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
- 2001-06-27 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 | $1.35 | $1.35 | 200 |
| 2014-12-30 | $1.37 | $1.37 | 3,900 |
| 2014-12-29 | $1.40 | $1.40 | 31,100 |
| 2014-12-26 | $1.30 | $1.30 | 11,500 |
| 2014-12-24 | $1.30 | $1.30 | 4,000 |
| 2014-12-23 | $1.25 | $1.25 | 5,400 |
| 2014-12-22 | $1.27 | $1.27 | 56,900 |
| 2014-12-19 | $1.33 | $1.33 | 4,700 |
| 2014-12-18 | $1.31 | $1.31 | 86,000 |
| 2014-12-17 | $1.30 | $1.30 | 40,600 |
| 2014-12-16 | $1.26 | $1.26 | 5,600 |
| 2014-12-15 | $1.41 | $1.41 | 1,400 |
| 2014-12-12 | $1.42 | $1.42 | 28,300 |
| 2014-12-11 | $1.35 | $1.35 | 40,800 |
| 2014-12-10 | $1.35 | $1.35 | 10,300 |
| 2014-12-09 | $1.40 | $1.40 | 14,800 |
| 2014-12-08 | $1.36 | $1.36 | 31,000 |
| 2014-12-05 | $1.49 | $1.49 | 3,900 |
| 2014-12-04 | $1.45 | $1.45 | 5,800 |
| 2014-12-03 | $1.56 | $1.56 | 3,500 |
| 2014-12-02 | $1.60 | $1.60 | 21,900 |
| 2014-12-01 | $1.54 | $1.54 | 6,400 |
| 2014-11-28 | $1.53 | $1.53 | 0 |
| 2014-11-26 | $1.53 | $1.53 | 2,600 |
| 2014-11-25 | $1.50 | $1.50 | 32,000 |
| 2014-11-24 | $1.51 | $1.51 | 7,700 |
| 2014-11-21 | $1.55 | $1.55 | 8,100 |
| 2014-11-20 | $1.40 | $1.40 | 7,700 |
| 2014-11-19 | $1.49 | $1.49 | 18,600 |
| 2014-11-18 | $1.55 | $1.55 | 36,500 |
| 2014-11-17 | $1.61 | $1.61 | 13,700 |
| 2014-11-14 | $1.46 | $1.46 | 10,900 |
| 2014-11-13 | $1.45 | $1.45 | 9,300 |
| 2014-11-12 | $1.53 | $1.53 | 0 |
| 2014-11-11 | $1.53 | $1.53 | 2,100 |
| 2014-11-10 | $1.45 | $1.45 | 11,600 |
| 2014-11-07 | $1.55 | $1.55 | 3,400 |
| 2014-11-06 | $1.64 | $1.64 | 0 |
| 2014-11-05 | $1.64 | $1.64 | 10,900 |
| 2014-11-04 | $1.50 | $1.50 | 4,600 |
| 2014-11-03 | $1.36 | $1.36 | 12,700 |
| 2014-10-31 | $1.55 | $1.55 | 1,200 |
| 2014-10-30 | $1.55 | $1.55 | 300 |
| 2014-10-29 | $1.40 | $1.40 | 15,000 |
| 2014-10-28 | $1.48 | $1.48 | 3,800 |
| 2014-10-27 | $1.41 | $1.41 | 14,400 |
| 2014-10-24 | $1.58 | $1.58 | 6,000 |
| 2014-10-23 | $1.62 | $1.62 | 1,000 |
| 2014-10-22 | $1.67 | $1.67 | 8,300 |
| 2014-10-21 | $1.64 | $1.64 | 14,500 |
| 2014-10-20 | $1.64 | $1.64 | 2,600 |
| 2014-10-17 | $1.57 | $1.57 | 13,500 |
| 2014-10-16 | $1.75 | $1.75 | 10,500 |
| 2014-10-15 | $1.60 | $1.60 | 2,000 |
| 2014-10-14 | $1.57 | $1.57 | 6,800 |
| 2014-10-13 | $1.50 | $1.50 | 26,100 |
| 2014-10-10 | $1.35 | $1.35 | 21,600 |
| 2014-10-09 | $1.40 | $1.40 | 12,600 |
| 2014-10-08 | $1.47 | $1.47 | 37,800 |
| 2014-10-07 | $1.20 | $1.20 | 67,500 |
| 2014-10-06 | $1.30 | $1.30 | 33,300 |
| 2014-10-03 | $1.36 | $1.36 | 19,400 |
| 2014-10-02 | $1.35 | $1.35 | 3,800 |
| 2014-10-01 | $1.29 | $1.29 | 31,100 |
| 2014-09-30 | $1.42 | $1.42 | 76,200 |
| 2014-09-29 | $1.45 | $1.45 | 3,000 |
| 2014-09-26 | $1.38 | $1.38 | 5,100 |
| 2014-09-25 | $1.40 | $1.40 | 5,300 |
| 2014-09-24 | $1.45 | $1.45 | 2,200 |
| 2014-09-23 | $1.45 | $1.45 | 2,000 |
| 2014-09-22 | $1.48 | $1.48 | 11,200 |
| 2014-09-19 | $1.34 | $1.34 | 10,900 |
| 2014-09-18 | $1.43 | $1.43 | 300 |
| 2014-09-17 | $1.43 | $1.43 | 5,600 |
| 2014-09-16 | $1.38 | $1.38 | 13,900 |
| 2014-09-15 | $1.50 | $1.50 | 1,700 |
| 2014-09-12 | $1.51 | $1.51 | 5,000 |
| 2014-09-11 | $1.40 | $1.40 | 16,800 |
| 2014-09-10 | $1.41 | $1.41 | 2,000 |
| 2014-09-09 | $1.41 | $1.41 | 2,100 |
| 2014-09-08 | $1.35 | $1.35 | 74,000 |
| 2014-09-05 | $1.53 | $1.53 | 15,300 |
| 2014-09-04 | $1.58 | $1.58 | 22,800 |
| 2014-09-03 | $1.56 | $1.56 | 31,900 |
| 2014-09-02 | $1.62 | $1.62 | 7,800 |
| 2014-08-29 | $1.52 | $1.52 | 13,600 |
| 2014-08-28 | $1.45 | $1.45 | 18,500 |
| 2014-08-27 | $1.58 | $1.58 | 18,600 |
| 2014-08-26 | $1.58 | $1.58 | 3,000 |
| 2014-08-25 | $1.56 | $1.56 | 8,600 |
| 2014-08-22 | $1.69 | $1.69 | 41,800 |
| 2014-08-21 | $1.69 | $1.69 | 55,200 |
| 2014-08-20 | $1.56 | $1.56 | 117,200 |
| 2014-08-19 | $1.49 | $1.49 | 10,400 |
| 2014-08-18 | $1.45 | $1.45 | 2,100 |
| 2014-08-15 | $1.40 | $1.40 | 7,200 |
| 2014-08-14 | $1.50 | $1.50 | 13,000 |
| 2014-08-13 | $1.16 | $1.16 | 40,400 |
| 2014-08-12 | $1.27 | $1.27 | 11,900 |
| 2014-08-11 | $1.30 | $1.30 | 7,200 |
| 2014-08-08 | $1.29 | $1.29 | 7,100 |
| 2014-08-07 | $1.30 | $1.30 | 13,600 |
| 2014-08-06 | $1.36 | $1.36 | 700 |
| 2014-08-05 | $1.30 | $1.30 | 9,100 |
| 2014-08-04 | $1.18 | $1.18 | 2,400 |
| 2014-08-01 | $1.28 | $1.28 | 0 |
| 2014-07-31 | $1.28 | $1.28 | 200 |
| 2014-07-30 | $1.17 | $1.17 | 7,000 |
| 2014-07-29 | $1.28 | $1.28 | 5,200 |
| 2014-07-28 | $1.20 | $1.20 | 13,300 |
| 2014-07-25 | $1.24 | $1.24 | 15,300 |
| 2014-07-24 | $1.24 | $1.24 | 22,700 |
| 2014-07-23 | $1.21 | $1.21 | 3,400 |
| 2014-07-22 | $1.21 | $1.21 | 1,800 |
| 2014-07-21 | $1.30 | $1.30 | 0 |
| 2014-07-18 | $1.30 | $1.30 | 1,300 |
| 2014-07-17 | $1.21 | $1.21 | 200 |
| 2014-07-16 | $1.29 | $1.29 | 10,100 |
| 2014-07-15 | $1.25 | $1.25 | 6,500 |
| 2014-07-14 | $1.25 | $1.25 | 500 |
| 2014-07-11 | $1.25 | $1.25 | 3,000 |
| 2014-07-10 | $1.25 | $1.25 | 0 |
| 2014-07-09 | $1.25 | $1.25 | 800 |
| 2014-07-08 | $1.21 | $1.21 | 2,300 |
| 2014-07-07 | $1.20 | $1.20 | 7,200 |
| 2014-07-03 | $1.25 | $1.25 | 6,400 |
| 2014-07-02 | $1.24 | $1.24 | 2,300 |
| 2014-07-01 | $1.24 | $1.24 | 400 |
| 2014-06-30 | $1.20 | $1.20 | 6,400 |
| 2014-06-27 | $1.29 | $1.29 | 17,200 |
| 2014-06-26 | $1.22 | $1.22 | 4,200 |
| 2014-06-25 | $1.24 | $1.24 | 8,900 |
| 2014-06-24 | $1.30 | $1.30 | 400 |
| 2014-06-23 | $1.30 | $1.30 | 4,800 |
| 2014-06-20 | $1.29 | $1.29 | 5,300 |
| 2014-06-19 | $1.37 | $1.37 | 0 |
| 2014-06-18 | $1.37 | $1.37 | 11,000 |
| 2014-06-17 | $1.32 | $1.32 | 1,700 |
| 2014-06-16 | $1.42 | $1.42 | 1,500 |
| 2014-06-13 | $1.39 | $1.39 | 17,300 |
| 2014-06-12 | $1.45 | $1.45 | 0 |
| 2014-06-11 | $1.45 | $1.45 | 18,200 |
| 2014-06-10 | $1.40 | $1.40 | 0 |
| 2014-06-09 | $1.40 | $1.40 | 0 |
| 2014-06-06 | $1.40 | $1.40 | 5,900 |
| 2014-06-05 | $1.45 | $1.45 | 13,000 |
| 2014-06-04 | $1.36 | $1.36 | 1,100 |
| 2014-06-03 | $1.39 | $1.39 | 1,700 |
| 2014-06-02 | $1.42 | $1.42 | 0 |
| 2014-05-30 | $1.42 | $1.42 | 1,000 |
| 2014-05-29 | $1.47 | $1.47 | 3,800 |
| 2014-05-28 | $1.49 | $1.49 | 0 |
| 2014-05-27 | $1.49 | $1.49 | 300 |
| 2014-05-23 | $1.42 | $1.42 | 10,000 |
| 2014-05-22 | $1.37 | $1.37 | 13,800 |
| 2014-05-21 | $1.30 | $1.30 | 19,200 |
| 2014-05-20 | $1.35 | $1.35 | 2,000 |
| 2014-05-19 | $1.36 | $1.36 | 6,800 |
| 2014-05-16 | $1.42 | $1.42 | 5,100 |
| 2014-05-15 | $1.40 | $1.40 | 5,700 |
| 2014-05-14 | $1.47 | $1.47 | 1,900 |
| 2014-05-13 | $1.50 | $1.50 | 300 |
| 2014-05-12 | $1.41 | $1.41 | 2,200 |
| 2014-05-09 | $1.41 | $1.41 | 10,300 |
| 2014-05-08 | $1.54 | $1.54 | 28,400 |
| 2014-05-07 | $1.65 | $1.65 | 50,200 |
| 2014-05-06 | $1.55 | $1.55 | 32,800 |
| 2014-05-05 | $1.55 | $1.55 | 3,700 |
| 2014-05-02 | $1.52 | $1.52 | 2,100 |
| 2014-05-01 | $1.44 | $1.44 | 145,100 |
| 2014-04-30 | $1.55 | $1.55 | 3,500 |
| 2014-04-29 | $1.41 | $1.41 | 18,700 |
| 2014-04-28 | $1.52 | $1.52 | 1,600 |
| 2014-04-25 | $1.52 | $1.52 | 3,300 |
| 2014-04-24 | $1.60 | $1.60 | 1,300 |
| 2014-04-23 | $1.69 | $1.69 | 1,700 |
| 2014-04-22 | $1.70 | $1.70 | 600 |
| 2014-04-21 | $1.70 | $1.70 | 2,000 |
| 2014-04-17 | $1.75 | $1.75 | 14,900 |
| 2014-04-16 | $1.62 | $1.62 | 1,600 |
| 2014-04-15 | $1.60 | $1.60 | 10,000 |
| 2014-04-14 | $1.51 | $1.51 | 1,700 |
| 2014-04-11 | $1.58 | $1.58 | 2,800 |
| 2014-04-10 | $1.53 | $1.53 | 11,500 |
| 2014-04-09 | $1.60 | $1.60 | 100 |
| 2014-04-08 | $1.70 | $1.70 | 10,100 |
| 2014-04-07 | $1.60 | $1.60 | 11,800 |
| 2014-04-04 | $1.66 | $1.66 | 2,700 |
| 2014-04-03 | $1.60 | $1.60 | 8,100 |
| 2014-04-02 | $1.65 | $1.65 | 1,700 |
| 2014-04-01 | $1.70 | $1.70 | 21,800 |
| 2014-03-31 | $1.70 | $1.70 | 3,900 |
| 2014-03-28 | $1.70 | $1.70 | 22,400 |
| 2014-03-27 | $1.72 | $1.72 | 11,500 |
| 2014-03-26 | $1.70 | $1.70 | 30,300 |
| 2014-03-25 | $1.65 | $1.65 | 2,300 |
| 2014-03-24 | $1.61 | $1.61 | 1,600 |
| 2014-03-21 | $1.60 | $1.60 | 9,500 |
| 2014-03-20 | $1.70 | $1.70 | 4,900 |
| 2014-03-19 | $1.72 | $1.72 | 1,200 |
| 2014-03-18 | $1.74 | $1.74 | 200 |
| 2014-03-17 | $1.60 | $1.60 | 24,400 |
| 2014-03-14 | $1.75 | $1.75 | 17,800 |
| 2014-03-13 | $1.66 | $1.66 | 30,700 |
| 2014-03-12 | $1.60 | $1.60 | 14,200 |
| 2014-03-11 | $1.70 | $1.70 | 600 |
| 2014-03-10 | $1.75 | $1.75 | 15,100 |
| 2014-03-07 | $1.79 | $1.79 | 15,800 |
| 2014-03-06 | $1.79 | $1.79 | 4,700 |
| 2014-03-05 | $1.79 | $1.79 | 9,700 |
| 2014-03-04 | $1.80 | $1.80 | 2,300 |
| 2014-03-03 | $1.65 | $1.65 | 7,100 |
| 2014-02-28 | $1.64 | $1.64 | 6,300 |
| 2014-02-27 | $1.80 | $1.80 | 27,600 |
| 2014-02-26 | $1.79 | $1.79 | 4,200 |
| 2014-02-25 | $1.78 | $1.78 | 13,700 |
| 2014-02-24 | $1.78 | $1.78 | 1,400 |
| 2014-02-21 | $1.70 | $1.70 | 9,300 |
| 2014-02-20 | $1.55 | $1.55 | 26,600 |
| 2014-02-19 | $1.69 | $1.69 | 24,900 |
| 2014-02-18 | $1.77 | $1.77 | 27,300 |
| 2014-02-14 | $1.71 | $1.71 | 19,100 |
| 2014-02-13 | $1.75 | $1.75 | 12,200 |
| 2014-02-12 | $1.62 | $1.62 | 67,300 |
| 2014-02-11 | $1.75 | $1.75 | 70,800 |
| 2014-02-10 | $1.79 | $1.79 | 34,100 |
| 2014-02-07 | $1.75 | $1.75 | 66,500 |
| 2014-02-06 | $1.73 | $1.73 | 113,600 |
| 2014-02-05 | $1.70 | $1.70 | 124,400 |
| 2014-02-04 | $1.51 | $1.51 | 37,500 |
| 2014-02-03 | $1.50 | $1.50 | 40,800 |
| 2014-01-31 | $1.55 | $1.55 | 14,100 |
| 2014-01-30 | $1.50 | $1.50 | 15,700 |
| 2014-01-29 | $1.53 | $1.53 | 32,100 |
| 2014-01-28 | $1.52 | $1.52 | 9,400 |
| 2014-01-27 | $1.55 | $1.55 | 42,400 |
| 2014-01-24 | $1.50 | $1.50 | 94,900 |
| 2014-01-23 | $1.60 | $1.60 | 108,900 |
| 2014-01-22 | $1.60 | $1.60 | 38,400 |
| 2014-01-21 | $1.59 | $1.59 | 46,400 |
| 2014-01-17 | $1.50 | $1.50 | 42,400 |
| 2014-01-16 | $1.42 | $1.42 | 62,100 |
| 2014-01-15 | $1.25 | $1.25 | 44,200 |
| 2014-01-14 | $1.13 | $1.13 | 19,600 |
| 2014-01-13 | $1.15 | $1.15 | 44,400 |
| 2014-01-10 | $1.17 | $1.17 | 12,200 |
| 2014-01-09 | $1.25 | $1.25 | 43,300 |
| 2014-01-08 | $1.20 | $1.20 | 73,100 |
| 2014-01-07 | $1.15 | $1.15 | 50,200 |
| 2014-01-06 | $1.15 | $1.15 | 47,300 |
| 2014-01-03 | $1.24 | $1.24 | 34,600 |
| 2014-01-02 | $1.23 | $1.23 | 21,800 |