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
- 2009-09-08 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 | $0.66 | $0.66 | 2,072 |
| 2014-12-30 | $0.66 | $0.66 | 0 |
| 2014-12-29 | $0.66 | $0.66 | 3,059 |
| 2014-12-26 | $0.72 | $0.72 | 4,326 |
| 2014-12-24 | $0.66 | $0.66 | 17 |
| 2014-12-23 | $0.66 | $0.66 | 3,133 |
| 2014-12-22 | $0.60 | $0.60 | 1,599 |
| 2014-12-19 | $0.60 | $0.60 | 476 |
| 2014-12-18 | $0.66 | $0.66 | 1,000 |
| 2014-12-17 | $0.60 | $0.60 | 12,903 |
| 2014-12-16 | $0.66 | $0.66 | 3,033 |
| 2014-12-15 | $0.66 | $0.66 | 3,611 |
| 2014-12-12 | $0.66 | $0.66 | 2,335 |
| 2014-12-11 | $0.69 | $0.69 | 12,327 |
| 2014-12-10 | $0.69 | $0.69 | 52,592 |
| 2014-12-09 | $0.72 | $0.72 | 2,364 |
| 2014-12-08 | $0.75 | $0.75 | 3,166 |
| 2014-12-05 | $0.67 | $0.67 | 6,666 |
| 2014-12-04 | $0.67 | $0.67 | 3,166 |
| 2014-12-03 | $0.68 | $0.68 | 7,124 |
| 2014-12-02 | $0.69 | $0.69 | 5,780 |
| 2014-12-01 | $0.87 | $0.87 | 1,366 |
| 2014-11-28 | $0.77 | $0.77 | 0 |
| 2014-11-26 | $0.77 | $0.77 | 133 |
| 2014-11-25 | $0.75 | $0.75 | 2,825 |
| 2014-11-24 | $0.86 | $0.86 | 3,220 |
| 2014-11-21 | $0.90 | $0.90 | 0 |
| 2014-11-20 | $0.90 | $0.90 | 197 |
| 2014-11-19 | $0.84 | $0.84 | 1,667 |
| 2014-11-18 | $0.90 | $0.90 | 179 |
| 2014-11-17 | $0.90 | $0.90 | 173 |
| 2014-11-14 | $0.90 | $0.90 | 333 |
| 2014-11-13 | $0.90 | $0.90 | 148 |
| 2014-11-12 | $0.84 | $0.84 | 400 |
| 2014-11-11 | $0.84 | $0.84 | 0 |
| 2014-11-10 | $0.84 | $0.84 | 2,204 |
| 2014-11-07 | $0.76 | $0.76 | 503 |
| 2014-11-06 | $0.69 | $0.69 | 1,034 |
| 2014-11-05 | $0.78 | $0.78 | 682 |
| 2014-11-04 | $0.78 | $0.78 | 2,416 |
| 2014-11-03 | $0.78 | $0.78 | 308 |
| 2014-10-31 | $0.87 | $0.87 | 999 |
| 2014-10-30 | $0.90 | $0.90 | 383 |
| 2014-10-29 | $0.90 | $0.90 | 13,385 |
| 2014-10-28 | $0.84 | $0.84 | 50 |
| 2014-10-27 | $0.84 | $0.84 | 0 |
| 2014-10-24 | $0.84 | $0.84 | 0 |
| 2014-10-23 | $0.84 | $0.84 | 167 |
| 2014-10-22 | $0.79 | $0.79 | 9 |
| 2014-10-21 | $0.84 | $0.84 | 4,525 |
| 2014-10-20 | $0.87 | $0.87 | 0 |
| 2014-10-17 | $0.87 | $0.87 | 202 |
| 2014-10-16 | $0.78 | $0.78 | 266 |
| 2014-10-15 | $0.89 | $0.89 | 250 |
| 2014-10-14 | $0.84 | $0.84 | 2,229 |
| 2014-10-13 | $0.90 | $0.90 | 258 |
| 2014-10-10 | $0.90 | $0.90 | 2,833 |
| 2014-10-09 | $0.90 | $0.90 | 17,000 |
| 2014-10-08 | $0.90 | $0.90 | 3,930 |
| 2014-10-07 | $0.90 | $0.90 | 3,333 |
| 2014-10-06 | $0.90 | $0.90 | 4,413 |
| 2014-10-03 | $0.87 | $0.87 | 0 |
| 2014-10-02 | $0.87 | $0.87 | 539 |
| 2014-10-01 | $0.90 | $0.90 | 1,563 |
| 2014-09-30 | $0.95 | $0.95 | 33 |
| 2014-09-29 | $0.90 | $0.90 | 11,638 |
| 2014-09-26 | $0.90 | $0.90 | 8,472 |
| 2014-09-25 | $1.02 | $1.02 | 70 |
| 2014-09-24 | $1.02 | $1.02 | 1,929 |
| 2014-09-23 | $0.99 | $0.99 | 9,483 |
| 2014-09-22 | $0.99 | $0.99 | 5,446 |
| 2014-09-19 | $0.96 | $0.96 | 11,936 |
| 2014-09-18 | $1.00 | $1.00 | 3,722 |
| 2014-09-17 | $0.77 | $0.77 | 3,599 |
| 2014-09-16 | $0.86 | $0.86 | 3,266 |
| 2014-09-15 | $0.85 | $0.85 | 2,666 |
| 2014-09-12 | $0.85 | $0.85 | 4,423 |
| 2014-09-11 | $0.85 | $0.85 | 66 |
| 2014-09-10 | $0.85 | $0.85 | 5,660 |
| 2014-09-09 | $0.85 | $0.85 | 6,606 |
| 2014-09-08 | $0.85 | $0.85 | 2,029 |
| 2014-09-05 | $0.89 | $0.89 | 0 |
| 2014-09-04 | $0.89 | $0.89 | 166 |
| 2014-09-03 | $0.85 | $0.85 | 1,875 |
| 2014-09-02 | $0.90 | $0.90 | 4,921 |
| 2014-08-29 | $1.01 | $1.01 | 1,306 |
| 2014-08-28 | $1.01 | $1.01 | 1,918 |
| 2014-08-27 | $1.01 | $1.01 | 1,246 |
| 2014-08-26 | $1.01 | $1.01 | 799 |
| 2014-08-25 | $0.90 | $0.90 | 0 |
| 2014-08-22 | $0.90 | $0.90 | 0 |
| 2014-08-21 | $0.90 | $0.90 | 3,333 |
| 2014-08-20 | $0.90 | $0.90 | 0 |
| 2014-08-19 | $0.90 | $0.90 | 3,019 |
| 2014-08-18 | $1.02 | $1.02 | 0 |
| 2014-08-15 | $1.02 | $1.02 | 216 |
| 2014-08-14 | $1.05 | $1.05 | 3,089 |
| 2014-08-13 | $0.96 | $0.96 | 666 |
| 2014-08-12 | $0.96 | $0.96 | 1,533 |
| 2014-08-11 | $0.99 | $0.99 | 146 |
| 2014-08-08 | $1.04 | $1.04 | 3,546 |
| 2014-08-07 | $0.87 | $0.87 | 4,646 |
| 2014-08-06 | $1.02 | $1.02 | 16 |
| 2014-08-05 | $1.03 | $1.03 | 33 |
| 2014-08-04 | $0.86 | $0.86 | 2,172 |
| 2014-08-01 | $0.76 | $0.76 | 929 |
| 2014-07-31 | $0.93 | $0.93 | 4,134 |
| 2014-07-30 | $0.83 | $0.83 | 690 |
| 2014-07-29 | $0.83 | $0.83 | 1,476 |
| 2014-07-28 | $0.83 | $0.83 | 2,439 |
| 2014-07-25 | $0.83 | $0.83 | 30 |
| 2014-07-24 | $0.83 | $0.83 | 999 |
| 2014-07-23 | $0.90 | $0.90 | 6,093 |
| 2014-07-22 | $0.89 | $0.89 | 2,708 |
| 2014-07-21 | $1.02 | $1.02 | 180 |
| 2014-07-18 | $0.87 | $0.87 | 1,663 |
| 2014-07-17 | $0.87 | $0.87 | 3,999 |
| 2014-07-16 | $0.87 | $0.87 | 713 |
| 2014-07-15 | $0.90 | $0.90 | 1,902 |
| 2014-07-14 | $1.02 | $1.02 | 1,208 |
| 2014-07-11 | $0.91 | $0.91 | 16 |
| 2014-07-10 | $1.05 | $1.05 | 2,106 |
| 2014-07-09 | $0.90 | $0.90 | 7,880 |
| 2014-07-08 | $0.96 | $0.96 | 5,694 |
| 2014-07-07 | $0.96 | $0.96 | 166 |
| 2014-07-03 | $0.90 | $0.90 | 646 |
| 2014-07-02 | $0.96 | $0.96 | 0 |
| 2014-07-01 | $0.96 | $0.96 | 0 |
| 2014-06-30 | $0.96 | $0.96 | 763 |
| 2014-06-27 | $0.90 | $0.90 | 688 |
| 2014-06-26 | $0.87 | $0.87 | 1,899 |
| 2014-06-25 | $0.84 | $0.84 | 6,501 |
| 2014-06-24 | $0.93 | $0.93 | 7,499 |
| 2014-06-23 | $1.17 | $1.17 | 352 |
| 2014-06-20 | $1.17 | $1.17 | 883 |
| 2014-06-19 | $1.22 | $1.22 | 1,026 |
| 2014-06-18 | $1.08 | $1.08 | 783 |
| 2014-06-17 | $1.20 | $1.20 | 5,860 |
| 2014-06-16 | $1.10 | $1.10 | 502 |
| 2014-06-13 | $1.05 | $1.05 | 1,626 |
| 2014-06-12 | $1.11 | $1.11 | 4,079 |
| 2014-06-11 | $1.14 | $1.14 | 1,146 |
| 2014-06-10 | $1.07 | $1.07 | 500 |
| 2014-06-09 | $1.07 | $1.07 | 2,823 |
| 2014-06-06 | $1.26 | $1.26 | 33 |
| 2014-06-05 | $1.05 | $1.05 | 757 |
| 2014-06-04 | $1.27 | $1.27 | 7,216 |
| 2014-06-03 | $0.99 | $0.99 | 47,824 |
| 2014-06-02 | $0.90 | $0.90 | 16,114 |
| 2014-05-30 | $0.96 | $0.96 | 9,553 |
| 2014-05-29 | $0.66 | $0.66 | 10,495 |
| 2014-05-28 | $0.83 | $0.83 | 3 |
| 2014-05-27 | $0.96 | $0.96 | 15,342 |
| 2014-05-23 | $1.04 | $1.04 | 48 |
| 2014-05-22 | $0.99 | $0.99 | 1,966 |
| 2014-05-21 | $0.99 | $0.99 | 4,116 |
| 2014-05-20 | $0.90 | $0.90 | 7,867 |
| 2014-05-19 | $0.87 | $0.87 | 2,461 |
| 2014-05-16 | $0.99 | $0.99 | 1,949 |
| 2014-05-15 | $0.99 | $0.99 | 7,066 |
| 2014-05-14 | $1.05 | $1.05 | 3,114 |
| 2014-05-13 | $0.98 | $0.98 | 639 |
| 2014-05-12 | $1.14 | $1.14 | 518 |
| 2014-05-09 | $1.20 | $1.20 | 1,660 |
| 2014-05-08 | $1.20 | $1.20 | 200 |
| 2014-05-07 | $1.20 | $1.20 | 1,905 |
| 2014-05-06 | $1.20 | $1.20 | 316 |
| 2014-05-05 | $1.20 | $1.20 | 7,243 |
| 2014-05-02 | $1.35 | $1.35 | 113 |
| 2014-05-01 | $1.26 | $1.26 | 72 |
| 2014-04-30 | $1.26 | $1.26 | 3,099 |
| 2014-04-29 | $1.44 | $1.44 | 996 |
| 2014-04-28 | $1.47 | $1.47 | 486 |
| 2014-04-25 | $1.47 | $1.47 | 278 |
| 2014-04-24 | $1.47 | $1.47 | 366 |
| 2014-04-23 | $1.49 | $1.49 | 0 |
| 2014-04-22 | $1.49 | $1.49 | 4,457 |
| 2014-04-21 | $1.35 | $1.35 | 4,761 |
| 2014-04-17 | $1.50 | $1.50 | 18 |
| 2014-04-16 | $1.50 | $1.50 | 290 |
| 2014-04-15 | $1.50 | $1.50 | 466 |
| 2014-04-14 | $1.50 | $1.50 | 1,891 |
| 2014-04-11 | $1.20 | $1.20 | 569 |
| 2014-04-10 | $1.50 | $1.50 | 2,280 |
| 2014-04-09 | $1.50 | $1.50 | 145 |
| 2014-04-08 | $1.50 | $1.50 | 20,128 |
| 2014-04-07 | $1.00 | $1.00 | 3,100 |
| 2014-04-04 | $1.20 | $1.20 | 336 |
| 2014-04-03 | $1.50 | $1.50 | 2,433 |
| 2014-04-02 | $1.32 | $1.32 | 1,089 |
| 2014-04-01 | $1.34 | $1.34 | 500 |
| 2014-03-31 | $1.20 | $1.20 | 1,303 |
| 2014-03-28 | $1.34 | $1.34 | 66 |
| 2014-03-27 | $1.34 | $1.34 | 833 |
| 2014-03-26 | $1.34 | $1.34 | 66 |
| 2014-03-25 | $1.34 | $1.34 | 83 |
| 2014-03-24 | $1.35 | $1.35 | 1,116 |
| 2014-03-21 | $1.50 | $1.50 | 350 |
| 2014-03-20 | $1.50 | $1.50 | 849 |
| 2014-03-19 | $1.49 | $1.49 | 583 |
| 2014-03-18 | $1.41 | $1.41 | 1,541 |
| 2014-03-17 | $1.41 | $1.41 | 350 |
| 2014-03-14 | $1.41 | $1.41 | 626 |
| 2014-03-13 | $1.50 | $1.50 | 1,562 |
| 2014-03-12 | $1.26 | $1.26 | 1,803 |
| 2014-03-11 | $1.38 | $1.38 | 2,183 |
| 2014-03-10 | $1.44 | $1.44 | 3,203 |
| 2014-03-07 | $1.44 | $1.44 | 0 |
| 2014-03-06 | $1.44 | $1.44 | 1,384 |
| 2014-03-05 | $1.47 | $1.47 | 3,248 |
| 2014-03-04 | $1.50 | $1.50 | 190 |
| 2014-03-03 | $1.62 | $1.62 | 2,176 |
| 2014-02-28 | $1.59 | $1.59 | 900 |
| 2014-02-27 | $1.62 | $1.62 | 8,283 |
| 2014-02-26 | $1.65 | $1.65 | 3,669 |
| 2014-02-25 | $1.56 | $1.56 | 6,343 |
| 2014-02-24 | $1.50 | $1.50 | 2,899 |
| 2014-02-21 | $1.64 | $1.64 | 5,239 |
| 2014-02-20 | $1.68 | $1.68 | 3,485 |
| 2014-02-19 | $1.36 | $1.36 | 50 |
| 2014-02-18 | $1.36 | $1.36 | 8,891 |
| 2014-02-14 | $1.70 | $1.70 | 649 |
| 2014-02-13 | $1.71 | $1.71 | 1,633 |
| 2014-02-12 | $1.80 | $1.80 | 657 |
| 2014-02-11 | $1.77 | $1.77 | 4,773 |
| 2014-02-10 | $1.73 | $1.73 | 711 |
| 2014-02-07 | $1.70 | $1.70 | 2,435 |
| 2014-02-06 | $1.51 | $1.51 | 7,093 |
| 2014-02-05 | $1.51 | $1.51 | 3,069 |
| 2014-02-04 | $1.95 | $1.95 | 29,924 |
| 2014-02-03 | $1.80 | $1.80 | 8,165 |
| 2014-01-31 | $1.62 | $1.62 | 11,498 |
| 2014-01-30 | $1.92 | $1.92 | 30,238 |
| 2014-01-29 | $1.74 | $1.74 | 59,318 |
| 2014-01-28 | $1.50 | $1.50 | 39,565 |
| 2014-01-27 | $1.50 | $1.50 | 17,934 |
| 2014-01-24 | $0.90 | $0.90 | 4,033 |
| 2014-01-23 | $1.05 | $1.05 | 7,783 |
| 2014-01-22 | $0.90 | $0.90 | 3,241 |
| 2014-01-21 | $0.90 | $0.90 | 23 |
| 2014-01-17 | $0.90 | $0.90 | 100 |
| 2014-01-16 | $0.90 | $0.90 | 438 |
| 2014-01-15 | $0.90 | $0.90 | 33 |
| 2014-01-14 | $0.78 | $0.78 | 166 |
| 2014-01-13 | $0.93 | $0.93 | 185 |
| 2014-01-10 | $0.93 | $0.93 | 1,066 |
| 2014-01-09 | $0.93 | $0.93 | 2,372 |
| 2014-01-08 | $0.93 | $0.93 | 476 |
| 2014-01-07 | $0.93 | $0.93 | 400 |
| 2014-01-06 | $0.81 | $0.81 | 2,655 |
| 2014-01-03 | $0.84 | $0.84 | 11,159 |
| 2014-01-02 | $0.90 | $0.90 | 741 |