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
- 2006-12-11 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 | $0.74 | $0.74 | 311,900 |
| 2014-12-30 | $0.73 | $0.73 | 113,100 |
| 2014-12-29 | $0.73 | $0.73 | 151,100 |
| 2014-12-26 | $0.71 | $0.71 | 127,500 |
| 2014-12-24 | $0.70 | $0.70 | 31,100 |
| 2014-12-23 | $0.68 | $0.68 | 36,400 |
| 2014-12-22 | $0.65 | $0.65 | 201,800 |
| 2014-12-19 | $0.63 | $0.63 | 136,500 |
| 2014-12-18 | $0.62 | $0.62 | 168,000 |
| 2014-12-17 | $0.66 | $0.66 | 411,400 |
| 2014-12-16 | $0.61 | $0.61 | 199,300 |
| 2014-12-15 | $0.64 | $0.64 | 81,800 |
| 2014-12-12 | $0.65 | $0.65 | 244,700 |
| 2014-12-11 | $0.68 | $0.68 | 225,500 |
| 2014-12-10 | $0.69 | $0.69 | 87,400 |
| 2014-12-09 | $0.79 | $0.79 | 27,500 |
| 2014-12-08 | $0.72 | $0.72 | 77,400 |
| 2014-12-05 | $0.78 | $0.78 | 35,500 |
| 2014-12-04 | $0.75 | $0.75 | 40,200 |
| 2014-12-03 | $0.77 | $0.77 | 28,900 |
| 2014-12-02 | $0.78 | $0.78 | 107,000 |
| 2014-12-01 | $0.75 | $0.75 | 250,900 |
| 2014-11-28 | $0.80 | $0.80 | 24,900 |
| 2014-11-26 | $0.83 | $0.83 | 38,700 |
| 2014-11-25 | $0.79 | $0.79 | 20,200 |
| 2014-11-24 | $0.78 | $0.78 | 44,300 |
| 2014-11-21 | $0.80 | $0.80 | 80,600 |
| 2014-11-20 | $0.79 | $0.79 | 81,300 |
| 2014-11-19 | $0.80 | $0.80 | 20,200 |
| 2014-11-18 | $0.81 | $0.81 | 104,300 |
| 2014-11-17 | $0.79 | $0.79 | 36,100 |
| 2014-11-14 | $0.75 | $0.75 | 68,300 |
| 2014-11-13 | $0.76 | $0.76 | 203,900 |
| 2014-11-12 | $0.78 | $0.78 | 324,600 |
| 2014-11-11 | $0.74 | $0.74 | 148,200 |
| 2014-11-10 | $0.74 | $0.74 | 212,300 |
| 2014-11-07 | $0.76 | $0.76 | 70,500 |
| 2014-11-06 | $0.75 | $0.75 | 135,600 |
| 2014-11-05 | $0.77 | $0.77 | 397,600 |
| 2014-11-04 | $0.81 | $0.81 | 197,000 |
| 2014-11-03 | $0.87 | $0.87 | 98,700 |
| 2014-10-31 | $0.91 | $0.91 | 90,200 |
| 2014-10-30 | $0.90 | $0.90 | 143,900 |
| 2014-10-29 | $0.89 | $0.89 | 49,200 |
| 2014-10-28 | $0.90 | $0.90 | 61,000 |
| 2014-10-27 | $0.90 | $0.90 | 88,600 |
| 2014-10-24 | $0.90 | $0.90 | 27,100 |
| 2014-10-23 | $0.92 | $0.92 | 33,400 |
| 2014-10-22 | $0.89 | $0.89 | 107,500 |
| 2014-10-21 | $0.93 | $0.93 | 111,600 |
| 2014-10-20 | $0.89 | $0.89 | 67,100 |
| 2014-10-17 | $0.85 | $0.85 | 89,400 |
| 2014-10-16 | $0.87 | $0.87 | 73,400 |
| 2014-10-15 | $0.85 | $0.85 | 151,600 |
| 2014-10-14 | $0.94 | $0.94 | 755,600 |
| 2014-10-13 | $0.70 | $0.70 | 1,069,800 |
| 2014-10-10 | $1.01 | $1.01 | 174,700 |
| 2014-10-09 | $1.06 | $1.06 | 283,000 |
| 2014-10-08 | $1.12 | $1.12 | 100,600 |
| 2014-10-07 | $1.10 | $1.10 | 206,800 |
| 2014-10-06 | $1.15 | $1.15 | 76,000 |
| 2014-10-03 | $1.15 | $1.15 | 201,600 |
| 2014-10-02 | $1.16 | $1.16 | 78,800 |
| 2014-10-01 | $1.18 | $1.18 | 162,100 |
| 2014-09-30 | $1.19 | $1.19 | 274,700 |
| 2014-09-29 | $1.13 | $1.13 | 113,100 |
| 2014-09-26 | $1.08 | $1.08 | 164,500 |
| 2014-09-25 | $1.08 | $1.08 | 307,400 |
| 2014-09-24 | $1.13 | $1.13 | 85,100 |
| 2014-09-23 | $1.14 | $1.14 | 181,700 |
| 2014-09-22 | $1.13 | $1.13 | 364,300 |
| 2014-09-19 | $1.20 | $1.20 | 1,504,000 |
| 2014-09-18 | $1.13 | $1.13 | 493,000 |
| 2014-09-17 | $1.14 | $1.14 | 401,100 |
| 2014-09-16 | $1.05 | $1.05 | 36,100 |
| 2014-09-15 | $1.05 | $1.05 | 151,400 |
| 2014-09-12 | $1.11 | $1.11 | 120,400 |
| 2014-09-11 | $1.06 | $1.06 | 108,000 |
| 2014-09-10 | $1.08 | $1.08 | 376,000 |
| 2014-09-09 | $1.10 | $1.10 | 148,000 |
| 2014-09-08 | $1.09 | $1.09 | 186,100 |
| 2014-09-05 | $1.12 | $1.12 | 96,800 |
| 2014-09-04 | $1.14 | $1.14 | 317,700 |
| 2014-09-03 | $1.12 | $1.12 | 118,200 |
| 2014-09-02 | $1.13 | $1.13 | 154,300 |
| 2014-08-29 | $1.15 | $1.15 | 407,900 |
| 2014-08-28 | $1.11 | $1.11 | 203,100 |
| 2014-08-27 | $1.14 | $1.14 | 189,300 |
| 2014-08-26 | $1.11 | $1.11 | 695,700 |
| 2014-08-25 | $1.19 | $1.19 | 3,125,700 |
| 2014-08-22 | $1.03 | $1.03 | 42,300 |
| 2014-08-21 | $1.04 | $1.04 | 111,500 |
| 2014-08-20 | $1.06 | $1.06 | 43,500 |
| 2014-08-19 | $1.06 | $1.06 | 109,700 |
| 2014-08-18 | $1.04 | $1.04 | 168,900 |
| 2014-08-15 | $1.02 | $1.02 | 292,100 |
| 2014-08-14 | $1.06 | $1.06 | 397,100 |
| 2014-08-13 | $1.06 | $1.06 | 1,339,100 |
| 2014-08-12 | $1.27 | $1.27 | 267,000 |
| 2014-08-11 | $1.34 | $1.34 | 631,600 |
| 2014-08-08 | $1.23 | $1.23 | 59,600 |
| 2014-08-07 | $1.23 | $1.23 | 124,700 |
| 2014-08-06 | $1.22 | $1.22 | 172,000 |
| 2014-08-05 | $1.24 | $1.24 | 126,000 |
| 2014-08-04 | $1.22 | $1.22 | 114,400 |
| 2014-08-01 | $1.21 | $1.21 | 129,800 |
| 2014-07-31 | $1.25 | $1.25 | 298,400 |
| 2014-07-30 | $1.30 | $1.30 | 64,400 |
| 2014-07-29 | $1.33 | $1.33 | 362,100 |
| 2014-07-28 | $1.27 | $1.27 | 171,800 |
| 2014-07-25 | $1.31 | $1.31 | 140,400 |
| 2014-07-24 | $1.27 | $1.27 | 149,700 |
| 2014-07-23 | $1.27 | $1.27 | 262,300 |
| 2014-07-22 | $1.33 | $1.33 | 139,800 |
| 2014-07-21 | $1.34 | $1.34 | 377,300 |
| 2014-07-18 | $1.28 | $1.28 | 340,100 |
| 2014-07-17 | $1.28 | $1.28 | 1,027,200 |
| 2014-07-16 | $1.33 | $1.33 | 2,621,800 |
| 2014-07-15 | $1.18 | $1.18 | 112,100 |
| 2014-07-14 | $1.20 | $1.20 | 45,000 |
| 2014-07-11 | $1.20 | $1.20 | 189,900 |
| 2014-07-10 | $1.19 | $1.19 | 168,300 |
| 2014-07-09 | $1.19 | $1.19 | 298,200 |
| 2014-07-08 | $1.17 | $1.17 | 124,800 |
| 2014-07-07 | $1.24 | $1.24 | 193,500 |
| 2014-07-03 | $1.29 | $1.29 | 62,800 |
| 2014-07-02 | $1.27 | $1.27 | 207,400 |
| 2014-07-01 | $1.31 | $1.31 | 287,700 |
| 2014-06-30 | $1.29 | $1.29 | 666,500 |
| 2014-06-27 | $1.27 | $1.27 | 505,400 |
| 2014-06-26 | $1.21 | $1.21 | 366,200 |
| 2014-06-25 | $1.16 | $1.16 | 252,900 |
| 2014-06-24 | $1.11 | $1.11 | 351,900 |
| 2014-06-23 | $1.10 | $1.10 | 336,700 |
| 2014-06-20 | $1.14 | $1.14 | 493,700 |
| 2014-06-19 | $1.12 | $1.12 | 729,800 |
| 2014-06-18 | $1.09 | $1.09 | 1,512,700 |
| 2014-06-17 | $1.06 | $1.06 | 187,300 |
| 2014-06-16 | $1.06 | $1.06 | 194,600 |
| 2014-06-13 | $1.06 | $1.06 | 260,400 |
| 2014-06-12 | $1.09 | $1.09 | 283,900 |
| 2014-06-11 | $1.07 | $1.07 | 785,400 |
| 2014-06-10 | $1.15 | $1.15 | 129,200 |
| 2014-06-09 | $1.15 | $1.15 | 315,400 |
| 2014-06-06 | $1.18 | $1.18 | 251,500 |
| 2014-06-05 | $1.17 | $1.17 | 133,700 |
| 2014-06-04 | $1.20 | $1.20 | 225,200 |
| 2014-06-03 | $1.21 | $1.21 | 126,600 |
| 2014-06-02 | $1.24 | $1.24 | 188,000 |
| 2014-05-30 | $1.25 | $1.25 | 500,600 |
| 2014-05-29 | $1.32 | $1.32 | 1,485,100 |
| 2014-05-28 | $1.08 | $1.08 | 220,200 |
| 2014-05-27 | $1.12 | $1.12 | 215,400 |
| 2014-05-23 | $1.16 | $1.16 | 90,900 |
| 2014-05-22 | $1.16 | $1.16 | 126,600 |
| 2014-05-21 | $1.16 | $1.16 | 84,400 |
| 2014-05-20 | $1.17 | $1.17 | 137,800 |
| 2014-05-19 | $1.18 | $1.18 | 639,500 |
| 2014-05-16 | $1.29 | $1.29 | 198,900 |
| 2014-05-15 | $1.40 | $1.40 | 137,900 |
| 2014-05-14 | $1.48 | $1.48 | 361,700 |
| 2014-05-13 | $1.47 | $1.47 | 284,600 |
| 2014-05-12 | $1.46 | $1.46 | 319,500 |
| 2014-05-09 | $1.49 | $1.49 | 129,900 |
| 2014-05-08 | $1.54 | $1.54 | 158,500 |
| 2014-05-07 | $1.59 | $1.59 | 81,700 |
| 2014-05-06 | $1.62 | $1.62 | 213,000 |
| 2014-05-05 | $1.63 | $1.63 | 62,900 |
| 2014-05-02 | $1.65 | $1.65 | 163,600 |
| 2014-05-01 | $1.64 | $1.64 | 54,000 |
| 2014-04-30 | $1.62 | $1.62 | 141,100 |
| 2014-04-29 | $1.63 | $1.63 | 365,200 |
| 2014-04-28 | $1.69 | $1.69 | 103,600 |
| 2014-04-25 | $1.73 | $1.73 | 138,800 |
| 2014-04-24 | $1.72 | $1.72 | 297,800 |
| 2014-04-23 | $1.79 | $1.79 | 50,000 |
| 2014-04-22 | $1.76 | $1.76 | 282,700 |
| 2014-04-21 | $1.67 | $1.67 | 126,500 |
| 2014-04-17 | $1.70 | $1.70 | 108,600 |
| 2014-04-16 | $1.68 | $1.68 | 217,800 |
| 2014-04-15 | $1.55 | $1.55 | 536,600 |
| 2014-04-14 | $1.61 | $1.61 | 358,600 |
| 2014-04-11 | $1.68 | $1.68 | 334,400 |
| 2014-04-10 | $1.79 | $1.79 | 786,900 |
| 2014-04-09 | $1.90 | $1.90 | 475,700 |
| 2014-04-08 | $1.87 | $1.87 | 282,300 |
| 2014-04-07 | $1.91 | $1.91 | 357,800 |
| 2014-04-04 | $1.90 | $1.90 | 456,200 |
| 2014-04-03 | $2.02 | $2.02 | 240,200 |
| 2014-04-02 | $2.05 | $2.05 | 603,000 |
| 2014-04-01 | $1.98 | $1.98 | 163,700 |
| 2014-03-31 | $1.90 | $1.90 | 292,600 |
| 2014-03-28 | $1.82 | $1.82 | 242,300 |
| 2014-03-27 | $1.86 | $1.86 | 350,500 |
| 2014-03-26 | $1.84 | $1.84 | 446,900 |
| 2014-03-25 | $1.99 | $1.99 | 207,400 |
| 2014-03-24 | $1.97 | $1.97 | 725,400 |
| 2014-03-21 | $2.08 | $2.08 | 1,117,500 |
| 2014-03-20 | $2.05 | $2.05 | 224,200 |
| 2014-03-19 | $2.03 | $2.03 | 909,300 |
| 2014-03-18 | $1.95 | $1.95 | 1,791,100 |
| 2014-03-17 | $1.90 | $1.90 | 436,900 |
| 2014-03-14 | $1.78 | $1.78 | 686,300 |
| 2014-03-13 | $1.92 | $1.92 | 390,900 |
| 2014-03-12 | $2.00 | $2.00 | 406,500 |
| 2014-03-11 | $2.04 | $2.04 | 268,300 |
| 2014-03-10 | $2.03 | $2.03 | 434,700 |
| 2014-03-07 | $2.11 | $2.11 | 549,200 |
| 2014-03-06 | $2.14 | $2.14 | 799,200 |
| 2014-03-05 | $2.05 | $2.05 | 828,500 |
| 2014-03-04 | $1.93 | $1.93 | 667,100 |
| 2014-03-03 | $1.93 | $1.93 | 387,900 |
| 2014-02-28 | $1.92 | $1.92 | 504,400 |
| 2014-02-27 | $1.96 | $1.96 | 303,600 |
| 2014-02-26 | $1.97 | $1.97 | 733,000 |
| 2014-02-25 | $2.01 | $2.01 | 676,200 |
| 2014-02-24 | $1.97 | $1.97 | 1,458,400 |
| 2014-02-21 | $2.05 | $2.05 | 1,723,400 |
| 2014-02-20 | $2.33 | $2.33 | 2,774,100 |
| 2014-02-19 | $2.16 | $2.16 | 1,629,700 |
| 2014-02-18 | $1.93 | $1.93 | 732,800 |
| 2014-02-14 | $1.83 | $1.83 | 922,200 |
| 2014-02-13 | $1.90 | $1.90 | 2,764,700 |
| 2014-02-12 | $1.77 | $1.77 | 366,900 |
| 2014-02-11 | $1.72 | $1.72 | 689,400 |
| 2014-02-10 | $1.73 | $1.73 | 692,200 |
| 2014-02-07 | $1.75 | $1.75 | 1,406,100 |
| 2014-02-06 | $1.70 | $1.70 | 3,953,600 |
| 2014-02-05 | $1.55 | $1.55 | 860,500 |
| 2014-02-04 | $1.57 | $1.57 | 3,437,700 |
| 2014-02-03 | $1.42 | $1.42 | 1,009,900 |
| 2014-01-31 | $1.55 | $1.55 | 1,017,600 |
| 2014-01-30 | $1.62 | $1.62 | 3,478,500 |
| 2014-01-29 | $1.61 | $1.61 | 2,450,400 |
| 2014-01-28 | $1.54 | $1.54 | 700,900 |
| 2014-01-27 | $1.48 | $1.48 | 884,700 |
| 2014-01-24 | $1.41 | $1.41 | 936,700 |
| 2014-01-23 | $1.32 | $1.32 | 691,200 |
| 2014-01-22 | $1.37 | $1.37 | 554,100 |
| 2014-01-21 | $1.43 | $1.43 | 2,124,200 |
| 2014-01-17 | $1.32 | $1.32 | 7,526,700 |
| 2014-01-16 | $1.30 | $1.30 | 3,205,000 |
| 2014-01-15 | $0.87 | $0.87 | 109,400 |
| 2014-01-14 | $0.85 | $0.85 | 132,400 |
| 2014-01-13 | $0.88 | $0.88 | 80,800 |
| 2014-01-10 | $0.88 | $0.88 | 163,700 |
| 2014-01-09 | $0.89 | $0.89 | 690,100 |
| 2014-01-08 | $0.84 | $0.84 | 449,400 |
| 2014-01-07 | $0.84 | $0.84 | 236,200 |
| 2014-01-06 | $0.80 | $0.80 | 42,100 |
| 2014-01-03 | $0.80 | $0.80 | 297,500 |
| 2014-01-02 | $0.76 | $0.76 | 129,500 |