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
- 2008-06-24 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 | $0.90 | $0.90 | 10,820 |
| 2014-12-30 | $0.90 | $0.90 | 12,940 |
| 2014-12-29 | $0.80 | $0.80 | 6,820 |
| 2014-12-26 | $0.90 | $0.90 | 250 |
| 2014-12-24 | $0.90 | $0.90 | 3,230 |
| 2014-12-23 | $0.90 | $0.90 | 4,880 |
| 2014-12-22 | $1.10 | $1.10 | 2,450 |
| 2014-12-19 | $0.90 | $0.90 | 1,250 |
| 2014-12-18 | $0.90 | $0.90 | 3,880 |
| 2014-12-17 | $1.10 | $1.10 | 1,530 |
| 2014-12-16 | $1.00 | $1.00 | 3,180 |
| 2014-12-15 | $1.00 | $1.00 | 10,590 |
| 2014-12-12 | $1.10 | $1.10 | 2,850 |
| 2014-12-11 | $1.20 | $1.20 | 100 |
| 2014-12-10 | $1.00 | $1.00 | 5,430 |
| 2014-12-09 | $1.10 | $1.10 | 1,180 |
| 2014-12-08 | $1.10 | $1.10 | 240 |
| 2014-12-05 | $1.20 | $1.20 | 450 |
| 2014-12-04 | $1.10 | $1.10 | 1,650 |
| 2014-12-03 | $1.10 | $1.10 | 900 |
| 2014-12-02 | $1.00 | $1.00 | 6,990 |
| 2014-12-01 | $1.10 | $1.10 | 5,210 |
| 2014-11-28 | $1.10 | $1.10 | 710 |
| 2014-11-26 | $1.20 | $1.20 | 950 |
| 2014-11-25 | $1.10 | $1.10 | 1,880 |
| 2014-11-24 | $1.10 | $1.10 | 90 |
| 2014-11-21 | $1.10 | $1.10 | 1,240 |
| 2014-11-20 | $1.10 | $1.10 | 3,900 |
| 2014-11-19 | $1.20 | $1.20 | 50 |
| 2014-11-18 | $1.20 | $1.20 | 640 |
| 2014-11-17 | $1.10 | $1.10 | 3,450 |
| 2014-11-14 | $1.10 | $1.10 | 5,330 |
| 2014-11-13 | $1.10 | $1.10 | 12,660 |
| 2014-11-12 | $1.30 | $1.30 | 4,050 |
| 2014-11-11 | $1.20 | $1.20 | 2,270 |
| 2014-11-10 | $1.20 | $1.20 | 810 |
| 2014-11-07 | $1.30 | $1.30 | 2,700 |
| 2014-11-06 | $1.30 | $1.30 | 120 |
| 2014-11-05 | $1.30 | $1.30 | 1,060 |
| 2014-11-04 | $1.20 | $1.20 | 1,370 |
| 2014-11-03 | $1.20 | $1.20 | 1,610 |
| 2014-10-31 | $1.20 | $1.20 | 3,180 |
| 2014-10-30 | $1.30 | $1.30 | 750 |
| 2014-10-29 | $1.30 | $1.30 | 2,430 |
| 2014-10-28 | $1.20 | $1.20 | 9,470 |
| 2014-10-27 | $1.20 | $1.20 | 4,460 |
| 2014-10-24 | $1.20 | $1.20 | 170 |
| 2014-10-23 | $1.20 | $1.20 | 1,600 |
| 2014-10-22 | $1.40 | $1.40 | 3,200 |
| 2014-10-21 | $1.40 | $1.40 | 1,320 |
| 2014-10-20 | $1.40 | $1.40 | 1,050 |
| 2014-10-17 | $1.20 | $1.20 | 680 |
| 2014-10-16 | $1.10 | $1.10 | 1,350 |
| 2014-10-15 | $1.10 | $1.10 | 11,260 |
| 2014-10-14 | $1.20 | $1.20 | 3,940 |
| 2014-10-13 | $1.30 | $1.30 | 1,500 |
| 2014-10-10 | $1.40 | $1.40 | 2,000 |
| 2014-10-09 | $1.40 | $1.40 | 11,230 |
| 2014-10-08 | $1.40 | $1.40 | 7,700 |
| 2014-10-07 | $1.30 | $1.30 | 530 |
| 2014-10-06 | $1.40 | $1.40 | 8,200 |
| 2014-10-03 | $1.40 | $1.40 | 3,250 |
| 2014-10-02 | $1.30 | $1.30 | 1,730 |
| 2014-10-01 | $1.40 | $1.40 | 770 |
| 2014-09-30 | $1.40 | $1.40 | 2,540 |
| 2014-09-29 | $1.40 | $1.40 | 13,120 |
| 2014-09-26 | $1.50 | $1.50 | 4,200 |
| 2014-09-25 | $1.50 | $1.50 | 2,810 |
| 2014-09-24 | $1.60 | $1.60 | 2,810 |
| 2014-09-23 | $1.60 | $1.60 | 13,050 |
| 2014-09-22 | $1.60 | $1.60 | 10,420 |
| 2014-09-19 | $1.70 | $1.70 | 650 |
| 2014-09-18 | $1.80 | $1.80 | 2,230 |
| 2014-09-17 | $1.80 | $1.80 | 5,080 |
| 2014-09-16 | $1.70 | $1.70 | 5,440 |
| 2014-09-15 | $1.80 | $1.80 | 6,060 |
| 2014-09-12 | $1.70 | $1.70 | 2,270 |
| 2014-09-11 | $1.70 | $1.70 | 3,230 |
| 2014-09-10 | $1.70 | $1.70 | 9,790 |
| 2014-09-09 | $1.90 | $1.90 | 8,610 |
| 2014-09-08 | $2.10 | $2.10 | 15,850 |
| 2014-09-05 | $1.90 | $1.90 | 6,240 |
| 2014-09-04 | $1.90 | $1.90 | 3,220 |
| 2014-09-03 | $1.90 | $1.90 | 6,860 |
| 2014-09-02 | $1.90 | $1.90 | 8,240 |
| 2014-08-29 | $1.80 | $1.80 | 4,430 |
| 2014-08-28 | $1.80 | $1.80 | 3,120 |
| 2014-08-27 | $1.80 | $1.80 | 13,850 |
| 2014-08-26 | $1.90 | $1.90 | 7,060 |
| 2014-08-25 | $1.80 | $1.80 | 17,230 |
| 2014-08-22 | $1.90 | $1.90 | 15,310 |
| 2014-08-21 | $2.10 | $2.10 | 15,500 |
| 2014-08-20 | $2.10 | $2.10 | 75,790 |
| 2014-08-19 | $1.60 | $1.60 | 1,470 |
| 2014-08-18 | $1.60 | $1.60 | 7,330 |
| 2014-08-15 | $1.60 | $1.60 | 4,860 |
| 2014-08-14 | $1.50 | $1.50 | 200 |
| 2014-08-13 | $1.50 | $1.50 | 230 |
| 2014-08-12 | $1.50 | $1.50 | 320 |
| 2014-08-11 | $1.50 | $1.50 | 80 |
| 2014-08-08 | $1.40 | $1.40 | 0 |
| 2014-08-07 | $1.40 | $1.40 | 1,280 |
| 2014-08-06 | $1.30 | $1.30 | 5,950 |
| 2014-08-05 | $1.50 | $1.50 | 140 |
| 2014-08-04 | $1.50 | $1.50 | 7,480 |
| 2014-08-01 | $1.40 | $1.40 | 13,410 |
| 2014-07-31 | $1.30 | $1.30 | 650 |
| 2014-07-30 | $1.30 | $1.30 | 2,830 |
| 2014-07-29 | $1.40 | $1.40 | 700 |
| 2014-07-28 | $1.40 | $1.40 | 5,870 |
| 2014-07-25 | $1.40 | $1.40 | 1,210 |
| 2014-07-24 | $1.40 | $1.40 | 100 |
| 2014-07-23 | $1.40 | $1.40 | 270 |
| 2014-07-22 | $1.40 | $1.40 | 500 |
| 2014-07-21 | $1.40 | $1.40 | 630 |
| 2014-07-18 | $1.40 | $1.40 | 2,040 |
| 2014-07-17 | $1.40 | $1.40 | 1,310 |
| 2014-07-16 | $1.40 | $1.40 | 2,130 |
| 2014-07-15 | $1.40 | $1.40 | 5,400 |
| 2014-07-14 | $1.40 | $1.40 | 2,010 |
| 2014-07-11 | $1.30 | $1.30 | 1,050 |
| 2014-07-10 | $1.40 | $1.40 | 100 |
| 2014-07-09 | $1.30 | $1.30 | 25,160 |
| 2014-07-08 | $1.40 | $1.40 | 1,150 |
| 2014-07-07 | $1.30 | $1.30 | 2,020 |
| 2014-07-03 | $1.40 | $1.40 | 7,560 |
| 2014-07-02 | $1.40 | $1.40 | 670 |
| 2014-07-01 | $1.40 | $1.40 | 3,580 |
| 2014-06-30 | $1.40 | $1.40 | 2,700 |
| 2014-06-27 | $1.40 | $1.40 | 1,000 |
| 2014-06-26 | $1.40 | $1.40 | 3,070 |
| 2014-06-25 | $1.50 | $1.50 | 440 |
| 2014-06-24 | $1.50 | $1.50 | 3,830 |
| 2014-06-23 | $1.50 | $1.50 | 960 |
| 2014-06-20 | $1.60 | $1.60 | 9,670 |
| 2014-06-19 | $1.60 | $1.60 | 70 |
| 2014-06-18 | $1.60 | $1.60 | 2,150 |
| 2014-06-17 | $1.50 | $1.50 | 470 |
| 2014-06-16 | $1.40 | $1.40 | 320 |
| 2014-06-13 | $1.60 | $1.60 | 7,440 |
| 2014-06-12 | $1.60 | $1.60 | 2,330 |
| 2014-06-11 | $1.50 | $1.50 | 4,620 |
| 2014-06-10 | $1.60 | $1.60 | 7,720 |
| 2014-06-09 | $1.50 | $1.50 | 6,450 |
| 2014-06-06 | $1.70 | $1.70 | 8,900 |
| 2014-06-05 | $1.60 | $1.60 | 2,660 |
| 2014-06-04 | $1.60 | $1.60 | 550 |
| 2014-06-03 | $1.70 | $1.70 | 8,620 |
| 2014-06-02 | $1.60 | $1.60 | 1,000 |
| 2014-05-30 | $1.60 | $1.60 | 430 |
| 2014-05-29 | $1.70 | $1.70 | 4,520 |
| 2014-05-28 | $1.60 | $1.60 | 4,770 |
| 2014-05-27 | $1.60 | $1.60 | 4,050 |
| 2014-05-23 | $1.50 | $1.50 | 2,800 |
| 2014-05-22 | $1.40 | $1.40 | 30 |
| 2014-05-21 | $1.50 | $1.50 | 290 |
| 2014-05-20 | $1.40 | $1.40 | 2,340 |
| 2014-05-19 | $1.50 | $1.50 | 4,130 |
| 2014-05-16 | $1.50 | $1.50 | 14,010 |
| 2014-05-15 | $1.60 | $1.60 | 10,190 |
| 2014-05-14 | $1.70 | $1.70 | 10,420 |
| 2014-05-13 | $1.80 | $1.80 | 950 |
| 2014-05-12 | $1.60 | $1.60 | 3,570 |
| 2014-05-09 | $1.60 | $1.60 | 1,280 |
| 2014-05-08 | $1.70 | $1.70 | 2,980 |
| 2014-05-07 | $1.50 | $1.50 | 10,370 |
| 2014-05-06 | $1.60 | $1.60 | 0 |
| 2014-05-05 | $1.60 | $1.60 | 580 |
| 2014-05-02 | $1.60 | $1.60 | 1,450 |
| 2014-05-01 | $1.40 | $1.40 | 50 |
| 2014-04-30 | $1.40 | $1.40 | 990 |
| 2014-04-29 | $1.60 | $1.60 | 0 |
| 2014-04-28 | $1.60 | $1.60 | 3,400 |
| 2014-04-25 | $1.50 | $1.50 | 4,120 |
| 2014-04-24 | $1.60 | $1.60 | 50 |
| 2014-04-23 | $1.60 | $1.60 | 270 |
| 2014-04-22 | $1.60 | $1.60 | 2,000 |
| 2014-04-21 | $1.60 | $1.60 | 11,850 |
| 2014-04-17 | $1.50 | $1.50 | 8,470 |
| 2014-04-16 | $1.50 | $1.50 | 300 |
| 2014-04-15 | $1.60 | $1.60 | 1,430 |
| 2014-04-14 | $1.70 | $1.70 | 3,130 |
| 2014-04-11 | $1.60 | $1.60 | 5,250 |
| 2014-04-10 | $1.60 | $1.60 | 4,950 |
| 2014-04-09 | $1.60 | $1.60 | 2,250 |
| 2014-04-08 | $1.60 | $1.60 | 1,500 |
| 2014-04-07 | $1.60 | $1.60 | 4,210 |
| 2014-04-04 | $1.70 | $1.70 | 2,420 |
| 2014-04-03 | $1.70 | $1.70 | 2,690 |
| 2014-04-02 | $1.80 | $1.80 | 2,530 |
| 2014-04-01 | $1.70 | $1.70 | 2,750 |
| 2014-03-31 | $1.70 | $1.70 | 2,980 |
| 2014-03-28 | $1.70 | $1.70 | 2,380 |
| 2014-03-27 | $1.70 | $1.70 | 6,750 |
| 2014-03-26 | $1.70 | $1.70 | 4,150 |
| 2014-03-25 | $1.70 | $1.70 | 2,880 |
| 2014-03-24 | $1.70 | $1.70 | 4,240 |
| 2014-03-21 | $1.80 | $1.80 | 1,950 |
| 2014-03-20 | $1.90 | $1.90 | 2,990 |
| 2014-03-19 | $1.80 | $1.80 | 1,500 |
| 2014-03-18 | $1.90 | $1.90 | 24,510 |
| 2014-03-17 | $1.80 | $1.80 | 1,250 |
| 2014-03-14 | $1.70 | $1.70 | 750 |
| 2014-03-13 | $1.70 | $1.70 | 17,800 |
| 2014-03-12 | $1.90 | $1.90 | 1,600 |
| 2014-03-11 | $1.70 | $1.70 | 110 |
| 2014-03-10 | $1.70 | $1.70 | 2,050 |
| 2014-03-07 | $1.70 | $1.70 | 5,230 |
| 2014-03-06 | $1.60 | $1.60 | 12,900 |
| 2014-03-05 | $1.70 | $1.70 | 8,730 |
| 2014-03-04 | $1.90 | $1.90 | 7,480 |
| 2014-03-03 | $1.70 | $1.70 | 12,350 |
| 2014-02-28 | $1.80 | $1.80 | 1,820 |
| 2014-02-27 | $1.80 | $1.80 | 4,290 |
| 2014-02-26 | $1.70 | $1.70 | 3,030 |
| 2014-02-25 | $1.70 | $1.70 | 2,330 |
| 2014-02-24 | $1.80 | $1.80 | 3,480 |
| 2014-02-21 | $2.00 | $2.00 | 2,620 |
| 2014-02-20 | $1.90 | $1.90 | 20,080 |
| 2014-02-19 | $2.00 | $2.00 | 65,910 |
| 2014-02-18 | $2.10 | $2.10 | 48,580 |
| 2014-02-14 | $1.60 | $1.60 | 5,870 |
| 2014-02-13 | $1.70 | $1.70 | 13,930 |
| 2014-02-12 | $1.40 | $1.40 | 2,310 |
| 2014-02-11 | $1.60 | $1.60 | 10,040 |
| 2014-02-10 | $1.60 | $1.60 | 7,950 |
| 2014-02-07 | $1.60 | $1.60 | 5,190 |
| 2014-02-06 | $1.80 | $1.80 | 1,150 |
| 2014-02-05 | $1.70 | $1.70 | 5,900 |
| 2014-02-04 | $1.80 | $1.80 | 13,900 |
| 2014-02-03 | $1.30 | $1.30 | 13,970 |
| 2014-01-31 | $1.40 | $1.40 | 2,670 |
| 2014-01-30 | $1.50 | $1.50 | 9,660 |
| 2014-01-29 | $1.70 | $1.70 | 4,130 |
| 2014-01-28 | $1.60 | $1.60 | 2,250 |
| 2014-01-27 | $1.70 | $1.70 | 2,470 |
| 2014-01-24 | $1.60 | $1.60 | 2,420 |
| 2014-01-23 | $1.70 | $1.70 | 5,910 |
| 2014-01-22 | $1.60 | $1.60 | 4,160 |
| 2014-01-21 | $1.60 | $1.60 | 7,490 |
| 2014-01-17 | $1.60 | $1.60 | 2,020 |
| 2014-01-16 | $1.80 | $1.80 | 5,000 |
| 2014-01-15 | $1.70 | $1.70 | 5,980 |
| 2014-01-14 | $1.80 | $1.80 | 1,980 |
| 2014-01-13 | $1.80 | $1.80 | 13,340 |
| 2014-01-10 | $1.90 | $1.90 | 3,930 |
| 2014-01-09 | $1.90 | $1.90 | 5,750 |
| 2014-01-08 | $2.10 | $2.10 | 6,000 |
| 2014-01-07 | $1.90 | $1.90 | 12,140 |
| 2014-01-06 | $2.10 | $2.10 | 18,130 |
| 2014-01-03 | $2.20 | $2.20 | 18,220 |
| 2014-01-02 | $2.40 | $2.40 | 35,630 |