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
- 2012-08-23 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 | $5.00 | $5.00 | 57 |
| 2014-12-30 | $6.00 | $6.00 | 110 |
| 2014-12-29 | $5.00 | $5.00 | 278 |
| 2014-12-26 | $3.75 | $3.75 | 40 |
| 2014-12-24 | $3.75 | $3.75 | 81 |
| 2014-12-23 | $3.75 | $3.75 | 119 |
| 2014-12-22 | $6.25 | $6.25 | 0 |
| 2014-12-19 | $6.25 | $6.25 | 16 |
| 2014-12-18 | $5.50 | $5.50 | 304 |
| 2014-12-17 | $5.00 | $5.00 | 0 |
| 2014-12-16 | $5.00 | $5.00 | 9 |
| 2014-12-15 | $6.00 | $6.00 | 82 |
| 2014-12-12 | $5.00 | $5.00 | 24 |
| 2014-12-11 | $6.25 | $6.25 | 0 |
| 2014-12-10 | $6.25 | $6.25 | 19 |
| 2014-12-09 | $6.25 | $6.25 | 191 |
| 2014-12-08 | $6.25 | $6.25 | 45 |
| 2014-12-05 | $7.50 | $7.50 | 0 |
| 2014-12-04 | $7.50 | $7.50 | 440 |
| 2014-12-03 | $7.50 | $7.50 | 166 |
| 2014-12-02 | $5.00 | $5.00 | 318 |
| 2014-12-01 | $7.25 | $7.25 | 0 |
| 2014-11-28 | $7.25 | $7.25 | 100 |
| 2014-11-26 | $7.50 | $7.50 | 47 |
| 2014-11-25 | $7.50 | $7.50 | 16 |
| 2014-11-24 | $7.50 | $7.50 | 0 |
| 2014-11-21 | $7.50 | $7.50 | 602 |
| 2014-11-20 | $10.25 | $10.25 | 0 |
| 2014-11-19 | $10.25 | $10.25 | 239 |
| 2014-11-18 | $10.25 | $10.25 | 214 |
| 2014-11-17 | $7.50 | $7.50 | 40 |
| 2014-11-14 | $10.00 | $10.00 | 424 |
| 2014-11-13 | $9.75 | $9.75 | 458 |
| 2014-11-12 | $9.25 | $9.25 | 0 |
| 2014-11-11 | $9.25 | $9.25 | 11 |
| 2014-11-10 | $7.75 | $7.75 | 155 |
| 2014-11-07 | $6.25 | $6.25 | 0 |
| 2014-11-06 | $6.25 | $6.25 | 0 |
| 2014-11-05 | $6.25 | $6.25 | 0 |
| 2014-11-04 | $6.25 | $6.25 | 196 |
| 2014-11-03 | $5.00 | $5.00 | 0 |
| 2014-10-31 | $5.00 | $5.00 | 0 |
| 2014-10-30 | $5.00 | $5.00 | 0 |
| 2014-10-29 | $5.00 | $5.00 | 0 |
| 2014-10-28 | $5.00 | $5.00 | 0 |
| 2014-10-27 | $5.00 | $5.00 | 40 |
| 2014-10-24 | $7.50 | $7.50 | 424 |
| 2014-10-23 | $7.50 | $7.50 | 38 |
| 2014-10-22 | $9.75 | $9.75 | 0 |
| 2014-10-21 | $9.75 | $9.75 | 0 |
| 2014-10-20 | $9.75 | $9.75 | 136 |
| 2014-10-17 | $9.75 | $9.75 | 532 |
| 2014-10-16 | $8.63 | $8.63 | 33 |
| 2014-10-15 | $8.63 | $8.63 | 376 |
| 2014-10-14 | $10.75 | $10.75 | 411 |
| 2014-10-13 | $10.00 | $10.00 | 23 |
| 2014-10-10 | $11.13 | $11.13 | 0 |
| 2014-10-09 | $11.13 | $11.13 | 340 |
| 2014-10-08 | $12.50 | $12.50 | 380 |
| 2014-10-07 | $12.50 | $12.50 | 244 |
| 2014-10-06 | $12.50 | $12.50 | 325 |
| 2014-10-03 | $12.25 | $12.25 | 930 |
| 2014-10-02 | $12.25 | $12.25 | 382 |
| 2014-10-01 | $12.00 | $12.00 | 380 |
| 2014-09-30 | $11.25 | $11.25 | 13 |
| 2014-09-29 | $11.25 | $11.25 | 0 |
| 2014-09-26 | $11.25 | $11.25 | 59 |
| 2014-09-25 | $11.50 | $11.50 | 0 |
| 2014-09-24 | $11.50 | $11.50 | 1,347 |
| 2014-09-23 | $10.00 | $10.00 | 0 |
| 2014-09-22 | $10.00 | $10.00 | 0 |
| 2014-09-19 | $10.00 | $10.00 | 9 |
| 2014-09-18 | $10.00 | $10.00 | 440 |
| 2014-09-17 | $8.75 | $8.75 | 214 |
| 2014-09-16 | $8.75 | $8.75 | 0 |
| 2014-09-15 | $8.75 | $8.75 | 0 |
| 2014-09-12 | $8.75 | $8.75 | 5 |
| 2014-09-11 | $12.00 | $12.00 | 0 |
| 2014-09-10 | $12.00 | $12.00 | 0 |
| 2014-09-09 | $12.00 | $12.00 | 0 |
| 2014-09-08 | $12.00 | $12.00 | 0 |
| 2014-09-05 | $12.00 | $12.00 | 0 |
| 2014-09-04 | $12.00 | $12.00 | 0 |
| 2014-09-03 | $12.00 | $12.00 | 0 |
| 2014-09-02 | $12.00 | $12.00 | 0 |
| 2014-08-29 | $12.00 | $12.00 | 0 |
| 2014-08-28 | $12.00 | $12.00 | 5 |
| 2014-08-27 | $12.00 | $12.00 | 0 |
| 2014-08-26 | $12.00 | $12.00 | 0 |
| 2014-08-25 | $12.00 | $12.00 | 0 |
| 2014-08-22 | $12.00 | $12.00 | 8 |
| 2014-08-21 | $12.00 | $12.00 | 0 |
| 2014-08-20 | $12.00 | $12.00 | 9 |
| 2014-08-19 | $12.00 | $12.00 | 4 |
| 2014-08-18 | $12.00 | $12.00 | 9 |
| 2014-08-15 | $12.00 | $12.00 | 8 |
| 2014-08-14 | $12.00 | $12.00 | 0 |
| 2014-08-13 | $12.00 | $12.00 | 190 |
| 2014-08-12 | $10.00 | $10.00 | 10 |
| 2014-08-11 | $12.00 | $12.00 | 8 |
| 2014-08-08 | $12.00 | $12.00 | 12 |
| 2014-08-07 | $12.00 | $12.00 | 10 |
| 2014-08-06 | $10.00 | $10.00 | 4 |
| 2014-08-05 | $10.00 | $10.00 | 20 |
| 2014-08-04 | $10.00 | $10.00 | 5 |
| 2014-08-01 | $10.75 | $10.75 | 1,000 |
| 2014-07-31 | $12.00 | $12.00 | 1,583 |
| 2014-07-30 | $10.75 | $10.75 | 1,283 |
| 2014-07-29 | $10.00 | $10.00 | 4 |
| 2014-07-28 | $11.75 | $11.75 | 0 |
| 2014-07-25 | $11.75 | $11.75 | 160 |
| 2014-07-24 | $11.50 | $11.50 | 1,156 |
| 2014-07-23 | $11.25 | $11.25 | 0 |
| 2014-07-22 | $11.25 | $11.25 | 0 |
| 2014-07-21 | $11.25 | $11.25 | 0 |
| 2014-07-18 | $11.25 | $11.25 | 12 |
| 2014-07-17 | $11.25 | $11.25 | 0 |
| 2014-07-16 | $11.25 | $11.25 | 0 |
| 2014-07-15 | $11.25 | $11.25 | 158 |
| 2014-07-14 | $12.00 | $12.00 | 0 |
| 2014-07-11 | $12.00 | $12.00 | 1,434 |
| 2014-07-10 | $11.25 | $11.25 | 116 |
| 2014-07-09 | $13.00 | $13.00 | 0 |
| 2014-07-08 | $13.00 | $13.00 | 0 |
| 2014-07-07 | $13.00 | $13.00 | 544 |
| 2014-07-03 | $12.50 | $12.50 | 0 |
| 2014-07-02 | $12.50 | $12.50 | 740 |
| 2014-07-01 | $12.50 | $12.50 | 116 |
| 2014-06-30 | $12.50 | $12.50 | 3,804 |
| 2014-06-27 | $12.25 | $12.25 | 11,519 |
| 2014-06-26 | $10.75 | $10.75 | 28 |
| 2014-06-25 | $11.25 | $11.25 | 28 |
| 2014-06-24 | $11.50 | $11.50 | 1,200 |
| 2014-06-23 | $10.75 | $10.75 | 5,457 |
| 2014-06-20 | $11.25 | $11.25 | 949 |
| 2014-06-19 | $11.00 | $11.00 | 768 |
| 2014-06-18 | $10.75 | $10.75 | 5 |
| 2014-06-17 | $11.50 | $11.50 | 339 |
| 2014-06-16 | $11.25 | $11.25 | 2,112 |
| 2014-06-13 | $11.25 | $11.25 | 0 |
| 2014-06-12 | $11.25 | $11.25 | 4,956 |
| 2014-06-11 | $10.75 | $10.75 | 6,028 |
| 2014-06-10 | $10.00 | $10.00 | 5,451 |
| 2014-06-09 | $8.13 | $8.13 | 82 |
| 2014-06-06 | $7.50 | $7.50 | 0 |
| 2014-06-05 | $7.50 | $7.50 | 970 |
| 2014-06-04 | $7.50 | $7.50 | 1,023 |
| 2014-06-03 | $7.50 | $7.50 | 647 |
| 2014-06-02 | $6.25 | $6.25 | 5,296 |
| 2014-05-30 | $14.25 | $14.25 | 43 |
| 2014-05-29 | $17.50 | $17.50 | 48 |
| 2014-05-28 | $15.00 | $15.00 | 0 |
| 2014-05-27 | $15.00 | $15.00 | 310 |
| 2014-05-23 | $11.38 | $11.38 | 0 |
| 2014-05-22 | $11.38 | $11.38 | 9 |
| 2014-05-21 | $17.50 | $17.50 | 0 |
| 2014-05-20 | $17.50 | $17.50 | 28 |
| 2014-05-19 | $18.75 | $18.75 | 0 |
| 2014-05-16 | $18.75 | $18.75 | 205 |
| 2014-05-15 | $9.03 | $9.03 | 16 |
| 2014-05-14 | $8.75 | $8.75 | 11 |
| 2014-05-13 | $8.75 | $8.75 | 0 |
| 2014-05-12 | $8.75 | $8.75 | 4 |
| 2014-05-09 | $10.00 | $10.00 | 0 |
| 2014-05-08 | $10.00 | $10.00 | 0 |
| 2014-05-07 | $10.00 | $10.00 | 8 |
| 2014-05-06 | $9.75 | $9.75 | 41 |
| 2014-05-05 | $9.50 | $9.50 | 0 |
| 2014-05-02 | $9.50 | $9.50 | 28 |
| 2014-05-01 | $9.50 | $9.50 | 0 |
| 2014-04-30 | $9.50 | $9.50 | 0 |
| 2014-04-29 | $9.50 | $9.50 | 0 |
| 2014-04-28 | $9.50 | $9.50 | 12 |
| 2014-04-25 | $34.75 | $34.75 | 4 |
| 2014-04-24 | $16.25 | $16.25 | 11 |
| 2014-04-23 | $16.25 | $16.25 | 44 |
| 2014-04-22 | $16.25 | $16.25 | 87 |
| 2014-04-21 | $12.50 | $12.50 | 72 |
| 2014-04-17 | $10.00 | $10.00 | 0 |
| 2014-04-16 | $10.00 | $10.00 | 31 |
| 2014-04-15 | $26.25 | $26.25 | 33 |
| 2014-04-14 | $37.50 | $37.50 | 15 |
| 2014-04-11 | $41.25 | $41.25 | 8 |
| 2014-04-10 | $41.25 | $41.25 | 7 |
| 2014-04-09 | $41.25 | $41.25 | 43 |
| 2014-04-08 | $37.50 | $37.50 | 28 |
| 2014-04-07 | $99.25 | $99.25 | 43 |
| 2014-04-04 | $28.75 | $28.75 | 19 |
| 2014-04-03 | $25.00 | $25.00 | 24 |
| 2014-04-02 | $107.50 | $107.50 | 0 |
| 2014-04-01 | $107.50 | $107.50 | 0 |
| 2014-03-31 | $107.50 | $107.50 | 39 |
| 2014-03-28 | $31.25 | $31.25 | 0 |
| 2014-03-27 | $31.25 | $31.25 | 59 |
| 2014-03-26 | $32.75 | $32.75 | 79 |
| 2014-03-25 | $31.25 | $31.25 | 0 |
| 2014-03-24 | $31.25 | $31.25 | 26 |
| 2014-03-21 | $30.75 | $30.75 | 68 |
| 2014-03-20 | $6.25 | $6.25 | 0 |
| 2014-03-19 | $6.25 | $6.25 | 0 |
| 2014-03-18 | $6.25 | $6.25 | 4 |
| 2014-03-17 | $12.75 | $12.75 | 0 |
| 2014-03-14 | $12.75 | $12.75 | 0 |
| 2014-03-13 | $12.75 | $12.75 | 0 |
| 2014-03-12 | $12.75 | $12.75 | 40 |
| 2014-03-11 | $12.75 | $12.75 | 40 |
| 2014-03-10 | $12.75 | $12.75 | 33 |
| 2014-03-07 | $12.75 | $12.75 | 21 |
| 2014-03-06 | $12.75 | $12.75 | 96 |
| 2014-03-05 | $22.50 | $22.50 | 125 |
| 2014-03-04 | $27.50 | $27.50 | 92 |
| 2014-03-03 | $35.00 | $35.00 | 0 |
| 2014-02-28 | $35.00 | $35.00 | 0 |
| 2014-02-27 | $35.00 | $35.00 | 0 |
| 2014-02-26 | $35.00 | $35.00 | 0 |
| 2014-02-25 | $35.00 | $35.00 | 0 |
| 2014-02-24 | $35.00 | $35.00 | 83 |
| 2014-02-21 | $35.00 | $35.00 | 77 |
| 2014-02-20 | $37.50 | $37.50 | 71 |
| 2014-02-19 | $40.00 | $40.00 | 25 |
| 2014-02-18 | $52.50 | $52.50 | 12 |
| 2014-02-14 | $40.00 | $40.00 | 28 |
| 2014-02-13 | $50.00 | $50.00 | 22 |
| 2014-02-12 | $47.50 | $47.50 | 0 |
| 2014-02-11 | $50.00 | $50.00 | 12 |
| 2014-02-10 | $62.50 | $62.50 | 33 |
| 2014-02-07 | $62.50 | $62.50 | 4 |
| 2014-02-06 | $50.00 | $50.00 | 20 |
| 2014-02-05 | $70.00 | $70.00 | 20 |
| 2014-02-04 | $75.00 | $75.00 | 10 |
| 2014-02-03 | $77.50 | $77.50 | 4 |
| 2014-01-31 | $82.50 | $82.50 | 4 |
| 2014-01-30 | $82.50 | $82.50 | 11 |
| 2014-01-29 | $75.00 | $75.00 | 33 |
| 2014-01-28 | $95.00 | $95.00 | 6 |
| 2014-01-27 | $75.00 | $75.00 | 95 |
| 2014-01-24 | $87.50 | $87.50 | 2 |
| 2014-01-23 | $87.50 | $87.50 | 3 |
| 2014-01-22 | $62.50 | $62.50 | 20 |
| 2014-01-21 | $80.00 | $80.00 | 12 |
| 2014-01-17 | $80.00 | $80.00 | 5 |
| 2014-01-16 | $100.00 | $100.00 | 0 |
| 2014-01-15 | $100.00 | $100.00 | 19 |
| 2014-01-14 | $100.00 | $100.00 | 0 |
| 2014-01-13 | $100.00 | $100.00 | 3 |
| 2014-01-10 | $100.00 | $100.00 | 61 |
| 2014-01-09 | $82.50 | $82.50 | 1 |
| 2014-01-08 | $75.00 | $75.00 | 3 |
| 2014-01-07 | $117.50 | $117.50 | 6 |
| 2014-01-06 | $87.50 | $87.50 | 0 |
| 2014-01-03 | $87.50 | $87.50 | 0 |
| 2014-01-02 | $90.00 | $90.00 | 0 |