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
- 2009-02-09 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 | $2.65 | $2.65 | 79 |
| 2014-12-30 | $5.29 | $5.29 | 19 |
| 2014-12-29 | $5.29 | $5.29 | 37 |
| 2014-12-26 | $5.29 | $5.29 | 8 |
| 2014-12-24 | $2.65 | $2.65 | 336 |
| 2014-12-23 | $2.65 | $2.65 | 37 |
| 2014-12-22 | $2.65 | $2.65 | 0 |
| 2014-12-19 | $2.65 | $2.65 | 8,695 |
| 2014-12-18 | $2.65 | $2.65 | 0 |
| 2014-12-17 | $2.65 | $2.65 | 22 |
| 2014-12-16 | $5.29 | $5.29 | 0 |
| 2014-12-15 | $5.29 | $5.29 | 169 |
| 2014-12-12 | $5.29 | $5.29 | 0 |
| 2014-12-11 | $5.29 | $5.29 | 0 |
| 2014-12-10 | $5.29 | $5.29 | 0 |
| 2014-12-09 | $5.29 | $5.29 | 3 |
| 2014-12-08 | $5.29 | $5.29 | 0 |
| 2014-12-05 | $5.29 | $5.29 | 49 |
| 2014-12-04 | $5.29 | $5.29 | 44 |
| 2014-12-03 | $5.29 | $5.29 | 0 |
| 2014-12-02 | $5.29 | $5.29 | 3 |
| 2014-12-01 | $2.65 | $2.65 | 2 |
| 2014-11-28 | $5.29 | $5.29 | 0 |
| 2014-11-26 | $5.29 | $5.29 | 0 |
| 2014-11-25 | $5.29 | $5.29 | 0 |
| 2014-11-24 | $5.29 | $5.29 | 0 |
| 2014-11-21 | $2.65 | $2.65 | 1 |
| 2014-11-20 | $5.29 | $5.29 | 0 |
| 2014-11-19 | $5.29 | $5.29 | 0 |
| 2014-11-18 | $5.29 | $5.29 | 0 |
| 2014-11-17 | $5.29 | $5.29 | 0 |
| 2014-11-14 | $5.29 | $5.29 | 75 |
| 2014-11-13 | $2.65 | $2.65 | 82 |
| 2014-11-12 | $5.29 | $5.29 | 302 |
| 2014-11-11 | $5.29 | $5.29 | 6,946 |
| 2014-11-10 | $7.94 | $7.94 | 0 |
| 2014-11-07 | $7.94 | $7.94 | 44 |
| 2014-11-06 | $7.94 | $7.94 | 57 |
| 2014-11-05 | $7.94 | $7.94 | 17 |
| 2014-11-04 | $7.94 | $7.94 | 389 |
| 2014-11-03 | $7.94 | $7.94 | 75 |
| 2014-10-31 | $7.94 | $7.94 | 37 |
| 2014-10-30 | $7.94 | $7.94 | 305 |
| 2014-10-29 | $7.94 | $7.94 | 22 |
| 2014-10-28 | $7.94 | $7.94 | 44 |
| 2014-10-27 | $10.59 | $10.59 | 60 |
| 2014-10-24 | $7.94 | $7.94 | 480 |
| 2014-10-23 | $7.94 | $7.94 | 0 |
| 2014-10-22 | $7.94 | $7.94 | 254 |
| 2014-10-21 | $7.94 | $7.94 | 371 |
| 2014-10-20 | $7.94 | $7.94 | 868 |
| 2014-10-17 | $7.94 | $7.94 | 1,225 |
| 2014-10-16 | $7.94 | $7.94 | 264 |
| 2014-10-15 | $5.29 | $5.29 | 0 |
| 2014-10-14 | $5.29 | $5.29 | 0 |
| 2014-10-13 | $5.29 | $5.29 | 0 |
| 2014-10-10 | $5.29 | $5.29 | 5 |
| 2014-10-09 | $5.29 | $5.29 | 0 |
| 2014-10-08 | $5.29 | $5.29 | 18 |
| 2014-10-07 | $5.29 | $5.29 | 4 |
| 2014-10-06 | $5.29 | $5.29 | 0 |
| 2014-10-03 | $5.29 | $5.29 | 0 |
| 2014-10-02 | $5.29 | $5.29 | 0 |
| 2014-10-01 | $5.29 | $5.29 | 34 |
| 2014-09-30 | $5.29 | $5.29 | 37 |
| 2014-09-29 | $7.94 | $7.94 | 18 |
| 2014-09-26 | $7.94 | $7.94 | 18 |
| 2014-09-25 | $7.94 | $7.94 | 37 |
| 2014-09-24 | $5.29 | $5.29 | 10 |
| 2014-09-23 | $5.29 | $5.29 | 0 |
| 2014-09-22 | $5.29 | $5.29 | 2 |
| 2014-09-19 | $7.94 | $7.94 | 37 |
| 2014-09-18 | $7.94 | $7.94 | 0 |
| 2014-09-17 | $5.29 | $5.29 | 0 |
| 2014-09-16 | $5.29 | $5.29 | 21 |
| 2014-09-15 | $5.29 | $5.29 | 0 |
| 2014-09-12 | $5.29 | $5.29 | 0 |
| 2014-09-11 | $5.29 | $5.29 | 755 |
| 2014-09-10 | $5.29 | $5.29 | 211 |
| 2014-09-09 | $5.29 | $5.29 | 2,167 |
| 2014-09-08 | $5.29 | $5.29 | 114 |
| 2014-09-05 | $5.29 | $5.29 | 424 |
| 2014-09-04 | $5.29 | $5.29 | 0 |
| 2014-09-03 | $5.29 | $5.29 | 2 |
| 2014-09-02 | $5.29 | $5.29 | 0 |
| 2014-08-29 | $5.29 | $5.29 | 0 |
| 2014-08-28 | $5.29 | $5.29 | 0 |
| 2014-08-27 | $5.29 | $5.29 | 18 |
| 2014-08-26 | $5.29 | $5.29 | 0 |
| 2014-08-25 | $5.29 | $5.29 | 0 |
| 2014-08-22 | $5.29 | $5.29 | 0 |
| 2014-08-21 | $5.29 | $5.29 | 0 |
| 2014-08-20 | $5.29 | $5.29 | 0 |
| 2014-08-19 | $5.29 | $5.29 | 7 |
| 2014-08-18 | $7.94 | $7.94 | 11 |
| 2014-08-15 | $7.94 | $7.94 | 3 |
| 2014-08-14 | $5.29 | $5.29 | 36 |
| 2014-08-13 | $7.94 | $7.94 | 317 |
| 2014-08-12 | $7.94 | $7.94 | 0 |
| 2014-08-11 | $7.94 | $7.94 | 0 |
| 2014-08-08 | $7.94 | $7.94 | 0 |
| 2014-08-07 | $7.94 | $7.94 | 0 |
| 2014-08-06 | $7.94 | $7.94 | 0 |
| 2014-08-05 | $7.94 | $7.94 | 38 |
| 2014-08-04 | $5.29 | $5.29 | 0 |
| 2014-08-01 | $5.29 | $5.29 | 0 |
| 2014-07-31 | $5.29 | $5.29 | 0 |
| 2014-07-30 | $5.29 | $5.29 | 0 |
| 2014-07-29 | $5.29 | $5.29 | 7 |
| 2014-07-28 | $5.29 | $5.29 | 0 |
| 2014-07-25 | $7.94 | $7.94 | 0 |
| 2014-07-24 | $7.94 | $7.94 | 0 |
| 2014-07-23 | $7.94 | $7.94 | 0 |
| 2014-07-22 | $7.94 | $7.94 | 0 |
| 2014-07-21 | $7.94 | $7.94 | 1 |
| 2014-07-18 | $7.94 | $7.94 | 177 |
| 2014-07-17 | $5.29 | $5.29 | 0 |
| 2014-07-16 | $5.29 | $5.29 | 0 |
| 2014-07-15 | $5.29 | $5.29 | 0 |
| 2014-07-14 | $5.29 | $5.29 | 0 |
| 2014-07-11 | $5.29 | $5.29 | 37 |
| 2014-07-10 | $5.29 | $5.29 | 11 |
| 2014-07-09 | $7.94 | $7.94 | 396 |
| 2014-07-08 | $10.59 | $10.59 | 0 |
| 2014-07-07 | $10.59 | $10.59 | 51 |
| 2014-07-03 | $7.94 | $7.94 | 0 |
| 2014-07-02 | $7.94 | $7.94 | 78 |
| 2014-07-01 | $7.94 | $7.94 | 9 |
| 2014-06-30 | $5.29 | $5.29 | 10 |
| 2014-06-27 | $5.29 | $5.29 | 40 |
| 2014-06-26 | $5.29 | $5.29 | 41 |
| 2014-06-25 | $7.94 | $7.94 | 21 |
| 2014-06-24 | $7.94 | $7.94 | 2,679 |
| 2014-06-23 | $7.94 | $7.94 | 0 |
| 2014-06-20 | $7.94 | $7.94 | 166 |
| 2014-06-19 | $5.29 | $5.29 | 1 |
| 2014-06-18 | $10.59 | $10.59 | 0 |
| 2014-06-17 | $10.59 | $10.59 | 3 |
| 2014-06-16 | $7.94 | $7.94 | 0 |
| 2014-06-13 | $7.94 | $7.94 | 7 |
| 2014-06-12 | $10.59 | $10.59 | 0 |
| 2014-06-11 | $10.59 | $10.59 | 0 |
| 2014-06-10 | $10.59 | $10.59 | 22 |
| 2014-06-09 | $7.94 | $7.94 | 118 |
| 2014-06-06 | $7.94 | $7.94 | 0 |
| 2014-06-05 | $7.94 | $7.94 | 0 |
| 2014-06-04 | $7.94 | $7.94 | 0 |
| 2014-06-03 | $7.94 | $7.94 | 101 |
| 2014-06-02 | $10.59 | $10.59 | 0 |
| 2014-05-30 | $10.59 | $10.59 | 0 |
| 2014-05-29 | $10.59 | $10.59 | 355 |
| 2014-05-28 | $7.94 | $7.94 | 49 |
| 2014-05-27 | $7.94 | $7.94 | 38 |
| 2014-05-23 | $5.29 | $5.29 | 1,400 |
| 2014-05-22 | $7.94 | $7.94 | 848 |
| 2014-05-21 | $7.94 | $7.94 | 1,133 |
| 2014-05-20 | $7.94 | $7.94 | 869 |
| 2014-05-19 | $10.59 | $10.59 | 7 |
| 2014-05-16 | $10.59 | $10.59 | 358 |
| 2014-05-15 | $10.59 | $10.59 | 0 |
| 2014-05-14 | $10.59 | $10.59 | 125 |
| 2014-05-13 | $13.24 | $13.24 | 516 |
| 2014-05-12 | $13.24 | $13.24 | 37 |
| 2014-05-09 | $13.24 | $13.24 | 122 |
| 2014-05-08 | $15.88 | $15.88 | 242 |
| 2014-05-07 | $10.59 | $10.59 | 50 |
| 2014-05-06 | $13.24 | $13.24 | 173 |
| 2014-05-05 | $13.24 | $13.24 | 1,164 |
| 2014-05-02 | $13.24 | $13.24 | 0 |
| 2014-05-01 | $13.24 | $13.24 | 0 |
| 2014-04-30 | $13.24 | $13.24 | 7 |
| 2014-04-29 | $15.88 | $15.88 | 328 |
| 2014-04-28 | $10.59 | $10.59 | 77 |
| 2014-04-25 | $13.24 | $13.24 | 64 |
| 2014-04-24 | $13.24 | $13.24 | 61 |
| 2014-04-23 | $13.24 | $13.24 | 136 |
| 2014-04-22 | $10.59 | $10.59 | 34 |
| 2014-04-21 | $10.59 | $10.59 | 86 |
| 2014-04-17 | $10.59 | $10.59 | 307 |
| 2014-04-16 | $10.59 | $10.59 | 47 |
| 2014-04-15 | $13.24 | $13.24 | 2,364 |
| 2014-04-14 | $13.24 | $13.24 | 108 |
| 2014-04-11 | $13.24 | $13.24 | 154 |
| 2014-04-10 | $15.88 | $15.88 | 86 |
| 2014-04-09 | $15.88 | $15.88 | 576 |
| 2014-04-08 | $18.53 | $18.53 | 735 |
| 2014-04-07 | $23.83 | $23.83 | 2,944 |
| 2014-04-04 | $21.18 | $21.18 | 2,871 |
| 2014-04-03 | $13.24 | $13.24 | 4,754 |
| 2014-04-02 | $10.59 | $10.59 | 1,514 |
| 2014-04-01 | $10.59 | $10.59 | 102 |
| 2014-03-31 | $10.59 | $10.59 | 167 |
| 2014-03-28 | $7.94 | $7.94 | 49 |
| 2014-03-27 | $7.94 | $7.94 | 11 |
| 2014-03-26 | $10.59 | $10.59 | 47 |
| 2014-03-25 | $10.59 | $10.59 | 539 |
| 2014-03-24 | $10.59 | $10.59 | 168 |
| 2014-03-21 | $10.59 | $10.59 | 47 |
| 2014-03-20 | $10.59 | $10.59 | 1,650 |
| 2014-03-19 | $10.59 | $10.59 | 838 |
| 2014-03-18 | $10.59 | $10.59 | 0 |
| 2014-03-17 | $10.59 | $10.59 | 87 |
| 2014-03-14 | $7.94 | $7.94 | 350 |
| 2014-03-13 | $7.94 | $7.94 | 5,432 |
| 2014-03-12 | $10.59 | $10.59 | 0 |
| 2014-03-11 | $10.59 | $10.59 | 33 |
| 2014-03-10 | $10.59 | $10.59 | 238 |
| 2014-03-07 | $10.59 | $10.59 | 337 |
| 2014-03-06 | $5.29 | $5.29 | 35 |
| 2014-03-05 | $7.94 | $7.94 | 16 |
| 2014-03-04 | $7.94 | $7.94 | 96 |
| 2014-03-03 | $7.94 | $7.94 | 18 |
| 2014-02-28 | $7.94 | $7.94 | 178 |
| 2014-02-27 | $7.94 | $7.94 | 65 |
| 2014-02-26 | $7.94 | $7.94 | 138 |
| 2014-02-25 | $10.59 | $10.59 | 631 |
| 2014-02-24 | $5.29 | $5.29 | 262 |
| 2014-02-21 | $7.94 | $7.94 | 291 |
| 2014-02-20 | $7.94 | $7.94 | 0 |
| 2014-02-19 | $7.94 | $7.94 | 56 |
| 2014-02-18 | $7.94 | $7.94 | 0 |
| 2014-02-14 | $7.94 | $7.94 | 339 |
| 2014-02-13 | $10.59 | $10.59 | 19 |
| 2014-02-12 | $7.94 | $7.94 | 154 |
| 2014-02-11 | $5.29 | $5.29 | 22 |
| 2014-02-10 | $5.29 | $5.29 | 587 |
| 2014-02-07 | $7.94 | $7.94 | 102 |
| 2014-02-06 | $5.29 | $5.29 | 442 |
| 2014-02-05 | $5.29 | $5.29 | 0 |
| 2014-02-04 | $5.29 | $5.29 | 79 |
| 2014-02-03 | $5.29 | $5.29 | 100 |
| 2014-01-31 | $5.29 | $5.29 | 60 |
| 2014-01-30 | $5.29 | $5.29 | 0 |
| 2014-01-29 | $5.29 | $5.29 | 3 |
| 2014-01-28 | $7.94 | $7.94 | 141 |
| 2014-01-27 | $7.94 | $7.94 | 39 |
| 2014-01-24 | $5.29 | $5.29 | 75 |
| 2014-01-23 | $5.29 | $5.29 | 0 |
| 2014-01-22 | $5.29 | $5.29 | 1 |
| 2014-01-21 | $5.29 | $5.29 | 75 |
| 2014-01-17 | $5.29 | $5.29 | 272 |
| 2014-01-16 | $7.94 | $7.94 | 0 |
| 2014-01-15 | $7.94 | $7.94 | 47 |
| 2014-01-14 | $5.29 | $5.29 | 48 |
| 2014-01-13 | $5.29 | $5.29 | 46 |
| 2014-01-10 | $5.29 | $5.29 | 44 |
| 2014-01-09 | $5.29 | $5.29 | 215 |
| 2014-01-08 | $5.29 | $5.29 | 18 |
| 2014-01-07 | $5.29 | $5.29 | 356 |
| 2014-01-06 | $2.65 | $2.65 | 18 |
| 2014-01-03 | $5.29 | $5.29 | 76 |
| 2014-01-02 | $5.29 | $5.29 | 124 |