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
- 2000-11-01 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 | $0.61 | $0.61 | 103,200 |
| 2014-12-30 | $0.70 | $0.70 | 223,534 |
| 2014-12-29 | $0.57 | $0.57 | 111,049 |
| 2014-12-26 | $0.59 | $0.59 | 91,589 |
| 2014-12-24 | $0.60 | $0.60 | 12,735 |
| 2014-12-23 | $0.61 | $0.61 | 68,064 |
| 2014-12-22 | $0.61 | $0.61 | 90,686 |
| 2014-12-19 | $0.65 | $0.65 | 125,183 |
| 2014-12-18 | $0.74 | $0.74 | 180,059 |
| 2014-12-17 | $0.58 | $0.58 | 161,585 |
| 2014-12-16 | $0.65 | $0.65 | 39,096 |
| 2014-12-15 | $0.68 | $0.68 | 42,623 |
| 2014-12-12 | $0.71 | $0.71 | 56,724 |
| 2014-12-11 | $0.69 | $0.69 | 54,847 |
| 2014-12-10 | $0.72 | $0.72 | 29,438 |
| 2014-12-09 | $0.72 | $0.72 | 26,690 |
| 2014-12-08 | $0.73 | $0.73 | 10,576 |
| 2014-12-05 | $0.70 | $0.70 | 18,014 |
| 2014-12-04 | $0.73 | $0.73 | 44,392 |
| 2014-12-03 | $0.76 | $0.76 | 32,456 |
| 2014-12-02 | $0.76 | $0.76 | 25,909 |
| 2014-12-01 | $0.75 | $0.75 | 42,808 |
| 2014-11-28 | $0.79 | $0.79 | 17,744 |
| 2014-11-26 | $0.76 | $0.76 | 36,806 |
| 2014-11-25 | $0.77 | $0.77 | 32,165 |
| 2014-11-24 | $0.77 | $0.77 | 72,790 |
| 2014-11-21 | $0.78 | $0.78 | 52,759 |
| 2014-11-20 | $0.77 | $0.77 | 182,167 |
| 2014-11-19 | $0.80 | $0.80 | 249,712 |
| 2014-11-18 | $0.89 | $0.89 | 372,069 |
| 2014-11-17 | $0.68 | $0.68 | 39,560 |
| 2014-11-14 | $0.68 | $0.68 | 175,532 |
| 2014-11-13 | $0.69 | $0.69 | 88,744 |
| 2014-11-12 | $0.74 | $0.74 | 50,466 |
| 2014-11-11 | $0.75 | $0.75 | 18,330 |
| 2014-11-10 | $0.76 | $0.76 | 16,049 |
| 2014-11-07 | $0.76 | $0.76 | 19,367 |
| 2014-11-06 | $0.78 | $0.78 | 31,225 |
| 2014-11-05 | $0.77 | $0.77 | 17,550 |
| 2014-11-04 | $0.80 | $0.80 | 19,919 |
| 2014-11-03 | $0.77 | $0.77 | 43,190 |
| 2014-10-31 | $0.78 | $0.78 | 38,855 |
| 2014-10-30 | $0.80 | $0.80 | 39,350 |
| 2014-10-29 | $0.80 | $0.80 | 31,113 |
| 2014-10-28 | $0.81 | $0.81 | 50,340 |
| 2014-10-27 | $0.80 | $0.80 | 34,629 |
| 2014-10-24 | $0.82 | $0.82 | 105,468 |
| 2014-10-23 | $0.88 | $0.87 | 220,985 |
| 2014-10-22 | $1.08 | $1.08 | 151,908 |
| 2014-10-21 | $0.87 | $0.87 | 35,290 |
| 2014-10-20 | $0.78 | $0.78 | 17,825 |
| 2014-10-17 | $0.77 | $0.77 | 135,563 |
| 2014-10-16 | $0.69 | $0.69 | 49,349 |
| 2014-10-15 | $0.64 | $0.64 | 90,031 |
| 2014-10-14 | $0.71 | $0.71 | 91,061 |
| 2014-10-13 | $0.72 | $0.72 | 31,699 |
| 2014-10-10 | $0.77 | $0.77 | 52,062 |
| 2014-10-09 | $0.77 | $0.77 | 49,439 |
| 2014-10-08 | $0.85 | $0.85 | 69,575 |
| 2014-10-07 | $0.85 | $0.85 | 21,602 |
| 2014-10-06 | $0.88 | $0.88 | 85,868 |
| 2014-10-03 | $0.88 | $0.88 | 30,960 |
| 2014-10-02 | $0.86 | $0.86 | 54,777 |
| 2014-10-01 | $0.86 | $0.86 | 80,461 |
| 2014-09-30 | $0.90 | $0.90 | 56,148 |
| 2014-09-29 | $0.88 | $0.87 | 685,573 |
| 2014-09-26 | $0.80 | $0.80 | 85,672 |
| 2014-09-25 | $0.83 | $0.83 | 74,270 |
| 2014-09-24 | $0.88 | $0.88 | 77,963 |
| 2014-09-23 | $0.96 | $0.96 | 39,010 |
| 2014-09-22 | $0.96 | $0.96 | 36,597 |
| 2014-09-19 | $0.88 | $0.88 | 119,000 |
| 2014-09-18 | $0.87 | $0.87 | 142,531 |
| 2014-09-17 | $0.94 | $0.94 | 177,173 |
| 2014-09-16 | $1.11 | $1.11 | 750,145 |
| 2014-09-15 | $1.50 | $1.50 | 244,801 |
| 2014-09-12 | $1.63 | $1.63 | 41,125 |
| 2014-09-11 | $1.58 | $1.58 | 83,722 |
| 2014-09-10 | $1.56 | $1.56 | 106,487 |
| 2014-09-09 | $1.58 | $1.58 | 244,688 |
| 2014-09-08 | $1.73 | $1.73 | 462,645 |
| 2014-09-05 | $1.90 | $1.90 | 469,696 |
| 2014-09-04 | $1.61 | $1.61 | 133,889 |
| 2014-09-03 | $1.40 | $1.40 | 318,131 |
| 2014-09-02 | $1.61 | $1.61 | 913,749 |
| 2014-08-29 | $1.37 | $1.37 | 413,253 |
| 2014-08-28 | $1.11 | $1.11 | 28,379 |
| 2014-08-27 | $1.12 | $1.12 | 38,570 |
| 2014-08-26 | $1.07 | $1.07 | 76,610 |
| 2014-08-25 | $1.10 | $1.10 | 133,269 |
| 2014-08-22 | $1.14 | $1.14 | 552,908 |
| 2014-08-21 | $0.91 | $0.91 | 136,396 |
| 2014-08-20 | $0.85 | $0.85 | 180,586 |
| 2014-08-19 | $0.87 | $0.87 | 44,744 |
| 2014-08-18 | $0.79 | $0.79 | 76,977 |
| 2014-08-15 | $0.84 | $0.84 | 80,817 |
| 2014-08-14 | $0.83 | $0.83 | 27,340 |
| 2014-08-13 | $0.78 | $0.78 | 29,272 |
| 2014-08-12 | $0.78 | $0.78 | 46,021 |
| 2014-08-11 | $0.76 | $0.76 | 17,914 |
| 2014-08-08 | $0.75 | $0.75 | 22,980 |
| 2014-08-07 | $0.81 | $0.81 | 33,790 |
| 2014-08-06 | $0.82 | $0.82 | 7,478 |
| 2014-08-05 | $0.77 | $0.77 | 60,800 |
| 2014-08-04 | $0.68 | $0.68 | 16,633 |
| 2014-08-01 | $0.68 | $0.68 | 17,702 |
| 2014-07-31 | $0.75 | $0.75 | 34,130 |
| 2014-07-30 | $0.67 | $0.67 | 24,515 |
| 2014-07-29 | $0.65 | $0.65 | 46,747 |
| 2014-07-28 | $0.64 | $0.64 | 35,932 |
| 2014-07-25 | $0.65 | $0.65 | 25,430 |
| 2014-07-24 | $0.66 | $0.66 | 62,076 |
| 2014-07-23 | $0.67 | $0.67 | 30,006 |
| 2014-07-22 | $0.67 | $0.67 | 42,139 |
| 2014-07-21 | $0.71 | $0.71 | 42,512 |
| 2014-07-18 | $0.73 | $0.73 | 41,564 |
| 2014-07-17 | $0.77 | $0.77 | 48,070 |
| 2014-07-16 | $0.84 | $0.84 | 233,577 |
| 2014-07-15 | $0.80 | $0.80 | 216,173 |
| 2014-07-14 | $0.70 | $0.70 | 232,552 |
| 2014-07-11 | $0.78 | $0.78 | 25,526 |
| 2014-07-10 | $0.77 | $0.77 | 67,745 |
| 2014-07-09 | $0.80 | $0.80 | 35,678 |
| 2014-07-08 | $0.81 | $0.81 | 147,001 |
| 2014-07-07 | $0.83 | $0.83 | 130,168 |
| 2014-07-03 | $0.90 | $0.90 | 44,075 |
| 2014-07-02 | $0.91 | $0.91 | 72,147 |
| 2014-07-01 | $0.96 | $0.96 | 230,500 |
| 2014-06-30 | $1.05 | $1.05 | 77,288 |
| 2014-06-27 | $1.11 | $1.11 | 19,896 |
| 2014-06-26 | $1.12 | $1.12 | 3,644 |
| 2014-06-25 | $1.11 | $1.11 | 39,690 |
| 2014-06-24 | $1.15 | $1.15 | 19,108 |
| 2014-06-23 | $1.15 | $1.15 | 53,908 |
| 2014-06-20 | $1.14 | $1.14 | 44,499 |
| 2014-06-19 | $1.18 | $1.18 | 11,073 |
| 2014-06-18 | $1.16 | $1.16 | 151,941 |
| 2014-06-17 | $1.23 | $1.23 | 52,929 |
| 2014-06-16 | $1.14 | $1.14 | 55,100 |
| 2014-06-13 | $1.14 | $1.14 | 55,471 |
| 2014-06-12 | $1.18 | $1.18 | 32,790 |
| 2014-06-11 | $1.20 | $1.20 | 92,845 |
| 2014-06-10 | $1.25 | $1.25 | 25,243 |
| 2014-06-09 | $1.25 | $1.25 | 37,409 |
| 2014-06-06 | $1.27 | $1.27 | 7,865 |
| 2014-06-05 | $1.25 | $1.25 | 7,383 |
| 2014-06-04 | $1.27 | $1.27 | 61,980 |
| 2014-06-03 | $1.28 | $1.28 | 10,377 |
| 2014-06-02 | $1.27 | $1.27 | 40,591 |
| 2014-05-30 | $1.27 | $1.27 | 10,976 |
| 2014-05-29 | $1.32 | $1.32 | 15,098 |
| 2014-05-28 | $1.29 | $1.29 | 22,136 |
| 2014-05-27 | $1.28 | $1.28 | 120,299 |
| 2014-05-23 | $1.29 | $1.29 | 12,935 |
| 2014-05-22 | $1.28 | $1.28 | 57,786 |
| 2014-05-21 | $1.29 | $1.29 | 25,260 |
| 2014-05-20 | $1.32 | $1.32 | 22,609 |
| 2014-05-19 | $1.35 | $1.35 | 24,335 |
| 2014-05-16 | $1.40 | $1.40 | 36,800 |
| 2014-05-15 | $1.36 | $1.36 | 7,667 |
| 2014-05-14 | $1.34 | $1.34 | 30,532 |
| 2014-05-13 | $1.34 | $1.34 | 44,286 |
| 2014-05-12 | $1.37 | $1.37 | 113,204 |
| 2014-05-09 | $1.39 | $1.39 | 26,020 |
| 2014-05-08 | $1.44 | $1.44 | 48,578 |
| 2014-05-07 | $1.38 | $1.38 | 13,134 |
| 2014-05-06 | $1.39 | $1.39 | 10,730 |
| 2014-05-05 | $1.41 | $1.41 | 16,070 |
| 2014-05-02 | $1.36 | $1.36 | 99,486 |
| 2014-05-01 | $1.34 | $1.34 | 159,707 |
| 2014-04-30 | $1.44 | $1.44 | 46,523 |
| 2014-04-29 | $1.34 | $1.34 | 69,364 |
| 2014-04-28 | $1.37 | $1.37 | 46,288 |
| 2014-04-25 | $1.44 | $1.44 | 125,382 |
| 2014-04-24 | $1.61 | $1.61 | 186,389 |
| 2014-04-23 | $1.79 | $1.79 | 30,700 |
| 2014-04-22 | $1.86 | $1.86 | 48,233 |
| 2014-04-21 | $1.88 | $1.88 | 14,018 |
| 2014-04-17 | $1.93 | $1.93 | 16,489 |
| 2014-04-16 | $1.98 | $1.98 | 62,088 |
| 2014-04-15 | $1.90 | $1.90 | 37,997 |
| 2014-04-14 | $1.87 | $1.87 | 13,928 |
| 2014-04-11 | $1.93 | $1.93 | 9,535 |
| 2014-04-10 | $1.96 | $1.96 | 43,915 |
| 2014-04-09 | $1.99 | $1.99 | 37,719 |
| 2014-04-08 | $1.98 | $1.98 | 8,802 |
| 2014-04-07 | $2.00 | $2.00 | 16,489 |
| 2014-04-04 | $1.96 | $1.96 | 31,872 |
| 2014-04-03 | $1.96 | $1.96 | 15,361 |
| 2014-04-02 | $1.97 | $1.97 | 49,345 |
| 2014-04-01 | $1.90 | $1.90 | 96,792 |
| 2014-03-31 | $1.83 | $1.83 | 33,007 |
| 2014-03-28 | $1.91 | $1.91 | 67,151 |
| 2014-03-27 | $1.95 | $1.95 | 27,344 |
| 2014-03-26 | $2.00 | $2.00 | 33,152 |
| 2014-03-25 | $1.95 | $1.95 | 70,082 |
| 2014-03-24 | $1.93 | $1.93 | 76,298 |
| 2014-03-21 | $2.11 | $2.11 | 125,089 |
| 2014-03-20 | $2.19 | $2.19 | 106,098 |
| 2014-03-19 | $2.25 | $2.25 | 79,378 |
| 2014-03-18 | $2.33 | $2.33 | 61,207 |
| 2014-03-17 | $2.45 | $2.45 | 24,409 |
| 2014-03-14 | $2.46 | $2.46 | 26,442 |
| 2014-03-13 | $2.34 | $2.34 | 82,822 |
| 2014-03-12 | $2.56 | $2.56 | 49,643 |
| 2014-03-11 | $2.64 | $2.64 | 141,963 |
| 2014-03-10 | $2.44 | $2.44 | 120,272 |
| 2014-03-07 | $2.07 | $2.07 | 108,725 |
| 2014-03-06 | $1.91 | $1.91 | 22,210 |
| 2014-03-05 | $1.95 | $1.95 | 17,572 |
| 2014-03-04 | $1.96 | $1.96 | 6,673 |
| 2014-03-03 | $1.96 | $1.96 | 29,990 |
| 2014-02-28 | $1.96 | $1.96 | 33,271 |
| 2014-02-27 | $1.98 | $1.98 | 73,830 |
| 2014-02-26 | $1.91 | $1.91 | 20,485 |
| 2014-02-25 | $1.90 | $1.90 | 14,904 |
| 2014-02-24 | $1.89 | $1.89 | 51,062 |
| 2014-02-21 | $2.01 | $2.01 | 19,755 |
| 2014-02-20 | $1.95 | $1.95 | 9,581 |
| 2014-02-19 | $1.92 | $1.92 | 28,227 |
| 2014-02-18 | $1.93 | $1.93 | 59,461 |
| 2014-02-14 | $2.14 | $2.14 | 45,856 |
| 2014-02-13 | $2.00 | $2.00 | 21,953 |
| 2014-02-12 | $1.98 | $1.98 | 38,034 |
| 2014-02-11 | $1.89 | $1.89 | 49,922 |
| 2014-02-10 | $1.85 | $1.85 | 17,294 |
| 2014-02-07 | $1.89 | $1.89 | 88,060 |
| 2014-02-06 | $1.78 | $1.78 | 142,472 |
| 2014-02-05 | $1.92 | $1.92 | 362,631 |
| 2014-02-04 | $2.26 | $2.26 | 19,791 |
| 2014-02-03 | $2.25 | $2.25 | 32,839 |
| 2014-01-31 | $2.28 | $2.28 | 23,418 |
| 2014-01-30 | $2.24 | $2.24 | 95,531 |
| 2014-01-29 | $2.38 | $2.38 | 51,404 |
| 2014-01-28 | $2.48 | $2.48 | 106,821 |
| 2014-01-27 | $2.60 | $2.60 | 27,998 |
| 2014-01-24 | $2.55 | $2.55 | 20,941 |
| 2014-01-23 | $2.64 | $2.64 | 13,284 |
| 2014-01-22 | $2.60 | $2.60 | 61,026 |
| 2014-01-21 | $2.59 | $2.59 | 50,811 |
| 2014-01-17 | $2.66 | $2.66 | 21,811 |
| 2014-01-16 | $2.69 | $2.69 | 7,082 |
| 2014-01-15 | $2.73 | $2.73 | 33,097 |
| 2014-01-14 | $2.73 | $2.73 | 32,378 |
| 2014-01-13 | $2.70 | $2.70 | 56,229 |
| 2014-01-10 | $2.67 | $2.67 | 27,072 |
| 2014-01-09 | $2.72 | $2.72 | 35,805 |
| 2014-01-08 | $2.67 | $2.67 | 27,899 |
| 2014-01-07 | $2.64 | $2.64 | 15,181 |
| 2014-01-06 | $2.67 | $2.67 | 85,471 |
| 2014-01-03 | $2.67 | $2.67 | 56,078 |
| 2014-01-02 | $2.69 | $2.69 | 103,165 |