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
- 1997-01-15 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 | $0.80 | $0.80 | 691,300 |
| 2014-12-30 | $0.79 | $0.79 | 855,600 |
| 2014-12-29 | $0.81 | $0.81 | 817,700 |
| 2014-12-26 | $0.82 | $0.82 | 277,900 |
| 2014-12-24 | $0.85 | $0.85 | 175,600 |
| 2014-12-23 | $0.88 | $0.88 | 275,900 |
| 2014-12-22 | $0.86 | $0.86 | 459,300 |
| 2014-12-19 | $0.83 | $0.83 | 476,100 |
| 2014-12-18 | $0.85 | $0.85 | 395,300 |
| 2014-12-17 | $0.88 | $0.88 | 288,400 |
| 2014-12-16 | $0.86 | $0.86 | 245,800 |
| 2014-12-15 | $0.88 | $0.88 | 124,500 |
| 2014-12-12 | $0.89 | $0.89 | 226,000 |
| 2014-12-11 | $0.89 | $0.89 | 326,900 |
| 2014-12-10 | $0.86 | $0.86 | 172,800 |
| 2014-12-09 | $0.87 | $0.87 | 174,100 |
| 2014-12-08 | $0.91 | $0.91 | 462,400 |
| 2014-12-05 | $0.92 | $0.92 | 803,200 |
| 2014-12-04 | $0.77 | $0.77 | 578,800 |
| 2014-12-03 | $0.80 | $0.80 | 874,400 |
| 2014-12-02 | $0.86 | $0.86 | 420,700 |
| 2014-12-01 | $0.87 | $0.87 | 302,800 |
| 2014-11-28 | $0.89 | $0.89 | 57,500 |
| 2014-11-26 | $0.89 | $0.89 | 179,100 |
| 2014-11-25 | $0.91 | $0.91 | 221,500 |
| 2014-11-24 | $0.89 | $0.89 | 255,200 |
| 2014-11-21 | $0.90 | $0.90 | 271,400 |
| 2014-11-20 | $0.90 | $0.90 | 275,100 |
| 2014-11-19 | $0.90 | $0.90 | 879,700 |
| 2014-11-18 | $0.92 | $0.92 | 1,521,600 |
| 2014-11-17 | $0.92 | $0.92 | 468,100 |
| 2014-11-14 | $0.93 | $0.93 | 559,900 |
| 2014-11-13 | $0.97 | $0.97 | 149,300 |
| 2014-11-12 | $0.95 | $0.95 | 137,700 |
| 2014-11-11 | $0.95 | $0.95 | 294,600 |
| 2014-11-10 | $0.96 | $0.96 | 212,400 |
| 2014-11-07 | $0.96 | $0.96 | 488,300 |
| 2014-11-06 | $0.99 | $0.99 | 866,900 |
| 2014-11-05 | $0.91 | $0.91 | 456,100 |
| 2014-11-04 | $0.95 | $0.95 | 319,600 |
| 2014-11-03 | $0.97 | $0.97 | 813,200 |
| 2014-10-31 | $0.97 | $0.97 | 481,900 |
| 2014-10-30 | $1.00 | $1.00 | 2,961,000 |
| 2014-10-29 | $0.86 | $0.86 | 390,800 |
| 2014-10-28 | $0.86 | $0.86 | 927,900 |
| 2014-10-27 | $0.90 | $0.90 | 598,200 |
| 2014-10-24 | $0.95 | $0.95 | 486,300 |
| 2014-10-23 | $0.94 | $0.94 | 424,400 |
| 2014-10-22 | $0.98 | $0.98 | 553,700 |
| 2014-10-21 | $0.99 | $0.99 | 274,200 |
| 2014-10-20 | $0.98 | $0.98 | 279,300 |
| 2014-10-17 | $0.94 | $0.94 | 320,400 |
| 2014-10-16 | $0.91 | $0.91 | 331,200 |
| 2014-10-15 | $0.94 | $0.94 | 488,900 |
| 2014-10-14 | $1.00 | $1.00 | 217,700 |
| 2014-10-13 | $1.01 | $1.01 | 329,600 |
| 2014-10-10 | $1.01 | $1.01 | 793,200 |
| 2014-10-09 | $1.00 | $1.00 | 231,000 |
| 2014-10-08 | $0.97 | $0.97 | 264,500 |
| 2014-10-07 | $0.96 | $0.96 | 286,300 |
| 2014-10-06 | $0.99 | $0.99 | 226,000 |
| 2014-10-03 | $0.99 | $0.99 | 139,400 |
| 2014-10-02 | $0.97 | $0.97 | 496,600 |
| 2014-10-01 | $0.99 | $0.99 | 416,700 |
| 2014-09-30 | $1.02 | $1.02 | 190,000 |
| 2014-09-29 | $1.03 | $1.03 | 214,500 |
| 2014-09-26 | $0.99 | $0.99 | 342,500 |
| 2014-09-25 | $1.00 | $1.00 | 559,900 |
| 2014-09-24 | $1.05 | $1.05 | 335,100 |
| 2014-09-23 | $1.05 | $1.05 | 219,100 |
| 2014-09-22 | $1.03 | $1.03 | 670,200 |
| 2014-09-19 | $1.07 | $1.07 | 2,634,500 |
| 2014-09-18 | $1.05 | $1.05 | 2,205,500 |
| 2014-09-17 | $1.06 | $1.06 | 1,522,500 |
| 2014-09-16 | $1.10 | $1.10 | 1,213,500 |
| 2014-09-15 | $1.12 | $1.12 | 1,968,200 |
| 2014-09-12 | $1.08 | $1.08 | 459,100 |
| 2014-09-11 | $1.06 | $1.06 | 482,600 |
| 2014-09-10 | $1.12 | $1.12 | 1,169,000 |
| 2014-09-09 | $1.06 | $1.06 | 1,178,700 |
| 2014-09-08 | $1.12 | $1.12 | 3,289,300 |
| 2014-09-05 | $1.05 | $1.05 | 309,600 |
| 2014-09-04 | $1.03 | $1.03 | 211,900 |
| 2014-09-03 | $1.02 | $1.02 | 435,600 |
| 2014-09-02 | $1.03 | $1.03 | 628,000 |
| 2014-08-29 | $0.99 | $0.99 | 463,600 |
| 2014-08-28 | $0.99 | $0.99 | 415,100 |
| 2014-08-27 | $0.99 | $0.99 | 701,800 |
| 2014-08-26 | $1.01 | $1.01 | 1,527,400 |
| 2014-08-25 | $1.12 | $1.12 | 2,364,900 |
| 2014-08-22 | $0.98 | $0.98 | 726,700 |
| 2014-08-21 | $0.91 | $0.91 | 286,800 |
| 2014-08-20 | $0.90 | $0.90 | 241,500 |
| 2014-08-19 | $0.89 | $0.89 | 758,200 |
| 2014-08-18 | $1.00 | $1.00 | 3,371,400 |
| 2014-08-15 | $0.84 | $0.84 | 128,800 |
| 2014-08-14 | $0.84 | $0.84 | 206,800 |
| 2014-08-13 | $0.85 | $0.85 | 606,800 |
| 2014-08-12 | $0.87 | $0.87 | 195,300 |
| 2014-08-11 | $0.89 | $0.89 | 308,400 |
| 2014-08-08 | $0.85 | $0.85 | 529,800 |
| 2014-08-07 | $0.87 | $0.87 | 176,100 |
| 2014-08-06 | $0.88 | $0.88 | 146,000 |
| 2014-08-05 | $0.88 | $0.88 | 70,000 |
| 2014-08-04 | $0.86 | $0.86 | 113,100 |
| 2014-08-01 | $0.87 | $0.87 | 370,200 |
| 2014-07-31 | $0.89 | $0.89 | 113,100 |
| 2014-07-30 | $0.88 | $0.88 | 269,700 |
| 2014-07-29 | $0.88 | $0.88 | 150,700 |
| 2014-07-28 | $0.88 | $0.88 | 519,200 |
| 2014-07-25 | $0.90 | $0.90 | 389,800 |
| 2014-07-24 | $0.91 | $0.91 | 633,800 |
| 2014-07-23 | $0.88 | $0.88 | 207,800 |
| 2014-07-22 | $0.87 | $0.87 | 321,300 |
| 2014-07-21 | $0.87 | $0.87 | 273,000 |
| 2014-07-18 | $0.90 | $0.90 | 525,100 |
| 2014-07-17 | $0.89 | $0.89 | 634,900 |
| 2014-07-16 | $0.91 | $0.91 | 558,100 |
| 2014-07-15 | $0.96 | $0.96 | 233,400 |
| 2014-07-14 | $0.97 | $0.97 | 316,700 |
| 2014-07-11 | $1.01 | $1.01 | 433,100 |
| 2014-07-10 | $1.03 | $1.03 | 615,900 |
| 2014-07-09 | $1.03 | $1.03 | 880,600 |
| 2014-07-08 | $0.98 | $0.98 | 684,600 |
| 2014-07-07 | $1.03 | $1.03 | 899,100 |
| 2014-07-03 | $1.11 | $1.11 | 1,711,600 |
| 2014-07-02 | $0.99 | $0.99 | 1,457,000 |
| 2014-07-01 | $0.88 | $0.88 | 731,500 |
| 2014-06-30 | $0.86 | $0.86 | 500,100 |
| 2014-06-27 | $0.87 | $0.87 | 841,400 |
| 2014-06-26 | $0.90 | $0.90 | 573,600 |
| 2014-06-25 | $0.91 | $0.91 | 897,900 |
| 2014-06-24 | $0.90 | $0.90 | 1,903,900 |
| 2014-06-23 | $0.91 | $0.91 | 1,330,400 |
| 2014-06-20 | $1.01 | $1.01 | 2,927,700 |
| 2014-06-19 | $1.09 | $1.09 | 1,565,000 |
| 2014-06-18 | $1.13 | $1.13 | 1,733,400 |
| 2014-06-17 | $1.20 | $1.20 | 1,822,500 |
| 2014-06-16 | $1.26 | $1.26 | 1,827,500 |
| 2014-06-13 | $1.29 | $1.29 | 3,899,800 |
| 2014-06-12 | $1.19 | $1.19 | 7,165,800 |
| 2014-06-11 | $1.23 | $1.23 | 6,012,200 |
| 2014-06-10 | $0.98 | $0.98 | 2,060,600 |
| 2014-06-09 | $0.84 | $0.84 | 3,498,300 |
| 2014-06-06 | $0.77 | $0.77 | 2,769,500 |
| 2014-06-05 | $0.60 | $0.60 | 2,621,400 |
| 2014-06-04 | $0.55 | $0.55 | 4,438,500 |
| 2014-06-03 | $0.69 | $0.69 | 1,834,000 |
| 2014-06-02 | $0.73 | $0.73 | 973,800 |
| 2014-05-30 | $0.75 | $0.75 | 1,302,200 |
| 2014-05-29 | $0.74 | $0.74 | 1,334,800 |
| 2014-05-28 | $0.80 | $0.80 | 2,768,900 |
| 2014-05-27 | $0.75 | $0.75 | 15,360,400 |
| 2014-05-23 | $3.11 | $3.11 | 0 |
| 2014-05-22 | $3.11 | $3.11 | 0 |
| 2014-05-21 | $3.11 | $3.11 | 0 |
| 2014-05-20 | $3.11 | $3.11 | 0 |
| 2014-05-19 | $3.11 | $3.11 | 1,914,100 |
| 2014-05-16 | $3.11 | $3.11 | 2,926,200 |
| 2014-05-15 | $3.40 | $3.40 | 4,663,500 |
| 2014-05-14 | $2.85 | $2.85 | 3,040,500 |
| 2014-05-13 | $2.27 | $2.27 | 372,900 |
| 2014-05-12 | $2.35 | $2.35 | 471,000 |
| 2014-05-09 | $2.22 | $2.22 | 283,600 |
| 2014-05-08 | $2.20 | $2.20 | 1,072,000 |
| 2014-05-07 | $2.38 | $2.38 | 295,900 |
| 2014-05-06 | $2.37 | $2.37 | 303,700 |
| 2014-05-05 | $2.33 | $2.33 | 365,600 |
| 2014-05-02 | $2.40 | $2.40 | 252,200 |
| 2014-05-01 | $2.37 | $2.37 | 247,300 |
| 2014-04-30 | $2.39 | $2.39 | 493,700 |
| 2014-04-29 | $2.35 | $2.35 | 247,100 |
| 2014-04-28 | $2.24 | $2.24 | 477,600 |
| 2014-04-25 | $2.27 | $2.27 | 493,600 |
| 2014-04-24 | $2.35 | $2.35 | 466,300 |
| 2014-04-23 | $2.30 | $2.30 | 297,100 |
| 2014-04-22 | $2.35 | $2.35 | 485,000 |
| 2014-04-21 | $2.43 | $2.43 | 566,200 |
| 2014-04-17 | $2.32 | $2.32 | 601,300 |
| 2014-04-16 | $2.11 | $2.11 | 410,100 |
| 2014-04-15 | $2.15 | $2.15 | 875,900 |
| 2014-04-14 | $2.26 | $2.26 | 685,500 |
| 2014-04-11 | $2.34 | $2.34 | 666,500 |
| 2014-04-10 | $2.37 | $2.37 | 497,000 |
| 2014-04-09 | $2.52 | $2.52 | 738,600 |
| 2014-04-08 | $2.64 | $2.64 | 448,100 |
| 2014-04-07 | $2.71 | $2.71 | 499,800 |
| 2014-04-04 | $2.68 | $2.68 | 441,600 |
| 2014-04-03 | $2.71 | $2.71 | 585,600 |
| 2014-04-02 | $2.67 | $2.67 | 785,400 |
| 2014-04-01 | $2.60 | $2.60 | 701,900 |
| 2014-03-31 | $2.47 | $2.47 | 525,900 |
| 2014-03-28 | $2.32 | $2.32 | 392,700 |
| 2014-03-27 | $2.29 | $2.29 | 191,600 |
| 2014-03-26 | $2.25 | $2.25 | 695,100 |
| 2014-03-25 | $2.32 | $2.32 | 955,500 |
| 2014-03-24 | $2.45 | $2.45 | 2,068,300 |
| 2014-03-21 | $2.50 | $2.50 | 643,200 |
| 2014-03-20 | $2.40 | $2.40 | 406,400 |
| 2014-03-19 | $2.24 | $2.24 | 565,600 |
| 2014-03-18 | $2.12 | $2.12 | 733,000 |
| 2014-03-17 | $2.26 | $2.26 | 739,200 |
| 2014-03-14 | $2.42 | $2.42 | 1,075,500 |
| 2014-03-13 | $2.55 | $2.55 | 3,557,300 |
| 2014-03-12 | $2.15 | $2.15 | 835,600 |
| 2014-03-11 | $2.01 | $2.01 | 1,284,600 |
| 2014-03-10 | $1.96 | $1.96 | 610,800 |
| 2014-03-07 | $1.91 | $1.91 | 454,400 |
| 2014-03-06 | $1.86 | $1.86 | 758,500 |
| 2014-03-05 | $1.86 | $1.86 | 533,300 |
| 2014-03-04 | $1.87 | $1.87 | 601,600 |
| 2014-03-03 | $1.87 | $1.87 | 1,134,500 |
| 2014-02-28 | $1.82 | $1.82 | 521,200 |
| 2014-02-27 | $1.77 | $1.77 | 1,069,400 |
| 2014-02-26 | $1.70 | $1.70 | 511,600 |
| 2014-02-25 | $1.70 | $1.70 | 635,300 |
| 2014-02-24 | $1.78 | $1.78 | 527,800 |
| 2014-02-21 | $1.78 | $1.78 | 665,000 |
| 2014-02-20 | $1.80 | $1.80 | 1,152,400 |
| 2014-02-19 | $1.90 | $1.90 | 806,600 |
| 2014-02-18 | $1.92 | $1.92 | 642,300 |
| 2014-02-14 | $1.85 | $1.85 | 1,025,000 |
| 2014-02-13 | $2.00 | $2.00 | 588,100 |
| 2014-02-12 | $2.06 | $2.06 | 1,406,700 |
| 2014-02-11 | $1.92 | $1.92 | 692,400 |
| 2014-02-10 | $1.83 | $1.83 | 589,800 |
| 2014-02-07 | $1.77 | $1.77 | 532,400 |
| 2014-02-06 | $1.81 | $1.81 | 397,700 |
| 2014-02-05 | $1.88 | $1.88 | 1,435,100 |
| 2014-02-04 | $2.01 | $2.01 | 2,812,900 |
| 2014-02-03 | $1.90 | $1.90 | 3,127,800 |
| 2014-01-31 | $1.27 | $1.27 | 2,899,500 |
| 2014-01-30 | $1.44 | $1.44 | 7,218,600 |
| 2014-01-29 | $1.95 | $1.95 | 1,694,100 |
| 2014-01-28 | $2.10 | $2.10 | 2,024,800 |
| 2014-01-27 | $2.06 | $2.06 | 4,098,800 |
| 2014-01-24 | $2.13 | $2.13 | 17,927,100 |
| 2014-01-23 | $1.87 | $1.87 | 30,514,300 |
| 2014-01-22 | $5.22 | $5.22 | 9,148,800 |
| 2014-01-21 | $3.99 | $3.99 | 5,380,400 |
| 2014-01-17 | $2.93 | $2.93 | 2,133,400 |
| 2014-01-16 | $2.66 | $2.66 | 2,588,500 |
| 2014-01-15 | $2.80 | $2.80 | 1,447,600 |
| 2014-01-14 | $2.72 | $2.72 | 1,560,300 |
| 2014-01-13 | $2.69 | $2.69 | 2,445,600 |
| 2014-01-10 | $2.64 | $2.64 | 2,002,500 |
| 2014-01-09 | $2.50 | $2.50 | 1,453,900 |
| 2014-01-08 | $2.38 | $2.38 | 953,600 |
| 2014-01-07 | $2.35 | $2.35 | 2,689,100 |
| 2014-01-06 | $2.41 | $2.41 | 2,751,700 |
| 2014-01-03 | $2.59 | $2.59 | 4,278,300 |
| 2014-01-02 | $2.72 | $2.72 | 2,381,100 |