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
- 2011-10-24 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 | $2.72 | $2.72 | 634 |
| 2014-12-30 | $2.60 | $2.60 | 554 |
| 2014-12-29 | $2.50 | $2.50 | 430 |
| 2014-12-26 | $3.00 | $3.00 | 400 |
| 2014-12-24 | $3.00 | $3.00 | 210 |
| 2014-12-23 | $3.01 | $3.01 | 185 |
| 2014-12-22 | $3.93 | $3.93 | 519 |
| 2014-12-19 | $3.95 | $3.95 | 2 |
| 2014-12-18 | $3.50 | $3.50 | 20 |
| 2014-12-17 | $3.31 | $3.31 | 155 |
| 2014-12-16 | $2.70 | $2.70 | 645 |
| 2014-12-15 | $3.99 | $3.99 | 0 |
| 2014-12-12 | $3.99 | $3.99 | 785 |
| 2014-12-11 | $4.39 | $4.39 | 644 |
| 2014-12-10 | $4.22 | $4.22 | 1,004 |
| 2014-12-09 | $4.13 | $4.13 | 0 |
| 2014-12-08 | $4.13 | $4.13 | 115 |
| 2014-12-05 | $4.07 | $4.07 | 1,063 |
| 2014-12-04 | $4.06 | $4.06 | 4,475 |
| 2014-12-03 | $5.00 | $5.00 | 1,200 |
| 2014-12-02 | $5.00 | $5.00 | 306 |
| 2014-12-01 | $5.20 | $5.20 | 590 |
| 2014-11-28 | $6.00 | $6.00 | 284 |
| 2014-11-26 | $6.42 | $6.42 | 122 |
| 2014-11-25 | $8.00 | $8.00 | 501 |
| 2014-11-24 | $6.00 | $6.00 | 655 |
| 2014-11-21 | $5.36 | $5.36 | 630 |
| 2014-11-20 | $5.20 | $5.20 | 1,677 |
| 2014-11-19 | $6.00 | $6.00 | 316 |
| 2014-11-18 | $5.82 | $5.82 | 85 |
| 2014-11-17 | $5.36 | $5.36 | 0 |
| 2014-11-14 | $5.36 | $5.36 | 90 |
| 2014-11-13 | $5.00 | $5.00 | 1,230 |
| 2014-11-12 | $5.60 | $5.60 | 300 |
| 2014-11-11 | $5.04 | $5.04 | 105 |
| 2014-11-10 | $5.97 | $5.97 | 370 |
| 2014-11-07 | $5.00 | $5.00 | 60 |
| 2014-11-06 | $5.50 | $5.50 | 298 |
| 2014-11-05 | $5.00 | $5.00 | 21 |
| 2014-11-04 | $5.50 | $5.50 | 218 |
| 2014-11-03 | $5.50 | $5.50 | 210 |
| 2014-10-31 | $5.40 | $5.40 | 440 |
| 2014-10-30 | $5.60 | $5.60 | 350 |
| 2014-10-29 | $5.76 | $5.76 | 0 |
| 2014-10-28 | $5.76 | $5.76 | 60 |
| 2014-10-27 | $6.00 | $6.00 | 158 |
| 2014-10-24 | $7.20 | $7.20 | 11 |
| 2014-10-23 | $6.70 | $6.70 | 0 |
| 2014-10-22 | $6.70 | $6.70 | 0 |
| 2014-10-21 | $6.70 | $6.70 | 0 |
| 2014-10-20 | $6.70 | $6.70 | 500 |
| 2014-10-17 | $7.36 | $7.36 | 80 |
| 2014-10-16 | $6.90 | $6.90 | 71 |
| 2014-10-15 | $6.83 | $6.83 | 29 |
| 2014-10-14 | $7.00 | $7.00 | 900 |
| 2014-10-13 | $7.00 | $7.00 | 220 |
| 2014-10-10 | $6.89 | $6.89 | 70 |
| 2014-10-09 | $6.66 | $6.66 | 125 |
| 2014-10-08 | $6.50 | $6.50 | 200 |
| 2014-10-07 | $6.50 | $6.50 | 1,283 |
| 2014-10-06 | $7.43 | $7.43 | 325 |
| 2014-10-03 | $6.98 | $6.98 | 0 |
| 2014-10-02 | $6.98 | $6.98 | 413 |
| 2014-10-01 | $6.50 | $6.50 | 100 |
| 2014-09-30 | $6.44 | $6.44 | 445 |
| 2014-09-29 | $7.00 | $7.00 | 500 |
| 2014-09-26 | $8.00 | $8.00 | 50 |
| 2014-09-25 | $7.00 | $7.00 | 200 |
| 2014-09-24 | $7.50 | $7.50 | 70 |
| 2014-09-23 | $7.00 | $7.00 | 430 |
| 2014-09-22 | $6.80 | $6.80 | 110 |
| 2014-09-19 | $6.60 | $6.60 | 20 |
| 2014-09-18 | $6.60 | $6.60 | 20 |
| 2014-09-17 | $6.90 | $6.90 | 90 |
| 2014-09-16 | $7.00 | $7.00 | 525 |
| 2014-09-15 | $7.95 | $7.95 | 230 |
| 2014-09-12 | $7.50 | $7.50 | 830 |
| 2014-09-11 | $7.50 | $7.50 | 100 |
| 2014-09-10 | $7.50 | $7.50 | 100 |
| 2014-09-09 | $8.00 | $8.00 | 225 |
| 2014-09-08 | $8.60 | $8.60 | 1 |
| 2014-09-05 | $8.70 | $8.70 | 50 |
| 2014-09-04 | $8.00 | $8.00 | 60 |
| 2014-09-03 | $8.00 | $8.00 | 25 |
| 2014-09-02 | $8.20 | $8.20 | 61 |
| 2014-08-29 | $8.51 | $8.51 | 189 |
| 2014-08-28 | $8.50 | $8.50 | 250 |
| 2014-08-27 | $8.20 | $8.20 | 5,200 |
| 2014-08-26 | $8.50 | $8.50 | 2,160 |
| 2014-08-25 | $8.75 | $8.75 | 1,400 |
| 2014-08-22 | $8.50 | $8.50 | 230 |
| 2014-08-21 | $9.00 | $9.00 | 30 |
| 2014-08-20 | $9.00 | $9.00 | 0 |
| 2014-08-19 | $9.00 | $9.00 | 540 |
| 2014-08-18 | $8.80 | $8.80 | 425 |
| 2014-08-15 | $8.80 | $8.80 | 305 |
| 2014-08-14 | $9.41 | $9.41 | 0 |
| 2014-08-13 | $9.41 | $9.41 | 13 |
| 2014-08-12 | $8.80 | $8.80 | 260 |
| 2014-08-11 | $7.73 | $7.73 | 1,055 |
| 2014-08-08 | $10.00 | $10.00 | 180 |
| 2014-08-07 | $9.50 | $9.50 | 50 |
| 2014-08-06 | $9.00 | $9.00 | 323 |
| 2014-08-05 | $9.70 | $9.70 | 80 |
| 2014-08-04 | $9.10 | $9.10 | 0 |
| 2014-08-01 | $9.10 | $9.10 | 220 |
| 2014-07-31 | $10.00 | $10.00 | 40 |
| 2014-07-30 | $9.88 | $9.88 | 65 |
| 2014-07-29 | $10.00 | $10.00 | 200 |
| 2014-07-28 | $8.90 | $8.90 | 435 |
| 2014-07-25 | $10.00 | $10.00 | 0 |
| 2014-07-24 | $10.00 | $10.00 | 68 |
| 2014-07-23 | $10.30 | $10.30 | 244 |
| 2014-07-22 | $8.60 | $8.60 | 2,300 |
| 2014-07-21 | $8.50 | $8.50 | 200 |
| 2014-07-18 | $9.00 | $9.00 | 145 |
| 2014-07-17 | $9.00 | $9.00 | 2,635 |
| 2014-07-16 | $9.50 | $9.50 | 50 |
| 2014-07-15 | $8.62 | $8.62 | 1,150 |
| 2014-07-14 | $9.50 | $9.50 | 80 |
| 2014-07-11 | $9.76 | $9.76 | 950 |
| 2014-07-10 | $9.00 | $9.00 | 258 |
| 2014-07-09 | $10.25 | $10.25 | 634 |
| 2014-07-08 | $8.48 | $8.48 | 3,800 |
| 2014-07-07 | $11.04 | $11.04 | 726 |
| 2014-07-03 | $10.50 | $10.50 | 500 |
| 2014-07-02 | $10.57 | $10.57 | 338 |
| 2014-07-01 | $10.56 | $10.56 | 0 |
| 2014-06-30 | $10.56 | $10.56 | 305 |
| 2014-06-27 | $10.00 | $10.00 | 700 |
| 2014-06-26 | $10.00 | $10.00 | 910 |
| 2014-06-25 | $10.98 | $10.98 | 70 |
| 2014-06-24 | $11.12 | $11.12 | 95 |
| 2014-06-23 | $11.00 | $11.00 | 475 |
| 2014-06-20 | $11.50 | $11.50 | 416 |
| 2014-06-19 | $11.00 | $11.00 | 119 |
| 2014-06-18 | $10.50 | $10.50 | 660 |
| 2014-06-17 | $10.00 | $10.00 | 458 |
| 2014-06-16 | $10.75 | $10.75 | 194 |
| 2014-06-13 | $10.80 | $10.80 | 357 |
| 2014-06-12 | $10.50 | $10.50 | 5 |
| 2014-06-11 | $9.80 | $9.80 | 0 |
| 2014-06-10 | $9.80 | $9.80 | 227 |
| 2014-06-09 | $10.80 | $10.80 | 1,925 |
| 2014-06-06 | $9.81 | $9.81 | 949 |
| 2014-06-05 | $11.00 | $11.00 | 130 |
| 2014-06-04 | $10.00 | $10.00 | 421 |
| 2014-06-03 | $9.87 | $9.87 | 197 |
| 2014-06-02 | $9.00 | $9.00 | 337 |
| 2014-05-30 | $9.94 | $9.94 | 2,752 |
| 2014-05-29 | $10.50 | $10.50 | 2,524 |
| 2014-05-28 | $11.90 | $11.90 | 25 |
| 2014-05-27 | $11.11 | $11.11 | 3,175 |
| 2014-05-23 | $13.00 | $13.00 | 10,487 |
| 2014-05-22 | $12.19 | $12.19 | 1,177 |
| 2014-05-21 | $11.67 | $11.67 | 250 |
| 2014-05-20 | $11.90 | $11.90 | 307 |
| 2014-05-19 | $11.50 | $11.50 | 720 |
| 2014-05-16 | $13.10 | $13.10 | 170 |
| 2014-05-15 | $12.20 | $12.20 | 630 |
| 2014-05-14 | $11.71 | $11.71 | 670 |
| 2014-05-13 | $12.12 | $12.12 | 80 |
| 2014-05-12 | $13.00 | $13.00 | 202 |
| 2014-05-09 | $12.00 | $12.00 | 453 |
| 2014-05-08 | $13.28 | $13.28 | 145 |
| 2014-05-07 | $12.58 | $12.58 | 320 |
| 2014-05-06 | $13.58 | $13.58 | 935 |
| 2014-05-05 | $13.90 | $13.90 | 85 |
| 2014-05-02 | $12.84 | $12.84 | 286 |
| 2014-05-01 | $13.60 | $13.60 | 3,661 |
| 2014-04-30 | $19.40 | $19.40 | 550 |
| 2014-04-29 | $16.30 | $16.30 | 633 |
| 2014-04-28 | $16.29 | $16.29 | 300 |
| 2014-04-25 | $16.11 | $16.11 | 1,030 |
| 2014-04-24 | $16.12 | $16.12 | 296 |
| 2014-04-23 | $15.25 | $15.25 | 747 |
| 2014-04-22 | $16.56 | $16.56 | 130 |
| 2014-04-21 | $17.50 | $17.50 | 575 |
| 2014-04-17 | $16.90 | $16.90 | 2,936 |
| 2014-04-16 | $16.75 | $16.75 | 1,830 |
| 2014-04-15 | $15.70 | $15.70 | 1,556 |
| 2014-04-14 | $15.00 | $15.00 | 2,625 |
| 2014-04-11 | $16.02 | $16.02 | 679 |
| 2014-04-10 | $17.65 | $17.65 | 75 |
| 2014-04-09 | $17.73 | $17.73 | 301 |
| 2014-04-08 | $18.00 | $18.00 | 705 |
| 2014-04-07 | $19.00 | $19.00 | 70 |
| 2014-04-04 | $19.30 | $19.30 | 577 |
| 2014-04-03 | $19.80 | $19.80 | 10 |
| 2014-04-02 | $19.24 | $19.24 | 136 |
| 2014-04-01 | $19.77 | $19.77 | 1,139 |
| 2014-03-31 | $19.71 | $19.71 | 143 |
| 2014-03-28 | $19.44 | $19.44 | 85 |
| 2014-03-27 | $18.59 | $18.59 | 160 |
| 2014-03-26 | $20.50 | $20.50 | 25 |
| 2014-03-25 | $19.97 | $19.97 | 639 |
| 2014-03-24 | $20.75 | $20.75 | 1,121 |
| 2014-03-21 | $20.32 | $20.32 | 859 |
| 2014-03-20 | $20.00 | $20.00 | 42 |
| 2014-03-19 | $20.06 | $20.06 | 895 |
| 2014-03-18 | $21.60 | $21.60 | 1,301 |
| 2014-03-17 | $21.30 | $21.30 | 735 |
| 2014-03-14 | $19.40 | $19.40 | 605 |
| 2014-03-13 | $21.30 | $21.30 | 580 |
| 2014-03-12 | $21.00 | $21.00 | 879 |
| 2014-03-11 | $20.95 | $20.95 | 853 |
| 2014-03-10 | $21.01 | $21.01 | 695 |
| 2014-03-07 | $22.20 | $22.20 | 437 |
| 2014-03-06 | $22.40 | $22.40 | 2,804 |
| 2014-03-05 | $21.95 | $21.95 | 253 |
| 2014-03-04 | $22.00 | $22.00 | 218 |
| 2014-03-03 | $22.30 | $22.30 | 91 |
| 2014-02-28 | $22.70 | $22.70 | 302 |
| 2014-02-27 | $23.40 | $23.40 | 2,600 |
| 2014-02-26 | $22.00 | $22.00 | 698 |
| 2014-02-25 | $22.00 | $22.00 | 592 |
| 2014-02-24 | $22.55 | $22.55 | 2,121 |
| 2014-02-21 | $22.00 | $22.00 | 123 |
| 2014-02-20 | $21.87 | $21.87 | 624 |
| 2014-02-19 | $23.04 | $23.04 | 160 |
| 2014-02-18 | $22.34 | $22.34 | 1,170 |
| 2014-02-14 | $23.00 | $23.00 | 526 |
| 2014-02-13 | $20.51 | $20.51 | 955 |
| 2014-02-12 | $20.47 | $20.47 | 1,482 |
| 2014-02-11 | $21.30 | $21.30 | 1,434 |
| 2014-02-10 | $22.42 | $22.42 | 914 |
| 2014-02-07 | $23.20 | $23.20 | 423 |
| 2014-02-06 | $22.50 | $22.50 | 431 |
| 2014-02-05 | $23.60 | $23.60 | 191 |
| 2014-02-04 | $22.73 | $22.73 | 1,410 |
| 2014-02-03 | $25.30 | $25.30 | 147 |
| 2014-01-31 | $25.81 | $25.81 | 155 |
| 2014-01-30 | $24.00 | $24.00 | 649 |
| 2014-01-29 | $23.90 | $23.90 | 405 |
| 2014-01-28 | $23.10 | $23.10 | 250 |
| 2014-01-27 | $24.10 | $24.10 | 916 |
| 2014-01-24 | $24.00 | $24.00 | 257 |
| 2014-01-23 | $23.36 | $23.36 | 940 |
| 2014-01-22 | $22.48 | $22.48 | 374 |
| 2014-01-21 | $22.53 | $22.53 | 910 |
| 2014-01-17 | $24.15 | $24.15 | 1,291 |
| 2014-01-16 | $22.90 | $22.90 | 136 |
| 2014-01-15 | $23.00 | $23.00 | 587 |
| 2014-01-14 | $24.27 | $24.27 | 1,284 |
| 2014-01-13 | $22.51 | $22.51 | 1,058 |
| 2014-01-10 | $22.60 | $22.60 | 598 |
| 2014-01-09 | $22.50 | $22.50 | 1,657 |
| 2014-01-08 | $24.40 | $24.40 | 294 |
| 2014-01-07 | $24.00 | $24.00 | 441 |
| 2014-01-06 | $26.00 | $26.00 | 1,175 |
| 2014-01-03 | $29.90 | $29.90 | 13 |
| 2014-01-02 | $30.27 | $30.27 | 210 |