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
- 2011-01-07 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 | $1.05 | $1.05 | 400 |
| 2014-12-30 | $1.07 | $1.07 | 10,900 |
| 2014-12-29 | $1.07 | $1.07 | 1,700 |
| 2014-12-26 | $1.00 | $1.00 | 14,800 |
| 2014-12-24 | $1.07 | $1.07 | 100 |
| 2014-12-23 | $1.07 | $1.07 | 0 |
| 2014-12-22 | $1.07 | $1.07 | 0 |
| 2014-12-19 | $1.07 | $1.07 | 2,800 |
| 2014-12-18 | $1.05 | $1.05 | 84,800 |
| 2014-12-17 | $1.10 | $1.10 | 48,600 |
| 2014-12-16 | $1.12 | $1.12 | 1,000 |
| 2014-12-15 | $1.10 | $1.10 | 300 |
| 2014-12-12 | $1.05 | $1.05 | 8,700 |
| 2014-12-11 | $1.02 | $1.02 | 26,400 |
| 2014-12-10 | $1.07 | $1.07 | 56,500 |
| 2014-12-09 | $1.00 | $1.00 | 39,500 |
| 2014-12-08 | $1.13 | $1.13 | 0 |
| 2014-12-05 | $1.13 | $1.13 | 10,400 |
| 2014-12-04 | $1.14 | $1.14 | 14,000 |
| 2014-12-03 | $1.14 | $1.14 | 5,100 |
| 2014-12-02 | $1.10 | $1.10 | 3,000 |
| 2014-12-01 | $1.13 | $1.13 | 0 |
| 2014-11-28 | $1.13 | $1.13 | 200 |
| 2014-11-26 | $1.13 | $1.13 | 21,400 |
| 2014-11-25 | $1.15 | $1.15 | 11,400 |
| 2014-11-24 | $1.16 | $1.16 | 3,200 |
| 2014-11-21 | $1.08 | $1.08 | 14,300 |
| 2014-11-20 | $1.15 | $1.15 | 100 |
| 2014-11-19 | $1.10 | $1.10 | 3,500 |
| 2014-11-18 | $1.08 | $1.08 | 800 |
| 2014-11-17 | $1.13 | $1.13 | 17,200 |
| 2014-11-14 | $1.17 | $1.17 | 11,900 |
| 2014-11-13 | $1.18 | $1.18 | 1,300 |
| 2014-11-12 | $1.08 | $1.08 | 2,200 |
| 2014-11-11 | $1.06 | $1.06 | 1,700 |
| 2014-11-10 | $1.20 | $1.20 | 8,200 |
| 2014-11-07 | $1.15 | $1.15 | 21,500 |
| 2014-11-06 | $1.21 | $1.21 | 46,400 |
| 2014-11-05 | $1.25 | $1.25 | 23,300 |
| 2014-11-04 | $1.22 | $1.22 | 9,100 |
| 2014-11-03 | $1.24 | $1.24 | 14,200 |
| 2014-10-31 | $1.20 | $1.20 | 28,700 |
| 2014-10-30 | $1.11 | $1.11 | 44,500 |
| 2014-10-29 | $1.10 | $1.10 | 15,600 |
| 2014-10-28 | $1.12 | $1.12 | 39,900 |
| 2014-10-27 | $1.20 | $1.20 | 6,800 |
| 2014-10-24 | $1.23 | $1.23 | 19,000 |
| 2014-10-23 | $1.29 | $1.29 | 27,100 |
| 2014-10-22 | $1.32 | $1.32 | 15,500 |
| 2014-10-21 | $1.27 | $1.27 | 23,500 |
| 2014-10-20 | $1.29 | $1.29 | 9,200 |
| 2014-10-17 | $1.29 | $1.29 | 5,400 |
| 2014-10-16 | $1.29 | $1.29 | 14,000 |
| 2014-10-15 | $1.29 | $1.29 | 33,900 |
| 2014-10-14 | $1.28 | $1.28 | 11,400 |
| 2014-10-13 | $1.26 | $1.26 | 5,300 |
| 2014-10-10 | $1.26 | $1.26 | 14,300 |
| 2014-10-09 | $1.30 | $1.30 | 13,000 |
| 2014-10-08 | $1.13 | $1.13 | 11,000 |
| 2014-10-07 | $1.11 | $1.11 | 8,000 |
| 2014-10-06 | $1.14 | $1.14 | 14,200 |
| 2014-10-03 | $1.18 | $1.18 | 57,200 |
| 2014-10-02 | $1.19 | $1.19 | 15,700 |
| 2014-10-01 | $1.15 | $1.15 | 24,900 |
| 2014-09-30 | $1.12 | $1.12 | 12,800 |
| 2014-09-29 | $1.13 | $1.13 | 1,800 |
| 2014-09-26 | $1.11 | $1.11 | 10,100 |
| 2014-09-25 | $1.17 | $1.17 | 6,500 |
| 2014-09-24 | $1.17 | $1.17 | 12,400 |
| 2014-09-23 | $1.14 | $1.14 | 4,900 |
| 2014-09-22 | $1.15 | $1.15 | 5,100 |
| 2014-09-19 | $1.25 | $1.25 | 35,300 |
| 2014-09-18 | $0.98 | $0.98 | 22,400 |
| 2014-09-17 | $1.02 | $1.02 | 2,900 |
| 2014-09-16 | $1.10 | $1.10 | 23,600 |
| 2014-09-15 | $1.15 | $1.15 | 40,600 |
| 2014-09-12 | $1.13 | $1.13 | 25,300 |
| 2014-09-11 | $1.13 | $1.13 | 3,800 |
| 2014-09-10 | $1.11 | $1.11 | 6,800 |
| 2014-09-09 | $1.14 | $1.14 | 100,000 |
| 2014-09-08 | $1.17 | $1.17 | 32,700 |
| 2014-09-05 | $1.27 | $1.27 | 65,800 |
| 2014-09-04 | $1.20 | $1.20 | 142,400 |
| 2014-09-03 | $1.18 | $1.18 | 67,800 |
| 2014-09-02 | $1.12 | $1.12 | 3,300 |
| 2014-08-29 | $1.04 | $1.04 | 31,300 |
| 2014-08-28 | $1.00 | $1.00 | 12,700 |
| 2014-08-27 | $0.81 | $0.81 | 20,100 |
| 2014-08-26 | $0.90 | $0.90 | 3,700 |
| 2014-08-25 | $1.00 | $1.00 | 4,600 |
| 2014-08-22 | $1.04 | $1.04 | 6,300 |
| 2014-08-21 | $1.05 | $1.05 | 9,900 |
| 2014-08-20 | $1.05 | $1.05 | 3,500 |
| 2014-08-19 | $1.07 | $1.07 | 1,500 |
| 2014-08-18 | $1.09 | $1.09 | 2,100 |
| 2014-08-15 | $1.08 | $1.08 | 1,600 |
| 2014-08-14 | $1.13 | $1.13 | 6,700 |
| 2014-08-13 | $1.10 | $1.10 | 12,000 |
| 2014-08-12 | $1.07 | $1.07 | 7,500 |
| 2014-08-11 | $1.14 | $1.14 | 800 |
| 2014-08-08 | $1.14 | $1.14 | 10,000 |
| 2014-08-07 | $1.16 | $1.16 | 32,200 |
| 2014-08-06 | $1.25 | $1.25 | 3,500 |
| 2014-08-05 | $1.19 | $1.19 | 2,200 |
| 2014-08-04 | $1.20 | $1.20 | 4,200 |
| 2014-08-01 | $1.23 | $1.23 | 10,100 |
| 2014-07-31 | $1.13 | $1.13 | 2,000 |
| 2014-07-30 | $1.25 | $1.25 | 22,800 |
| 2014-07-29 | $1.15 | $1.15 | 1,100 |
| 2014-07-28 | $1.23 | $1.23 | 29,700 |
| 2014-07-25 | $1.28 | $1.28 | 5,900 |
| 2014-07-24 | $1.10 | $1.10 | 7,200 |
| 2014-07-23 | $1.35 | $1.35 | 19,100 |
| 2014-07-22 | $1.34 | $1.34 | 800 |
| 2014-07-21 | $1.39 | $1.39 | 0 |
| 2014-07-18 | $1.39 | $1.39 | 800 |
| 2014-07-17 | $1.40 | $1.40 | 38,500 |
| 2014-07-16 | $1.50 | $1.50 | 23,900 |
| 2014-07-15 | $1.65 | $1.65 | 400 |
| 2014-07-14 | $1.75 | $1.75 | 1,000 |
| 2014-07-11 | $1.75 | $1.75 | 300 |
| 2014-07-10 | $1.75 | $1.75 | 900 |
| 2014-07-09 | $1.75 | $1.75 | 5,800 |
| 2014-07-08 | $1.62 | $1.62 | 100 |
| 2014-07-07 | $1.56 | $1.56 | 900 |
| 2014-07-03 | $1.45 | $1.45 | 2,200 |
| 2014-07-02 | $1.42 | $1.42 | 1,600 |
| 2014-07-01 | $1.63 | $1.63 | 8,700 |
| 2014-06-30 | $1.60 | $1.60 | 12,400 |
| 2014-06-27 | $1.90 | $1.90 | 10,800 |
| 2014-06-26 | $1.80 | $1.80 | 6,700 |
| 2014-06-25 | $1.70 | $1.70 | 13,900 |
| 2014-06-24 | $1.84 | $1.84 | 8,100 |
| 2014-06-23 | $1.80 | $1.80 | 20,200 |
| 2014-06-20 | $1.87 | $1.87 | 9,500 |
| 2014-06-19 | $1.84 | $1.84 | 21,300 |
| 2014-06-18 | $1.80 | $1.80 | 9,900 |
| 2014-06-17 | $1.66 | $1.66 | 7,000 |
| 2014-06-16 | $1.69 | $1.69 | 5,100 |
| 2014-06-13 | $1.68 | $1.68 | 22,000 |
| 2014-06-12 | $1.72 | $1.72 | 13,200 |
| 2014-06-11 | $1.74 | $1.74 | 10,600 |
| 2014-06-10 | $1.76 | $1.76 | 19,400 |
| 2014-06-09 | $1.74 | $1.74 | 4,600 |
| 2014-06-06 | $1.75 | $1.75 | 14,900 |
| 2014-06-05 | $1.50 | $1.50 | 16,900 |
| 2014-06-04 | $1.51 | $1.51 | 23,800 |
| 2014-06-03 | $1.75 | $1.75 | 89,600 |
| 2014-06-02 | $1.84 | $1.84 | 37,100 |
| 2014-05-30 | $1.50 | $1.50 | 200 |
| 2014-05-29 | $1.40 | $1.40 | 2,800 |
| 2014-05-28 | $1.40 | $1.40 | 39,600 |
| 2014-05-27 | $1.74 | $1.74 | 27,100 |
| 2014-05-23 | $1.81 | $1.81 | 5,600 |
| 2014-05-22 | $1.75 | $1.75 | 28,500 |
| 2014-05-21 | $2.05 | $2.05 | 20,400 |
| 2014-05-20 | $2.32 | $2.32 | 1,500 |
| 2014-05-19 | $2.35 | $2.35 | 8,400 |
| 2014-05-16 | $2.45 | $2.45 | 1,100 |
| 2014-05-15 | $2.43 | $2.43 | 5,700 |
| 2014-05-14 | $2.45 | $2.45 | 6,400 |
| 2014-05-13 | $2.20 | $2.20 | 1,500 |
| 2014-05-12 | $2.49 | $2.49 | 1,000 |
| 2014-05-09 | $2.47 | $2.47 | 300 |
| 2014-05-08 | $2.48 | $2.48 | 15,500 |
| 2014-05-07 | $2.45 | $2.45 | 900 |
| 2014-05-06 | $2.48 | $2.48 | 7,900 |
| 2014-05-05 | $2.49 | $2.49 | 4,100 |
| 2014-05-02 | $2.55 | $2.55 | 4,700 |
| 2014-05-01 | $2.18 | $2.18 | 8,500 |
| 2014-04-30 | $2.14 | $2.14 | 15,200 |
| 2014-04-29 | $2.28 | $2.28 | 5,900 |
| 2014-04-28 | $2.50 | $2.50 | 3,000 |
| 2014-04-25 | $2.48 | $2.48 | 800 |
| 2014-04-24 | $2.54 | $2.54 | 30,400 |
| 2014-04-23 | $2.24 | $2.24 | 0 |
| 2014-04-22 | $2.24 | $2.24 | 5,300 |
| 2014-04-21 | $2.26 | $2.26 | 5,300 |
| 2014-04-17 | $2.15 | $2.15 | 22,000 |
| 2014-04-16 | $2.64 | $2.64 | 4,200 |
| 2014-04-15 | $2.62 | $2.62 | 10,100 |
| 2014-04-14 | $2.80 | $2.80 | 6,600 |
| 2014-04-11 | $2.83 | $2.83 | 16,700 |
| 2014-04-10 | $2.89 | $2.89 | 7,000 |
| 2014-04-09 | $2.88 | $2.88 | 4,900 |
| 2014-04-08 | $2.88 | $2.88 | 300 |
| 2014-04-07 | $2.83 | $2.83 | 13,700 |
| 2014-04-04 | $2.86 | $2.86 | 13,600 |
| 2014-04-03 | $2.92 | $2.92 | 27,400 |
| 2014-04-02 | $2.85 | $2.85 | 16,600 |
| 2014-04-01 | $2.76 | $2.76 | 24,400 |
| 2014-03-31 | $2.60 | $2.60 | 112,400 |
| 2014-03-28 | $2.05 | $2.05 | 26,000 |
| 2014-03-27 | $2.59 | $2.59 | 18,200 |
| 2014-03-26 | $3.07 | $3.07 | 10,900 |
| 2014-03-25 | $3.18 | $3.18 | 18,400 |
| 2014-03-24 | $3.34 | $3.34 | 6,900 |
| 2014-03-21 | $3.40 | $3.40 | 26,700 |
| 2014-03-20 | $3.15 | $3.15 | 9,400 |
| 2014-03-19 | $3.31 | $3.31 | 15,400 |
| 2014-03-18 | $3.39 | $3.39 | 19,100 |
| 2014-03-17 | $3.39 | $3.39 | 19,100 |
| 2014-03-14 | $3.46 | $3.46 | 3,900 |
| 2014-03-13 | $3.35 | $3.35 | 3,000 |
| 2014-03-12 | $3.29 | $3.29 | 6,800 |
| 2014-03-11 | $3.50 | $3.50 | 43,200 |
| 2014-03-10 | $3.48 | $3.48 | 227,900 |
| 2014-03-07 | $3.45 | $3.45 | 116,100 |
| 2014-03-06 | $3.23 | $3.23 | 23,800 |
| 2014-03-05 | $3.10 | $3.10 | 17,900 |
| 2014-03-04 | $3.00 | $3.00 | 45,900 |
| 2014-03-03 | $2.70 | $2.70 | 15,700 |
| 2014-02-28 | $2.70 | $2.70 | 2,300 |
| 2014-02-27 | $2.75 | $2.75 | 21,600 |
| 2014-02-26 | $2.57 | $2.57 | 35,200 |
| 2014-02-25 | $2.50 | $2.50 | 7,600 |
| 2014-02-24 | $2.47 | $2.47 | 9,600 |
| 2014-02-21 | $2.54 | $2.54 | 8,000 |
| 2014-02-20 | $2.45 | $2.45 | 21,500 |
| 2014-02-19 | $2.62 | $2.62 | 31,600 |
| 2014-02-18 | $2.41 | $2.41 | 34,700 |
| 2014-02-14 | $2.60 | $2.60 | 1,300 |
| 2014-02-13 | $2.60 | $2.60 | 4,200 |
| 2014-02-12 | $2.70 | $2.70 | 3,300 |
| 2014-02-11 | $2.60 | $2.60 | 34,600 |
| 2014-02-10 | $2.52 | $2.52 | 76,100 |
| 2014-02-07 | $2.56 | $2.56 | 12,400 |
| 2014-02-06 | $2.82 | $2.82 | 92,500 |
| 2014-02-05 | $2.40 | $2.40 | 105,300 |
| 2014-02-04 | $2.07 | $2.07 | 119,000 |
| 2014-02-03 | $1.68 | $1.68 | 121,700 |
| 2014-01-31 | $1.35 | $1.35 | 15,600 |
| 2014-01-30 | $1.33 | $1.33 | 75,700 |
| 2014-01-29 | $1.19 | $1.19 | 22,800 |
| 2014-01-28 | $1.19 | $1.19 | 18,600 |
| 2014-01-27 | $1.30 | $1.30 | 600 |
| 2014-01-24 | $1.30 | $1.30 | 3,100 |
| 2014-01-23 | $1.26 | $1.26 | 85,300 |
| 2014-01-22 | $1.26 | $1.26 | 11,600 |
| 2014-01-21 | $1.29 | $1.29 | 1,000 |
| 2014-01-17 | $1.29 | $1.29 | 5,000 |
| 2014-01-16 | $1.31 | $1.31 | 4,500 |
| 2014-01-15 | $1.35 | $1.35 | 8,000 |
| 2014-01-14 | $1.32 | $1.32 | 6,000 |
| 2014-01-13 | $1.37 | $1.37 | 2,300 |
| 2014-01-10 | $1.38 | $1.38 | 37,600 |
| 2014-01-09 | $1.39 | $1.39 | 10,400 |
| 2014-01-08 | $1.33 | $1.33 | 19,800 |
| 2014-01-07 | $1.29 | $1.29 | 2,600 |
| 2014-01-06 | $1.32 | $1.32 | 100 |
| 2014-01-03 | $1.40 | $1.40 | 1,700 |
| 2014-01-02 | $1.45 | $1.45 | 24,500 |