 9,200 |
| 2014-01-10 | $26.24 | $26.24 | 4,600 |
| 2014-01-09 | $28.10 | $28.10 | 8,900 |
| 2014-01-08 | $36.00 | $36.00 | 11,200 |
| 2014-01-07 | $41.00 | $41.00 | 8,100 |
| 2014-01-06 | $40.50 | $40.50 | 3,700 |
| 2014-01-03 | $40.01 | $40.01 | 4,300 |
| 2014-01-02 | $35.51 | $35.51 | 4,600 |