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
- 2008-09-05 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 | $0.61 | $0.61 | 31,600 |
| 2014-12-30 | $0.60 | $0.60 | 24,600 |
| 2014-12-29 | $0.60 | $0.60 | 40,000 |
| 2014-12-26 | $0.64 | $0.64 | 3,900 |
| 2014-12-24 | $0.65 | $0.65 | 19,600 |
| 2014-12-23 | $0.64 | $0.64 | 29,600 |
| 2014-12-22 | $0.64 | $0.64 | 46,900 |
| 2014-12-19 | $0.64 | $0.64 | 36,800 |
| 2014-12-18 | $0.68 | $0.68 | 44,300 |
| 2014-12-17 | $0.69 | $0.69 | 51,400 |
| 2014-12-16 | $0.75 | $0.75 | 42,300 |
| 2014-12-15 | $0.84 | $0.84 | 14,800 |
| 2014-12-12 | $0.84 | $0.84 | 4,500 |
| 2014-12-11 | $0.78 | $0.78 | 15,400 |
| 2014-12-10 | $0.79 | $0.79 | 24,400 |
| 2014-12-09 | $0.82 | $0.82 | 2,900 |
| 2014-12-08 | $0.82 | $0.82 | 10,100 |
| 2014-12-05 | $0.88 | $0.88 | 8,600 |
| 2014-12-04 | $0.82 | $0.82 | 15,600 |
| 2014-12-03 | $0.84 | $0.84 | 30,800 |
| 2014-12-02 | $0.80 | $0.80 | 32,400 |
| 2014-12-01 | $0.82 | $0.82 | 20,900 |
| 2014-11-28 | $0.85 | $0.85 | 700 |
| 2014-11-26 | $0.87 | $0.87 | 5,100 |
| 2014-11-25 | $0.88 | $0.88 | 8,500 |
| 2014-11-24 | $0.90 | $0.90 | 10,800 |
| 2014-11-21 | $0.91 | $0.91 | 6,800 |
| 2014-11-20 | $0.90 | $0.90 | 34,000 |
| 2014-11-19 | $0.90 | $0.90 | 19,900 |
| 2014-11-18 | $0.85 | $0.85 | 21,900 |
| 2014-11-17 | $0.88 | $0.88 | 14,300 |
| 2014-11-14 | $0.90 | $0.90 | 6,500 |
| 2014-11-13 | $0.83 | $0.83 | 20,500 |
| 2014-11-12 | $0.82 | $0.82 | 25,200 |
| 2014-11-11 | $0.90 | $0.90 | 5,600 |
| 2014-11-10 | $0.90 | $0.90 | 14,100 |
| 2014-11-07 | $0.95 | $0.95 | 31,900 |
| 2014-11-06 | $0.87 | $0.87 | 28,500 |
| 2014-11-05 | $0.90 | $0.90 | 134,900 |
| 2014-11-04 | $1.15 | $1.15 | 285,700 |
| 2014-11-03 | $0.86 | $0.86 | 14,000 |
| 2014-10-31 | $0.80 | $0.80 | 1,200 |
| 2014-10-30 | $0.85 | $0.85 | 3,000 |
| 2014-10-29 | $0.85 | $0.85 | 50,300 |
| 2014-10-28 | $0.82 | $0.82 | 21,300 |
| 2014-10-27 | $0.85 | $0.85 | 8,100 |
| 2014-10-24 | $0.88 | $0.88 | 8,500 |
| 2014-10-23 | $0.89 | $0.89 | 111,300 |
| 2014-10-22 | $0.99 | $0.99 | 57,000 |
| 2014-10-21 | $0.78 | $0.78 | 16,300 |
| 2014-10-20 | $0.80 | $0.80 | 12,000 |
| 2014-10-17 | $0.80 | $0.80 | 15,400 |
| 2014-10-16 | $0.82 | $0.82 | 14,500 |
| 2014-10-15 | $0.82 | $0.82 | 5,400 |
| 2014-10-14 | $0.86 | $0.86 | 1,300 |
| 2014-10-13 | $0.81 | $0.81 | 4,800 |
| 2014-10-10 | $0.85 | $0.85 | 7,600 |
| 2014-10-09 | $0.90 | $0.90 | 800 |
| 2014-10-08 | $0.90 | $0.90 | 8,200 |
| 2014-10-07 | $0.86 | $0.86 | 2,600 |
| 2014-10-06 | $0.90 | $0.90 | 15,700 |
| 2014-10-03 | $0.82 | $0.82 | 37,700 |
| 2014-10-02 | $0.82 | $0.82 | 6,700 |
| 2014-10-01 | $0.84 | $0.84 | 7,500 |
| 2014-09-30 | $0.84 | $0.84 | 26,000 |
| 2014-09-29 | $0.85 | $0.85 | 11,100 |
| 2014-09-26 | $0.88 | $0.88 | 13,900 |
| 2014-09-25 | $0.85 | $0.85 | 7,200 |
| 2014-09-24 | $0.88 | $0.88 | 2,600 |
| 2014-09-23 | $0.88 | $0.88 | 11,500 |
| 2014-09-22 | $0.84 | $0.84 | 16,000 |
| 2014-09-19 | $0.88 | $0.88 | 37,400 |
| 2014-09-18 | $0.94 | $0.94 | 41,000 |
| 2014-09-17 | $0.91 | $0.91 | 11,300 |
| 2014-09-16 | $0.94 | $0.94 | 22,600 |
| 2014-09-15 | $0.94 | $0.94 | 19,400 |
| 2014-09-12 | $0.90 | $0.90 | 16,600 |
| 2014-09-11 | $0.93 | $0.93 | 11,800 |
| 2014-09-10 | $0.85 | $0.85 | 6,600 |
| 2014-09-09 | $0.92 | $0.92 | 75,400 |
| 2014-09-08 | $0.78 | $0.78 | 26,300 |
| 2014-09-05 | $0.83 | $0.83 | 9,500 |
| 2014-09-04 | $0.81 | $0.81 | 10,400 |
| 2014-09-03 | $0.85 | $0.85 | 41,200 |
| 2014-09-02 | $0.81 | $0.81 | 10,100 |
| 2014-08-29 | $0.80 | $0.80 | 6,100 |
| 2014-08-28 | $0.86 | $0.86 | 4,900 |
| 2014-08-27 | $0.86 | $0.86 | 7,300 |
| 2014-08-26 | $0.80 | $0.80 | 39,600 |
| 2014-08-25 | $0.88 | $0.88 | 17,100 |
| 2014-08-22 | $0.87 | $0.87 | 18,100 |
| 2014-08-21 | $0.87 | $0.87 | 17,500 |
| 2014-08-20 | $0.86 | $0.86 | 39,600 |
| 2014-08-19 | $0.88 | $0.88 | 4,500 |
| 2014-08-18 | $0.89 | $0.89 | 13,700 |
| 2014-08-15 | $0.86 | $0.86 | 25,600 |
| 2014-08-14 | $0.87 | $0.87 | 12,300 |
| 2014-08-13 | $0.93 | $0.93 | 34,200 |
| 2014-08-12 | $0.85 | $0.85 | 41,400 |
| 2014-08-11 | $0.90 | $0.90 | 59,700 |
| 2014-08-08 | $0.95 | $0.95 | 310,400 |
| 2014-08-07 | $0.78 | $0.78 | 114,100 |
| 2014-08-06 | $0.90 | $0.90 | 36,000 |
| 2014-08-05 | $1.00 | $1.00 | 24,300 |
| 2014-08-04 | $1.07 | $1.07 | 21,100 |
| 2014-08-01 | $1.01 | $1.01 | 19,500 |
| 2014-07-31 | $1.03 | $1.03 | 40,300 |
| 2014-07-30 | $1.06 | $1.06 | 28,400 |
| 2014-07-29 | $1.09 | $1.09 | 35,700 |
| 2014-07-28 | $1.19 | $1.19 | 7,800 |
| 2014-07-25 | $1.16 | $1.16 | 14,100 |
| 2014-07-24 | $1.19 | $1.19 | 51,400 |
| 2014-07-23 | $1.24 | $1.24 | 57,400 |
| 2014-07-22 | $1.38 | $1.38 | 18,700 |
| 2014-07-21 | $1.45 | $1.45 | 6,800 |
| 2014-07-18 | $1.39 | $1.39 | 11,200 |
| 2014-07-17 | $1.43 | $1.43 | 22,500 |
| 2014-07-16 | $1.48 | $1.48 | 9,200 |
| 2014-07-15 | $1.55 | $1.55 | 27,700 |
| 2014-07-14 | $1.45 | $1.45 | 35,300 |
| 2014-07-11 | $1.46 | $1.46 | 6,100 |
| 2014-07-10 | $1.54 | $1.54 | 17,800 |
| 2014-07-09 | $1.55 | $1.55 | 28,300 |
| 2014-07-08 | $1.50 | $1.50 | 46,000 |
| 2014-07-07 | $1.69 | $1.69 | 29,100 |
| 2014-07-03 | $1.62 | $1.62 | 25,700 |
| 2014-07-02 | $1.60 | $1.60 | 124,700 |
| 2014-07-01 | $1.45 | $1.45 | 35,200 |
| 2014-06-30 | $1.33 | $1.33 | 25,600 |
| 2014-06-27 | $1.40 | $1.40 | 48,700 |
| 2014-06-26 | $1.40 | $1.40 | 91,200 |
| 2014-06-25 | $1.59 | $1.59 | 56,300 |
| 2014-06-24 | $1.62 | $1.62 | 23,700 |
| 2014-06-23 | $1.57 | $1.57 | 24,000 |
| 2014-06-20 | $1.64 | $1.64 | 20,200 |
| 2014-06-19 | $1.72 | $1.72 | 19,900 |
| 2014-06-18 | $1.70 | $1.70 | 14,000 |
| 2014-06-17 | $1.70 | $1.70 | 8,800 |
| 2014-06-16 | $1.68 | $1.68 | 37,000 |
| 2014-06-13 | $1.70 | $1.70 | 22,600 |
| 2014-06-12 | $1.76 | $1.76 | 19,000 |
| 2014-06-11 | $1.87 | $1.87 | 9,800 |
| 2014-06-10 | $1.79 | $1.79 | 29,700 |
| 2014-06-09 | $1.95 | $1.95 | 45,400 |
| 2014-06-06 | $1.71 | $1.71 | 30,900 |
| 2014-06-05 | $1.82 | $1.82 | 35,900 |
| 2014-06-04 | $1.73 | $1.73 | 77,500 |
| 2014-06-03 | $2.02 | $2.02 | 33,000 |
| 2014-06-02 | $1.86 | $1.86 | 73,100 |
| 2014-05-30 | $1.82 | $1.82 | 42,800 |
| 2014-05-29 | $1.92 | $1.92 | 32,200 |
| 2014-05-28 | $2.05 | $2.05 | 127,400 |
| 2014-05-27 | $1.75 | $1.75 | 80,800 |
| 2014-05-23 | $1.43 | $1.43 | 68,800 |
| 2014-05-22 | $1.65 | $1.65 | 93,900 |
| 2014-05-21 | $1.70 | $1.70 | 142,500 |
| 2014-05-20 | $1.95 | $1.95 | 46,700 |
| 2014-05-19 | $2.04 | $2.04 | 23,300 |
| 2014-05-16 | $2.25 | $2.25 | 75,500 |
| 2014-05-15 | $2.30 | $2.30 | 24,600 |
| 2014-05-14 | $2.21 | $2.21 | 35,100 |
| 2014-05-13 | $2.17 | $2.17 | 9,700 |
| 2014-05-12 | $2.34 | $2.34 | 64,800 |
| 2014-05-09 | $2.25 | $2.25 | 53,700 |
| 2014-05-08 | $2.03 | $2.03 | 49,700 |
| 2014-05-07 | $2.23 | $2.23 | 37,400 |
| 2014-05-06 | $2.31 | $2.31 | 40,400 |
| 2014-05-05 | $2.20 | $2.20 | 27,600 |
| 2014-05-02 | $2.25 | $2.25 | 20,500 |
| 2014-05-01 | $2.27 | $2.27 | 14,300 |
| 2014-04-30 | $2.29 | $2.29 | 29,400 |
| 2014-04-29 | $2.20 | $2.20 | 41,600 |
| 2014-04-28 | $2.25 | $2.25 | 135,400 |
| 2014-04-25 | $2.30 | $2.30 | 30,400 |
| 2014-04-24 | $2.48 | $2.48 | 50,700 |
| 2014-04-23 | $2.48 | $2.48 | 55,000 |
| 2014-04-22 | $2.60 | $2.60 | 94,100 |
| 2014-04-21 | $2.37 | $2.37 | 66,000 |
| 2014-04-17 | $2.57 | $2.57 | 197,100 |
| 2014-04-16 | $2.83 | $2.83 | 185,000 |
| 2014-04-15 | $2.25 | $2.25 | 214,800 |
| 2014-04-14 | $2.70 | $2.70 | 420,200 |
| 2014-04-11 | $3.35 | $3.35 | 953,400 |
| 2014-04-10 | $1.51 | $1.51 | 177,600 |
| 2014-04-09 | $1.89 | $1.89 | 469,300 |
| 2014-04-08 | $2.28 | $2.28 | 91,900 |
| 2014-04-07 | $2.42 | $2.42 | 327,400 |
| 2014-04-04 | $3.08 | $3.08 | 108,300 |
| 2014-04-03 | $3.45 | $3.45 | 90,500 |
| 2014-04-02 | $3.74 | $3.74 | 63,400 |
| 2014-04-01 | $3.90 | $3.90 | 67,100 |
| 2014-03-31 | $3.51 | $3.51 | 170,600 |
| 2014-03-28 | $3.47 | $3.47 | 64,500 |
| 2014-03-27 | $3.59 | $3.59 | 130,400 |
| 2014-03-26 | $4.15 | $4.15 | 207,500 |
| 2014-03-25 | $3.86 | $3.86 | 111,700 |
| 2014-03-24 | $3.85 | $3.85 | 342,600 |
| 2014-03-21 | $3.70 | $3.70 | 463,100 |
| 2014-03-20 | $4.65 | $4.65 | 584,000 |
| 2014-03-19 | $6.20 | $6.20 | 80,900 |
| 2014-03-18 | $6.55 | $6.55 | 160,200 |
| 2014-03-17 | $6.11 | $6.11 | 365,300 |
| 2014-03-14 | $7.30 | $7.30 | 138,300 |
| 2014-03-13 | $7.55 | $7.55 | 229,500 |
| 2014-03-12 | $7.32 | $7.32 | 413,200 |
| 2014-03-11 | $8.29 | $8.29 | 410,500 |
| 2014-03-10 | $7.34 | $7.34 | 158,400 |
| 2014-03-07 | $7.20 | $7.20 | 259,300 |
| 2014-03-06 | $6.99 | $6.99 | 528,300 |
| 2014-03-05 | $6.99 | $6.99 | 698,300 |
| 2014-03-04 | $5.00 | $5.00 | 329,100 |
| 2014-03-03 | $4.15 | $4.15 | 75,800 |
| 2014-02-28 | $4.05 | $4.05 | 136,000 |
| 2014-02-27 | $4.22 | $4.22 | 151,100 |
| 2014-02-26 | $4.58 | $4.58 | 492,000 |
| 2014-02-25 | $3.35 | $3.35 | 858,000 |
| 2014-02-24 | $2.73 | $2.73 | 35,800 |
| 2014-02-21 | $2.89 | $2.89 | 33,700 |
| 2014-02-20 | $2.72 | $2.72 | 161,800 |
| 2014-02-19 | $2.99 | $2.99 | 75,600 |
| 2014-02-18 | $3.09 | $3.09 | 83,600 |
| 2014-02-14 | $2.95 | $2.95 | 95,900 |
| 2014-02-13 | $2.65 | $2.65 | 20,100 |
| 2014-02-12 | $2.51 | $2.51 | 43,200 |
| 2014-02-11 | $2.15 | $2.15 | 148,400 |
| 2014-02-10 | $2.71 | $2.71 | 93,900 |
| 2014-02-07 | $3.15 | $3.15 | 270,200 |
| 2014-02-06 | $3.50 | $3.50 | 475,600 |
| 2014-02-05 | $2.26 | $2.26 | 137,100 |
| 2014-02-04 | $1.91 | $1.91 | 71,600 |
| 2014-02-03 | $2.10 | $2.10 | 102,200 |
| 2014-01-31 | $2.24 | $2.24 | 87,600 |
| 2014-01-30 | $2.10 | $2.10 | 70,500 |
| 2014-01-29 | $2.24 | $2.24 | 113,500 |
| 2014-01-28 | $2.40 | $2.40 | 105,800 |
| 2014-01-27 | $2.49 | $2.49 | 341,700 |
| 2014-01-24 | $1.94 | $1.94 | 207,600 |
| 2014-01-23 | $1.42 | $1.42 | 233,900 |
| 2014-01-22 | $1.95 | $1.95 | 164,100 |
| 2014-01-21 | $2.20 | $2.20 | 691,500 |
| 2014-01-17 | $1.90 | $1.90 | 944,000 |
| 2014-01-16 | $0.22 | $0.22 | 0 |
| 2014-01-15 | $0.22 | $0.22 | 0 |
| 2014-01-14 | $0.22 | $0.22 | 3,000 |
| 2014-01-13 | $0.28 | $0.28 | 1,300 |
| 2014-01-10 | $0.28 | $0.28 | 1,000 |
| 2014-01-09 | $0.22 | $0.22 | 10,700 |
| 2014-01-08 | $0.22 | $0.22 | 6,600 |
| 2014-01-07 | $0.32 | $0.32 | 0 |
| 2014-01-06 | $0.32 | $0.32 | 0 |
| 2014-01-03 | $0.32 | $0.32 | 100 |
| 2014-01-02 | $0.22 | $0.22 | 5,600 |