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
- 2006-08-22 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 | $1.07 | $1.07 | 21,719 |
| 2014-12-30 | $1.10 | $1.10 | 23,105 |
| 2014-12-29 | $1.06 | $1.06 | 18,844 |
| 2014-12-26 | $1.00 | $1.00 | 2,962 |
| 2014-12-24 | $1.02 | $1.02 | 5,205 |
| 2014-12-23 | $1.00 | $1.00 | 2,555 |
| 2014-12-22 | $1.04 | $1.04 | 24,730 |
| 2014-12-19 | $1.05 | $1.05 | 2,135 |
| 2014-12-18 | $1.10 | $1.10 | 20,822 |
| 2014-12-17 | $0.98 | $0.98 | 9,312 |
| 2014-12-16 | $0.96 | $0.96 | 8,813 |
| 2014-12-15 | $1.04 | $1.04 | 4,115 |
| 2014-12-12 | $1.06 | $1.06 | 11,240 |
| 2014-12-11 | $0.98 | $0.98 | 18,955 |
| 2014-12-10 | $1.05 | $1.05 | 17,265 |
| 2014-12-09 | $1.13 | $1.13 | 35,337 |
| 2014-12-08 | $1.09 | $1.09 | 2,747 |
| 2014-12-05 | $1.05 | $1.05 | 7,855 |
| 2014-12-04 | $1.00 | $1.00 | 22,045 |
| 2014-12-03 | $1.10 | $1.10 | 2,429 |
| 2014-12-02 | $1.24 | $1.24 | 29,906 |
| 2014-12-01 | $1.14 | $1.14 | 3,764 |
| 2014-11-28 | $1.10 | $1.10 | 3,911 |
| 2014-11-26 | $1.10 | $1.10 | 15,803 |
| 2014-11-25 | $1.02 | $1.02 | 19,774 |
| 2014-11-24 | $1.06 | $1.06 | 11,860 |
| 2014-11-21 | $1.03 | $1.03 | 18,966 |
| 2014-11-20 | $1.05 | $1.05 | 10,572 |
| 2014-11-19 | $1.19 | $1.19 | 4,218 |
| 2014-11-18 | $1.13 | $1.13 | 9,484 |
| 2014-11-17 | $1.06 | $1.06 | 13,654 |
| 2014-11-14 | $1.07 | $1.07 | 2,214 |
| 2014-11-13 | $1.06 | $1.06 | 40,452 |
| 2014-11-12 | $1.11 | $1.11 | 2,305 |
| 2014-11-11 | $1.20 | $1.20 | 11,611 |
| 2014-11-10 | $1.22 | $1.22 | 8,172 |
| 2014-11-07 | $1.20 | $1.20 | 30,868 |
| 2014-11-06 | $1.36 | $1.36 | 4,091 |
| 2014-11-05 | $1.12 | $1.12 | 21,281 |
| 2014-11-04 | $1.37 | $1.37 | 7,945 |
| 2014-11-03 | $1.40 | $1.40 | 7,618 |
| 2014-10-31 | $1.42 | $1.42 | 3,095 |
| 2014-10-30 | $1.43 | $1.43 | 6,228 |
| 2014-10-29 | $1.40 | $1.40 | 25,614 |
| 2014-10-28 | $1.56 | $1.56 | 8,279 |
| 2014-10-27 | $1.76 | $1.76 | 3,351 |
| 2014-10-24 | $1.78 | $1.78 | 2,277 |
| 2014-10-23 | $1.90 | $1.90 | 30,138 |
| 2014-10-22 | $1.78 | $1.78 | 63,388 |
| 2014-10-21 | $1.36 | $1.36 | 10,999 |
| 2014-10-20 | $1.36 | $1.36 | 11,661 |
| 2014-10-17 | $1.26 | $1.26 | 14,596 |
| 2014-10-16 | $1.06 | $1.06 | 9,121 |
| 2014-10-15 | $1.12 | $1.12 | 4,997 |
| 2014-10-14 | $1.14 | $1.14 | 975 |
| 2014-10-13 | $1.18 | $1.18 | 5,621 |
| 2014-10-10 | $1.24 | $1.24 | 2,571 |
| 2014-10-09 | $1.16 | $1.16 | 6,310 |
| 2014-10-08 | $1.23 | $1.23 | 5,050 |
| 2014-10-07 | $1.18 | $1.18 | 216 |
| 2014-10-06 | $1.25 | $1.25 | 6,241 |
| 2014-10-03 | $1.28 | $1.28 | 14,711 |
| 2014-10-02 | $1.25 | $1.25 | 2,591 |
| 2014-10-01 | $1.27 | $1.27 | 6,612 |
| 2014-09-30 | $1.30 | $1.30 | 4,408 |
| 2014-09-29 | $1.28 | $1.28 | 13,032 |
| 2014-09-26 | $1.16 | $1.16 | 6,899 |
| 2014-09-25 | $1.28 | $1.28 | 23,743 |
| 2014-09-24 | $1.14 | $1.14 | 17,526 |
| 2014-09-23 | $1.20 | $1.20 | 8,341 |
| 2014-09-22 | $1.30 | $1.30 | 3,245 |
| 2014-09-19 | $1.30 | $1.30 | 8,641 |
| 2014-09-18 | $1.47 | $1.47 | 8,252 |
| 2014-09-17 | $1.40 | $1.40 | 60,474 |
| 2014-09-16 | $1.34 | $1.34 | 18,113 |
| 2014-09-15 | $1.40 | $1.40 | 25,056 |
| 2014-09-12 | $1.31 | $1.31 | 15,350 |
| 2014-09-11 | $1.37 | $1.37 | 22,531 |
| 2014-09-10 | $1.56 | $1.56 | 34,881 |
| 2014-09-09 | $1.70 | $1.70 | 6,176 |
| 2014-09-08 | $1.90 | $1.90 | 30,009 |
| 2014-09-05 | $1.98 | $1.98 | 35,086 |
| 2014-09-04 | $2.15 | $2.15 | 9,547 |
| 2014-09-03 | $2.04 | $2.04 | 5,757 |
| 2014-09-02 | $2.20 | $2.20 | 15,294 |
| 2014-08-29 | $2.32 | $2.32 | 15,484 |
| 2014-08-28 | $2.32 | $2.32 | 11,822 |
| 2014-08-27 | $2.40 | $2.40 | 19,261 |
| 2014-08-26 | $2.20 | $2.20 | 42,413 |
| 2014-08-25 | $2.30 | $2.30 | 11,501 |
| 2014-08-22 | $2.34 | $2.34 | 2,315 |
| 2014-08-21 | $2.35 | $2.35 | 7,575 |
| 2014-08-20 | $2.40 | $2.40 | 16,063 |
| 2014-08-19 | $2.30 | $2.30 | 6,421 |
| 2014-08-18 | $2.30 | $2.30 | 6,609 |
| 2014-08-15 | $2.24 | $2.24 | 13,713 |
| 2014-08-14 | $2.16 | $2.16 | 7,827 |
| 2014-08-13 | $2.30 | $2.30 | 14,815 |
| 2014-08-12 | $2.39 | $2.39 | 4,885 |
| 2014-08-11 | $2.40 | $2.40 | 10,856 |
| 2014-08-08 | $2.50 | $2.50 | 3,161 |
| 2014-08-07 | $2.50 | $2.50 | 10,542 |
| 2014-08-06 | $2.50 | $2.50 | 5,394 |
| 2014-08-05 | $2.46 | $2.46 | 25,204 |
| 2014-08-04 | $2.70 | $2.70 | 8,642 |
| 2014-08-01 | $2.60 | $2.60 | 12,891 |
| 2014-07-31 | $2.40 | $2.40 | 14,856 |
| 2014-07-30 | $2.31 | $2.31 | 13,086 |
| 2014-07-29 | $2.60 | $2.60 | 17,689 |
| 2014-07-28 | $2.36 | $2.36 | 23,717 |
| 2014-07-25 | $2.45 | $2.45 | 18,208 |
| 2014-07-24 | $2.60 | $2.60 | 26,212 |
| 2014-07-23 | $2.68 | $2.68 | 29,047 |
| 2014-07-22 | $2.64 | $2.64 | 10,187 |
| 2014-07-21 | $2.80 | $2.80 | 40,393 |
| 2014-07-18 | $2.97 | $2.97 | 20,454 |
| 2014-07-17 | $3.10 | $3.10 | 15,656 |
| 2014-07-16 | $3.08 | $3.08 | 26,871 |
| 2014-07-15 | $3.32 | $3.32 | 156,095 |
| 2014-07-14 | $3.80 | $3.80 | 293,490 |
| 2014-07-11 | $2.58 | $2.58 | 8,577 |
| 2014-07-10 | $2.60 | $2.60 | 5,738 |
| 2014-07-09 | $2.70 | $2.70 | 29,228 |
| 2014-07-08 | $2.80 | $2.80 | 38,875 |
| 2014-07-07 | $2.90 | $2.90 | 24,291 |
| 2014-07-03 | $2.80 | $2.80 | 16,343 |
| 2014-07-02 | $2.70 | $2.70 | 27,173 |
| 2014-07-01 | $3.19 | $3.19 | 10,671 |
| 2014-06-30 | $3.20 | $3.20 | 19,544 |
| 2014-06-27 | $3.40 | $3.40 | 9,053 |
| 2014-06-26 | $3.20 | $3.20 | 5,510 |
| 2014-06-25 | $3.31 | $3.31 | 15,004 |
| 2014-06-24 | $3.42 | $3.42 | 15,559 |
| 2014-06-23 | $3.44 | $3.44 | 11,225 |
| 2014-06-20 | $3.60 | $3.60 | 4,851 |
| 2014-06-19 | $3.49 | $3.49 | 7,191 |
| 2014-06-18 | $3.40 | $3.40 | 13,801 |
| 2014-06-17 | $3.39 | $3.39 | 3,785 |
| 2014-06-16 | $3.44 | $3.44 | 11,884 |
| 2014-06-13 | $3.40 | $3.40 | 12,346 |
| 2014-06-12 | $3.35 | $3.35 | 8,921 |
| 2014-06-11 | $3.40 | $3.40 | 33,904 |
| 2014-06-10 | $3.06 | $3.06 | 5,587 |
| 2014-06-09 | $3.24 | $3.24 | 17,910 |
| 2014-06-06 | $3.28 | $3.28 | 11,630 |
| 2014-06-05 | $3.36 | $3.36 | 23,914 |
| 2014-06-04 | $3.70 | $3.70 | 10,176 |
| 2014-06-03 | $3.98 | $3.98 | 9,212 |
| 2014-06-02 | $4.20 | $4.20 | 21,006 |
| 2014-05-30 | $4.16 | $4.16 | 22,814 |
| 2014-05-29 | $3.89 | $3.89 | 39,659 |
| 2014-05-28 | $3.28 | $3.28 | 13,700 |
| 2014-05-27 | $3.45 | $3.45 | 61,251 |
| 2014-05-23 | $3.10 | $3.10 | 6,356 |
| 2014-05-22 | $3.16 | $3.16 | 7,292 |
| 2014-05-21 | $3.10 | $3.10 | 9,003 |
| 2014-05-20 | $3.60 | $3.60 | 13,484 |
| 2014-05-19 | $3.08 | $3.08 | 12,854 |
| 2014-05-16 | $3.70 | $3.70 | 14,651 |
| 2014-05-15 | $4.00 | $4.00 | 8,465 |
| 2014-05-14 | $4.20 | $4.20 | 8,907 |
| 2014-05-13 | $4.44 | $4.44 | 3,098 |
| 2014-05-12 | $4.50 | $4.50 | 4,742 |
| 2014-05-09 | $4.10 | $4.10 | 19,096 |
| 2014-05-08 | $4.80 | $4.80 | 12,917 |
| 2014-05-07 | $4.80 | $4.80 | 8,281 |
| 2014-05-06 | $5.00 | $5.00 | 11,017 |
| 2014-05-05 | $4.80 | $4.80 | 8,618 |
| 2014-05-02 | $5.20 | $5.20 | 6,824 |
| 2014-05-01 | $4.90 | $4.90 | 8,870 |
| 2014-04-30 | $5.40 | $5.40 | 15,917 |
| 2014-04-29 | $4.74 | $4.74 | 35,054 |
| 2014-04-28 | $5.40 | $5.40 | 13,523 |
| 2014-04-25 | $5.90 | $5.90 | 20,443 |
| 2014-04-24 | $6.10 | $6.10 | 12,804 |
| 2014-04-23 | $6.00 | $6.00 | 14,097 |
| 2014-04-22 | $7.10 | $7.10 | 9,834 |
| 2014-04-21 | $6.66 | $6.66 | 26,542 |
| 2014-04-17 | $7.85 | $7.85 | 52,268 |
| 2014-04-16 | $7.00 | $7.00 | 18,853 |
| 2014-04-15 | $5.44 | $5.44 | 72,585 |
| 2014-04-14 | $6.00 | $6.00 | 31,462 |
| 2014-04-11 | $6.10 | $6.10 | 56,068 |
| 2014-04-10 | $7.18 | $7.18 | 54,104 |
| 2014-04-09 | $8.50 | $8.50 | 35,538 |
| 2014-04-08 | $9.30 | $9.30 | 34,340 |
| 2014-04-07 | $8.79 | $8.79 | 64,152 |
| 2014-04-04 | $10.14 | $10.14 | 66,127 |
| 2014-04-03 | $10.60 | $10.60 | 73,978 |
| 2014-04-02 | $12.70 | $12.70 | 45,993 |
| 2014-04-01 | $14.20 | $14.20 | 128,745 |
| 2014-03-31 | $15.79 | $15.79 | 133,862 |
| 2014-03-28 | $12.64 | $12.64 | 91,638 |
| 2014-03-27 | $9.00 | $9.00 | 135,327 |
| 2014-03-26 | $12.40 | $12.40 | 28,373 |
| 2014-03-25 | $12.60 | $12.60 | 58,629 |
| 2014-03-24 | $13.20 | $13.20 | 119,029 |
| 2014-03-21 | $16.54 | $16.54 | 51,176 |
| 2014-03-20 | $17.20 | $17.20 | 54,633 |
| 2014-03-19 | $18.00 | $18.00 | 233,836 |
| 2014-03-18 | $17.98 | $17.98 | 211,594 |
| 2014-03-17 | $14.40 | $14.40 | 165,304 |
| 2014-03-14 | $10.00 | $10.00 | 48,507 |
| 2014-03-13 | $10.60 | $10.60 | 42,276 |
| 2014-03-12 | $11.80 | $11.80 | 31,057 |
| 2014-03-11 | $12.00 | $12.00 | 52,522 |
| 2014-03-10 | $12.00 | $12.00 | 68,327 |
| 2014-03-07 | $10.40 | $10.40 | 92,392 |
| 2014-03-06 | $9.60 | $9.60 | 82,479 |
| 2014-03-05 | $7.80 | $7.80 | 73,008 |
| 2014-03-04 | $6.80 | $6.80 | 41,162 |
| 2014-03-03 | $5.42 | $5.42 | 38,488 |
| 2014-02-28 | $6.20 | $6.20 | 102,929 |
| 2014-02-27 | $4.20 | $4.20 | 53,969 |
| 2014-02-26 | $4.00 | $4.00 | 19,101 |
| 2014-02-25 | $4.18 | $4.18 | 13,274 |
| 2014-02-24 | $4.20 | $4.20 | 32,198 |
| 2014-02-21 | $4.38 | $4.38 | 23,086 |
| 2014-02-20 | $5.00 | $5.00 | 23,999 |
| 2014-02-19 | $5.80 | $5.80 | 17,219 |
| 2014-02-18 | $6.40 | $6.40 | 22,437 |
| 2014-02-14 | $7.20 | $7.20 | 15,404 |
| 2014-02-13 | $6.62 | $6.62 | 9,557 |
| 2014-02-12 | $6.50 | $6.50 | 22,597 |
| 2014-02-11 | $7.10 | $7.10 | 28,550 |
| 2014-02-10 | $8.70 | $8.70 | 40,177 |
| 2014-02-07 | $8.00 | $8.00 | 60,384 |
| 2014-02-06 | $6.80 | $6.80 | 19,909 |
| 2014-02-05 | $6.00 | $6.00 | 22,794 |
| 2014-02-04 | $6.40 | $6.40 | 29,657 |
| 2014-02-03 | $6.60 | $6.60 | 17,658 |
| 2014-01-31 | $5.80 | $5.80 | 73,189 |
| 2014-01-30 | $5.50 | $5.50 | 31,954 |
| 2014-01-29 | $4.40 | $4.40 | 10,327 |
| 2014-01-28 | $4.40 | $4.40 | 38,691 |
| 2014-01-27 | $4.60 | $4.60 | 55,217 |
| 2014-01-24 | $3.34 | $3.34 | 20,516 |
| 2014-01-23 | $3.00 | $3.00 | 9,023 |
| 2014-01-22 | $2.90 | $2.90 | 20,365 |
| 2014-01-21 | $2.80 | $2.80 | 21,862 |
| 2014-01-17 | $2.80 | $2.80 | 3,735 |
| 2014-01-16 | $3.40 | $3.40 | 11,948 |
| 2014-01-15 | $3.00 | $3.00 | 2,930 |
| 2014-01-14 | $3.50 | $3.50 | 22,429 |
| 2014-01-13 | $4.00 | $4.00 | 23,873 |
| 2014-01-10 | $3.00 | $3.00 | 27,340 |
| 2014-01-09 | $2.23 | $2.23 | 63,865 |
| 2014-01-08 | $2.84 | $2.84 | 34,865 |
| 2014-01-07 | $1.98 | $1.98 | 13,714 |
| 2014-01-06 | $1.56 | $1.56 | 4,876 |
| 2014-01-03 | $1.48 | $1.48 | 6,118 |
| 2014-01-02 | $1.40 | $1.40 | 13,724 |