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
- 2009-05-05 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 | $0.90 | $0.90 | 913 |
| 2014-12-30 | $0.90 | $0.90 | 145 |
| 2014-12-29 | $0.90 | $0.90 | 1,008 |
| 2014-12-26 | $0.90 | $0.90 | 130 |
| 2014-12-24 | $0.90 | $0.90 | 0 |
| 2014-12-23 | $0.90 | $0.90 | 22 |
| 2014-12-22 | $0.90 | $0.90 | 28 |
| 2014-12-19 | $0.90 | $0.90 | 200 |
| 2014-12-18 | $0.90 | $0.90 | 18 |
| 2014-12-17 | $0.90 | $0.90 | 0 |
| 2014-12-16 | $0.90 | $0.90 | 3 |
| 2014-12-15 | $0.60 | $0.60 | 63 |
| 2014-12-12 | $0.90 | $0.90 | 31 |
| 2014-12-11 | $0.90 | $0.90 | 1 |
| 2014-12-10 | $0.90 | $0.90 | 8,151 |
| 2014-12-09 | $1.20 | $1.20 | 99 |
| 2014-12-08 | $0.90 | $0.90 | 999 |
| 2014-12-05 | $1.20 | $1.20 | 0 |
| 2014-12-04 | $1.20 | $1.20 | 402 |
| 2014-12-03 | $0.90 | $0.90 | 33 |
| 2014-12-02 | $1.20 | $1.20 | 0 |
| 2014-12-01 | $1.20 | $1.20 | 119 |
| 2014-11-28 | $1.50 | $1.50 | 12 |
| 2014-11-26 | $1.50 | $1.50 | 19 |
| 2014-11-25 | $1.50 | $1.50 | 0 |
| 2014-11-24 | $1.50 | $1.50 | 0 |
| 2014-11-21 | $1.50 | $1.50 | 455 |
| 2014-11-20 | $1.20 | $1.20 | 37 |
| 2014-11-19 | $0.90 | $0.90 | 9 |
| 2014-11-18 | $1.20 | $1.20 | 189 |
| 2014-11-17 | $1.20 | $1.20 | 36 |
| 2014-11-14 | $1.20 | $1.20 | 2 |
| 2014-11-13 | $1.20 | $1.20 | 66 |
| 2014-11-12 | $1.20 | $1.20 | 373 |
| 2014-11-11 | $1.20 | $1.20 | 0 |
| 2014-11-10 | $1.20 | $1.20 | 156 |
| 2014-11-07 | $1.50 | $1.50 | 69 |
| 2014-11-06 | $1.50 | $1.50 | 0 |
| 2014-11-05 | $1.50 | $1.50 | 30 |
| 2014-11-04 | $1.20 | $1.20 | 133 |
| 2014-11-03 | $0.90 | $0.90 | 115 |
| 2014-10-31 | $0.90 | $0.90 | 68 |
| 2014-10-30 | $0.90 | $0.90 | 78 |
| 2014-10-29 | $1.50 | $1.50 | 967 |
| 2014-10-28 | $1.20 | $1.20 | 0 |
| 2014-10-27 | $1.50 | $1.50 | 0 |
| 2014-10-24 | $1.50 | $1.50 | 2,488 |
| 2014-10-23 | $1.50 | $1.50 | 0 |
| 2014-10-22 | $1.50 | $1.50 | 133 |
| 2014-10-21 | $1.50 | $1.50 | 0 |
| 2014-10-20 | $1.50 | $1.50 | 0 |
| 2014-10-17 | $1.50 | $1.50 | 1,513 |
| 2014-10-16 | $1.50 | $1.50 | 166 |
| 2014-10-15 | $1.50 | $1.50 | 320 |
| 2014-10-14 | $1.50 | $1.50 | 130 |
| 2014-10-13 | $2.10 | $2.10 | 5 |
| 2014-10-10 | $1.50 | $1.50 | 7 |
| 2014-10-09 | $2.10 | $2.10 | 27 |
| 2014-10-08 | $1.80 | $1.80 | 1 |
| 2014-10-07 | $1.80 | $1.80 | 251 |
| 2014-10-06 | $1.20 | $1.20 | 0 |
| 2014-10-03 | $1.20 | $1.20 | 214 |
| 2014-10-02 | $1.50 | $1.50 | 74 |
| 2014-10-01 | $1.50 | $1.50 | 33 |
| 2014-09-30 | $1.50 | $1.50 | 0 |
| 2014-09-29 | $1.50 | $1.50 | 112 |
| 2014-09-26 | $1.80 | $1.80 | 1,080 |
| 2014-09-25 | $1.80 | $1.80 | 66 |
| 2014-09-24 | $1.80 | $1.80 | 0 |
| 2014-09-23 | $1.80 | $1.80 | 0 |
| 2014-09-22 | $1.80 | $1.80 | 0 |
| 2014-09-19 | $1.80 | $1.80 | 62 |
| 2014-09-18 | $1.80 | $1.80 | 0 |
| 2014-09-17 | $1.80 | $1.80 | 166 |
| 2014-09-16 | $1.80 | $1.80 | 2 |
| 2014-09-15 | $1.80 | $1.80 | 6 |
| 2014-09-12 | $2.10 | $2.10 | 0 |
| 2014-09-11 | $2.10 | $2.10 | 102 |
| 2014-09-10 | $2.10 | $2.10 | 0 |
| 2014-09-09 | $2.10 | $2.10 | 0 |
| 2014-09-08 | $2.10 | $2.10 | 200 |
| 2014-09-05 | $2.10 | $2.10 | 241 |
| 2014-09-04 | $2.40 | $2.40 | 0 |
| 2014-09-03 | $2.40 | $2.40 | 16 |
| 2014-09-02 | $2.40 | $2.40 | 6 |
| 2014-08-29 | $2.40 | $2.40 | 99 |
| 2014-08-28 | $3.30 | $3.30 | 58 |
| 2014-08-27 | $2.70 | $2.70 | 0 |
| 2014-08-26 | $2.70 | $2.70 | 0 |
| 2014-08-25 | $2.70 | $2.70 | 12 |
| 2014-08-22 | $2.40 | $2.40 | 186 |
| 2014-08-21 | $2.70 | $2.70 | 0 |
| 2014-08-20 | $2.70 | $2.70 | 0 |
| 2014-08-19 | $2.70 | $2.70 | 16 |
| 2014-08-18 | $3.00 | $3.00 | 600 |
| 2014-08-15 | $2.40 | $2.40 | 45 |
| 2014-08-14 | $2.70 | $2.70 | 3 |
| 2014-08-13 | $2.70 | $2.70 | 0 |
| 2014-08-12 | $2.70 | $2.70 | 0 |
| 2014-08-11 | $2.70 | $2.70 | 0 |
| 2014-08-08 | $2.70 | $2.70 | 133 |
| 2014-08-07 | $2.70 | $2.70 | 934 |
| 2014-08-06 | $1.80 | $1.80 | 5 |
| 2014-08-05 | $2.10 | $2.10 | 54 |
| 2014-08-04 | $2.10 | $2.10 | 25 |
| 2014-08-01 | $2.10 | $2.10 | 16 |
| 2014-07-31 | $1.80 | $1.80 | 163 |
| 2014-07-30 | $1.80 | $1.80 | 769 |
| 2014-07-29 | $2.10 | $2.10 | 107 |
| 2014-07-28 | $2.10 | $2.10 | 0 |
| 2014-07-25 | $2.10 | $2.10 | 46 |
| 2014-07-24 | $1.80 | $1.80 | 0 |
| 2014-07-23 | $1.80 | $1.80 | 117 |
| 2014-07-22 | $2.10 | $2.10 | 8 |
| 2014-07-21 | $2.40 | $2.40 | 0 |
| 2014-07-18 | $2.40 | $2.40 | 15 |
| 2014-07-17 | $2.40 | $2.40 | 9 |
| 2014-07-16 | $2.10 | $2.10 | 229 |
| 2014-07-15 | $1.80 | $1.80 | 34 |
| 2014-07-14 | $1.80 | $1.80 | 167 |
| 2014-07-11 | $2.40 | $2.40 | 0 |
| 2014-07-10 | $2.40 | $2.40 | 38 |
| 2014-07-09 | $2.40 | $2.40 | 15 |
| 2014-07-08 | $1.80 | $1.80 | 758 |
| 2014-07-07 | $2.40 | $2.40 | 9 |
| 2014-07-03 | $2.10 | $2.10 | 0 |
| 2014-07-02 | $2.10 | $2.10 | 0 |
| 2014-07-01 | $2.10 | $2.10 | 0 |
| 2014-06-30 | $2.10 | $2.10 | 140 |
| 2014-06-27 | $2.40 | $2.40 | 123 |
| 2014-06-26 | $2.70 | $2.70 | 0 |
| 2014-06-25 | $2.70 | $2.70 | 456 |
| 2014-06-24 | $2.40 | $2.40 | 508 |
| 2014-06-23 | $2.40 | $2.40 | 438 |
| 2014-06-20 | $2.10 | $2.10 | 1,433 |
| 2014-06-19 | $2.70 | $2.70 | 463 |
| 2014-06-18 | $2.70 | $2.70 | 226 |
| 2014-06-17 | $3.00 | $3.00 | 11 |
| 2014-06-16 | $3.00 | $3.00 | 133 |
| 2014-06-13 | $3.00 | $3.00 | 39 |
| 2014-06-12 | $3.00 | $3.00 | 341 |
| 2014-06-11 | $3.00 | $3.00 | 0 |
| 2014-06-10 | $3.00 | $3.00 | 79 |
| 2014-06-09 | $3.00 | $3.00 | 3 |
| 2014-06-06 | $3.00 | $3.00 | 0 |
| 2014-06-05 | $3.60 | $3.60 | 549 |
| 2014-06-04 | $3.30 | $3.30 | 0 |
| 2014-06-03 | $3.30 | $3.30 | 28 |
| 2014-06-02 | $3.00 | $3.00 | 0 |
| 2014-05-30 | $3.00 | $3.00 | 0 |
| 2014-05-29 | $3.00 | $3.00 | 177 |
| 2014-05-28 | $2.70 | $2.70 | 919 |
| 2014-05-27 | $3.00 | $3.00 | 854 |
| 2014-05-23 | $2.70 | $2.70 | 666 |
| 2014-05-22 | $3.60 | $3.60 | 0 |
| 2014-05-21 | $3.00 | $3.00 | 433 |
| 2014-05-20 | $3.60 | $3.60 | 40 |
| 2014-05-19 | $3.60 | $3.60 | 349 |
| 2014-05-16 | $3.00 | $3.00 | 540 |
| 2014-05-15 | $3.00 | $3.00 | 107 |
| 2014-05-14 | $3.30 | $3.30 | 40 |
| 2014-05-13 | $3.60 | $3.60 | 224 |
| 2014-05-12 | $3.60 | $3.60 | 359 |
| 2014-05-09 | $3.60 | $3.60 | 9 |
| 2014-05-08 | $3.60 | $3.60 | 488 |
| 2014-05-07 | $3.00 | $3.00 | 3 |
| 2014-05-06 | $3.00 | $3.00 | 386 |
| 2014-05-05 | $3.30 | $3.30 | 211 |
| 2014-05-02 | $3.90 | $3.90 | 343 |
| 2014-05-01 | $3.30 | $3.30 | 373 |
| 2014-04-30 | $3.60 | $3.60 | 66 |
| 2014-04-29 | $3.90 | $3.90 | 533 |
| 2014-04-28 | $3.60 | $3.60 | 229 |
| 2014-04-25 | $3.60 | $3.60 | 7 |
| 2014-04-24 | $3.60 | $3.60 | 582 |
| 2014-04-23 | $3.90 | $3.90 | 28 |
| 2014-04-22 | $3.90 | $3.90 | 0 |
| 2014-04-21 | $3.90 | $3.90 | 139 |
| 2014-04-17 | $3.60 | $3.60 | 499 |
| 2014-04-16 | $3.90 | $3.90 | 28 |
| 2014-04-15 | $3.60 | $3.60 | 366 |
| 2014-04-14 | $3.60 | $3.60 | 330 |
| 2014-04-11 | $3.90 | $3.90 | 314 |
| 2014-04-10 | $4.50 | $4.50 | 893 |
| 2014-04-09 | $4.20 | $4.20 | 190 |
| 2014-04-08 | $4.50 | $4.50 | 1,780 |
| 2014-04-07 | $4.20 | $4.20 | 589 |
| 2014-04-04 | $3.90 | $3.90 | 28 |
| 2014-04-03 | $3.60 | $3.60 | 3 |
| 2014-04-02 | $3.90 | $3.90 | 359 |
| 2014-04-01 | $4.20 | $4.20 | 302 |
| 2014-03-31 | $4.50 | $4.50 | 2,917 |
| 2014-03-28 | $3.30 | $3.30 | 680 |
| 2014-03-27 | $3.30 | $3.30 | 1,123 |
| 2014-03-26 | $3.30 | $3.30 | 75 |
| 2014-03-25 | $3.00 | $3.00 | 599 |
| 2014-03-24 | $3.30 | $3.30 | 797 |
| 2014-03-21 | $3.60 | $3.60 | 2 |
| 2014-03-20 | $3.00 | $3.00 | 847 |
| 2014-03-19 | $3.90 | $3.90 | 341 |
| 2014-03-18 | $3.30 | $3.30 | 318 |
| 2014-03-17 | $3.60 | $3.60 | 7 |
| 2014-03-14 | $3.60 | $3.60 | 607 |
| 2014-03-13 | $3.90 | $3.90 | 83 |
| 2014-03-12 | $3.90 | $3.90 | 1 |
| 2014-03-11 | $3.30 | $3.30 | 477 |
| 2014-03-10 | $3.60 | $3.60 | 178 |
| 2014-03-07 | $3.90 | $3.90 | 583 |
| 2014-03-06 | $4.20 | $4.20 | 0 |
| 2014-03-05 | $4.20 | $4.20 | 128 |
| 2014-03-04 | $4.20 | $4.20 | 23 |
| 2014-03-03 | $3.30 | $3.30 | 47 |
| 2014-02-28 | $4.20 | $4.20 | 31 |
| 2014-02-27 | $3.60 | $3.60 | 2,294 |
| 2014-02-26 | $3.60 | $3.60 | 90 |
| 2014-02-25 | $3.90 | $3.90 | 1,412 |
| 2014-02-24 | $3.90 | $3.90 | 294 |
| 2014-02-21 | $3.90 | $3.90 | 12 |
| 2014-02-20 | $3.90 | $3.90 | 1,466 |
| 2014-02-19 | $3.60 | $3.60 | 590 |
| 2014-02-18 | $4.20 | $4.20 | 372 |
| 2014-02-14 | $4.20 | $4.20 | 420 |
| 2014-02-13 | $3.90 | $3.90 | 539 |
| 2014-02-12 | $4.50 | $4.50 | 1,129 |
| 2014-02-11 | $4.50 | $4.50 | 559 |
| 2014-02-10 | $4.50 | $4.50 | 1,216 |
| 2014-02-07 | $4.50 | $4.50 | 1,813 |
| 2014-02-06 | $4.80 | $4.80 | 2,579 |
| 2014-02-05 | $5.40 | $5.40 | 3,954 |
| 2014-02-04 | $4.20 | $4.20 | 2,421 |
| 2014-02-03 | $4.80 | $4.80 | 2,291 |
| 2014-01-31 | $5.70 | $5.70 | 5,659 |
| 2014-01-30 | $5.40 | $5.40 | 6,869 |
| 2014-01-29 | $5.10 | $5.10 | 5,839 |
| 2014-01-28 | $3.60 | $3.60 | 897 |
| 2014-01-27 | $3.60 | $3.60 | 0 |
| 2014-01-24 | $3.60 | $3.60 | 109 |
| 2014-01-23 | $3.90 | $3.90 | 1,553 |
| 2014-01-22 | $3.90 | $3.90 | 62 |
| 2014-01-21 | $3.90 | $3.90 | 8 |
| 2014-01-17 | $3.90 | $3.90 | 65 |
| 2014-01-16 | $4.20 | $4.20 | 1,050 |
| 2014-01-15 | $3.60 | $3.60 | 205 |
| 2014-01-14 | $3.60 | $3.60 | 207 |
| 2014-01-13 | $3.60 | $3.60 | 131 |
| 2014-01-10 | $3.90 | $3.90 | 0 |
| 2014-01-09 | $3.90 | $3.90 | 0 |
| 2014-01-08 | $3.90 | $3.90 | 35 |
| 2014-01-07 | $3.90 | $3.90 | 969 |
| 2014-01-06 | $3.30 | $3.30 | 372 |
| 2014-01-03 | $4.20 | $4.20 | 57 |
| 2014-01-02 | $3.60 | $3.60 | 632 |