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
- 2003-11-28 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 | $0.85 | $0.85 | 3,620 |
| 2014-12-30 | $0.90 | $0.90 | 6,300 |
| 2014-12-29 | $0.90 | $0.90 | 2,920 |
| 2014-12-26 | $0.95 | $0.95 | 1,620 |
| 2014-12-24 | $1.00 | $1.00 | 1,100 |
| 2014-12-23 | $0.90 | $0.90 | 1,400 |
| 2014-12-22 | $0.80 | $0.80 | 5,800 |
| 2014-12-19 | $0.85 | $0.85 | 7,840 |
| 2014-12-18 | $0.85 | $0.85 | 5,100 |
| 2014-12-17 | $0.75 | $0.75 | 1,220 |
| 2014-12-16 | $0.80 | $0.80 | 1,520 |
| 2014-12-15 | $0.85 | $0.85 | 3,420 |
| 2014-12-12 | $0.85 | $0.85 | 200 |
| 2014-12-11 | $0.75 | $0.75 | 2,220 |
| 2014-12-10 | $0.75 | $0.75 | 2,300 |
| 2014-12-09 | $0.85 | $0.85 | 5,400 |
| 2014-12-08 | $0.85 | $0.85 | 320 |
| 2014-12-05 | $1.00 | $1.00 | 40 |
| 2014-12-04 | $0.85 | $0.85 | 4,540 |
| 2014-12-03 | $0.95 | $0.95 | 5,300 |
| 2014-12-02 | $0.95 | $0.95 | 12,100 |
| 2014-12-01 | $1.00 | $1.00 | 11,520 |
| 2014-11-28 | $1.10 | $1.10 | 1,200 |
| 2014-11-26 | $1.15 | $1.15 | 2,180 |
| 2014-11-25 | $1.10 | $1.10 | 3,300 |
| 2014-11-24 | $1.00 | $1.00 | 9,800 |
| 2014-11-21 | $1.05 | $1.05 | 10,780 |
| 2014-11-20 | $1.05 | $1.05 | 3,480 |
| 2014-11-19 | $1.00 | $1.00 | 11,500 |
| 2014-11-18 | $1.10 | $1.10 | 7,540 |
| 2014-11-17 | $1.15 | $1.15 | 5,560 |
| 2014-11-14 | $1.20 | $1.20 | 54,800 |
| 2014-11-13 | $1.10 | $1.10 | 6,000 |
| 2014-11-12 | $1.00 | $1.00 | 1,200 |
| 2014-11-11 | $1.00 | $1.00 | 2,580 |
| 2014-11-10 | $0.95 | $0.95 | 600 |
| 2014-11-07 | $1.00 | $1.00 | 22,360 |
| 2014-11-06 | $0.85 | $0.85 | 3,180 |
| 2014-11-05 | $0.80 | $0.80 | 6,040 |
| 2014-11-04 | $0.85 | $0.85 | 1,300 |
| 2014-11-03 | $0.80 | $0.80 | 5,580 |
| 2014-10-31 | $0.80 | $0.80 | 12,200 |
| 2014-10-30 | $0.90 | $0.90 | 5,600 |
| 2014-10-29 | $0.95 | $0.95 | 9,220 |
| 2014-10-28 | $0.95 | $0.95 | 5,680 |
| 2014-10-27 | $0.85 | $0.85 | 4,480 |
| 2014-10-24 | $0.90 | $0.90 | 7,680 |
| 2014-10-23 | $0.85 | $0.85 | 16,520 |
| 2014-10-22 | $0.85 | $0.85 | 2,580 |
| 2014-10-21 | $0.95 | $0.95 | 4,820 |
| 2014-10-20 | $0.85 | $0.85 | 6,040 |
| 2014-10-17 | $0.85 | $0.85 | 11,220 |
| 2014-10-16 | $0.70 | $0.70 | 9,500 |
| 2014-10-15 | $0.65 | $0.65 | 6,020 |
| 2014-10-14 | $0.70 | $0.70 | 5,400 |
| 2014-10-13 | $0.80 | $0.80 | 2,640 |
| 2014-10-10 | $0.80 | $0.80 | 4,500 |
| 2014-10-09 | $0.80 | $0.80 | 3,120 |
| 2014-10-08 | $0.90 | $0.90 | 2,060 |
| 2014-10-07 | $0.85 | $0.85 | 1,380 |
| 2014-10-06 | $0.90 | $0.90 | 2,680 |
| 2014-10-03 | $0.85 | $0.85 | 10,300 |
| 2014-10-02 | $0.90 | $0.90 | 800 |
| 2014-10-01 | $0.90 | $0.90 | 3,380 |
| 2014-09-30 | $0.90 | $0.90 | 3,420 |
| 2014-09-29 | $0.85 | $0.85 | 860 |
| 2014-09-26 | $0.90 | $0.90 | 1,500 |
| 2014-09-25 | $0.90 | $0.90 | 9,160 |
| 2014-09-24 | $0.85 | $0.85 | 340 |
| 2014-09-23 | $0.90 | $0.90 | 3,160 |
| 2014-09-22 | $0.95 | $0.95 | 23,000 |
| 2014-09-19 | $0.95 | $0.95 | 2,500 |
| 2014-09-18 | $0.90 | $0.90 | 1,860 |
| 2014-09-17 | $1.05 | $1.05 | 1,540 |
| 2014-09-16 | $1.05 | $1.05 | 14,300 |
| 2014-09-15 | $1.00 | $1.00 | 2,760 |
| 2014-09-12 | $1.05 | $1.05 | 300 |
| 2014-09-11 | $1.00 | $1.00 | 8,480 |
| 2014-09-10 | $0.95 | $0.95 | 20,040 |
| 2014-09-09 | $1.05 | $1.05 | 6,440 |
| 2014-09-08 | $1.00 | $1.00 | 4,440 |
| 2014-09-05 | $1.10 | $1.10 | 12,260 |
| 2014-09-04 | $1.15 | $1.15 | 3,460 |
| 2014-09-03 | $1.10 | $1.10 | 0 |
| 2014-09-02 | $1.10 | $1.10 | 2,800 |
| 2014-08-29 | $1.15 | $1.15 | 920 |
| 2014-08-28 | $1.15 | $1.15 | 4,740 |
| 2014-08-27 | $1.20 | $1.20 | 1,300 |
| 2014-08-26 | $1.25 | $1.25 | 2,020 |
| 2014-08-25 | $1.15 | $1.15 | 6,540 |
| 2014-08-22 | $1.15 | $1.15 | 2,060 |
| 2014-08-21 | $1.25 | $1.25 | 700 |
| 2014-08-20 | $1.20 | $1.20 | 8,200 |
| 2014-08-19 | $1.25 | $1.25 | 8,140 |
| 2014-08-18 | $1.25 | $1.25 | 320 |
| 2014-08-15 | $1.25 | $1.25 | 10,980 |
| 2014-08-14 | $1.20 | $1.20 | 12,700 |
| 2014-08-13 | $1.20 | $1.20 | 1,200 |
| 2014-08-12 | $1.20 | $1.20 | 7,120 |
| 2014-08-11 | $1.30 | $1.30 | 7,620 |
| 2014-08-08 | $1.25 | $1.25 | 2,820 |
| 2014-08-07 | $1.25 | $1.25 | 7,960 |
| 2014-08-06 | $1.35 | $1.35 | 9,100 |
| 2014-08-05 | $1.30 | $1.30 | 3,400 |
| 2014-08-04 | $1.30 | $1.30 | 340 |
| 2014-08-01 | $1.30 | $1.30 | 8,180 |
| 2014-07-31 | $1.30 | $1.30 | 7,560 |
| 2014-07-30 | $1.30 | $1.30 | 6,740 |
| 2014-07-29 | $1.35 | $1.35 | 8,740 |
| 2014-07-28 | $1.40 | $1.40 | 3,000 |
| 2014-07-25 | $1.45 | $1.45 | 120 |
| 2014-07-24 | $1.45 | $1.45 | 5,500 |
| 2014-07-23 | $1.45 | $1.45 | 7,120 |
| 2014-07-22 | $1.35 | $1.35 | 0 |
| 2014-07-21 | $1.35 | $1.35 | 1,220 |
| 2014-07-18 | $1.40 | $1.40 | 10,420 |
| 2014-07-17 | $1.30 | $1.30 | 2,020 |
| 2014-07-16 | $1.30 | $1.30 | 5,800 |
| 2014-07-15 | $1.35 | $1.35 | 7,880 |
| 2014-07-14 | $1.35 | $1.35 | 5,620 |
| 2014-07-11 | $1.35 | $1.35 | 12,700 |
| 2014-07-10 | $1.35 | $1.35 | 3,600 |
| 2014-07-09 | $1.35 | $1.35 | 5,680 |
| 2014-07-08 | $1.25 | $1.25 | 7,000 |
| 2014-07-07 | $1.30 | $1.30 | 10,520 |
| 2014-07-03 | $1.30 | $1.30 | 1,120 |
| 2014-07-02 | $1.35 | $1.35 | 16,780 |
| 2014-07-01 | $1.25 | $1.25 | 4,940 |
| 2014-06-30 | $1.25 | $1.25 | 17,280 |
| 2014-06-27 | $1.35 | $1.35 | 1,940 |
| 2014-06-26 | $1.30 | $1.30 | 24,640 |
| 2014-06-25 | $1.30 | $1.30 | 39,340 |
| 2014-06-24 | $1.35 | $1.35 | 2,060 |
| 2014-06-23 | $1.30 | $1.30 | 6,580 |
| 2014-06-20 | $1.30 | $1.30 | 4,500 |
| 2014-06-19 | $1.30 | $1.30 | 18,560 |
| 2014-06-18 | $1.30 | $1.30 | 22,600 |
| 2014-06-17 | $1.30 | $1.30 | 3,500 |
| 2014-06-16 | $1.15 | $1.15 | 8,040 |
| 2014-06-13 | $1.20 | $1.20 | 8,600 |
| 2014-06-12 | $1.20 | $1.20 | 5,320 |
| 2014-06-11 | $1.20 | $1.20 | 2,480 |
| 2014-06-10 | $1.20 | $1.20 | 3,620 |
| 2014-06-09 | $1.10 | $1.10 | 4,680 |
| 2014-06-06 | $1.15 | $1.15 | 0 |
| 2014-06-05 | $1.15 | $1.15 | 10,100 |
| 2014-06-04 | $1.15 | $1.15 | 4,580 |
| 2014-06-03 | $1.20 | $1.20 | 12,760 |
| 2014-06-02 | $1.20 | $1.20 | 1,380 |
| 2014-05-30 | $1.15 | $1.15 | 8,960 |
| 2014-05-29 | $1.20 | $1.20 | 4,200 |
| 2014-05-28 | $1.25 | $1.25 | 4,680 |
| 2014-05-27 | $1.15 | $1.15 | 13,580 |
| 2014-05-23 | $1.20 | $1.20 | 10,740 |
| 2014-05-22 | $1.25 | $1.25 | 1,820 |
| 2014-05-21 | $1.25 | $1.25 | 1,900 |
| 2014-05-20 | $1.25 | $1.25 | 22,300 |
| 2014-05-19 | $1.20 | $1.20 | 760 |
| 2014-05-16 | $1.20 | $1.20 | 19,060 |
| 2014-05-15 | $1.30 | $1.30 | 2,120 |
| 2014-05-14 | $1.35 | $1.35 | 15,060 |
| 2014-05-13 | $1.30 | $1.30 | 3,480 |
| 2014-05-12 | $1.30 | $1.30 | 460 |
| 2014-05-09 | $1.30 | $1.30 | 6,000 |
| 2014-05-08 | $1.25 | $1.25 | 6,420 |
| 2014-05-07 | $1.35 | $1.35 | 4,900 |
| 2014-05-06 | $1.35 | $1.35 | 5,720 |
| 2014-05-05 | $1.45 | $1.45 | 4,900 |
| 2014-05-02 | $1.30 | $1.30 | 10,800 |
| 2014-05-01 | $1.40 | $1.40 | 16,760 |
| 2014-04-30 | $1.40 | $1.40 | 8,600 |
| 2014-04-29 | $1.50 | $1.50 | 17,680 |
| 2014-04-28 | $1.55 | $1.55 | 22,720 |
| 2014-04-25 | $1.50 | $1.50 | 21,780 |
| 2014-04-24 | $1.55 | $1.55 | 35,180 |
| 2014-04-23 | $1.55 | $1.55 | 102,500 |
| 2014-04-22 | $1.40 | $1.40 | 3,100 |
| 2014-04-21 | $1.50 | $1.50 | 2,500 |
| 2014-04-17 | $1.45 | $1.45 | 18,960 |
| 2014-04-16 | $1.65 | $1.65 | 0 |
| 2014-04-15 | $1.65 | $1.65 | 0 |
| 2014-04-14 | $1.65 | $1.65 | 0 |
| 2014-04-11 | $1.65 | $1.65 | 3,460 |
| 2014-04-10 | $1.70 | $1.70 | 7,560 |
| 2014-04-09 | $1.80 | $1.80 | 8,520 |
| 2014-04-08 | $1.80 | $1.80 | 6,140 |
| 2014-04-07 | $2.00 | $2.00 | 10,240 |
| 2014-04-04 | $2.20 | $2.20 | 22,940 |
| 2014-04-03 | $1.55 | $1.55 | 4,620 |
| 2014-04-02 | $1.50 | $1.50 | 8,780 |
| 2014-04-01 | $1.45 | $1.45 | 4,280 |
| 2014-03-31 | $1.50 | $1.50 | 14,880 |
| 2014-03-28 | $1.50 | $1.50 | 9,680 |
| 2014-03-27 | $1.65 | $1.65 | 10,920 |
| 2014-03-26 | $1.75 | $1.75 | 8,400 |
| 2014-03-25 | $1.70 | $1.70 | 8,420 |
| 2014-03-24 | $1.80 | $1.80 | 5,120 |
| 2014-03-21 | $1.90 | $1.90 | 640 |
| 2014-03-20 | $1.90 | $1.90 | 3,940 |
| 2014-03-19 | $1.95 | $1.95 | 5,380 |
| 2014-03-18 | $2.00 | $2.00 | 3,640 |
| 2014-03-17 | $2.10 | $2.10 | 12,140 |
| 2014-03-14 | $2.15 | $2.15 | 10,640 |
| 2014-03-13 | $2.20 | $2.20 | 14,500 |
| 2014-03-12 | $2.25 | $2.25 | 1,240 |
| 2014-03-11 | $2.15 | $2.15 | 4,640 |
| 2014-03-10 | $2.30 | $2.30 | 2,760 |
| 2014-03-07 | $2.30 | $2.30 | 5,560 |
| 2014-03-06 | $2.40 | $2.40 | 2,460 |
| 2014-03-05 | $2.35 | $2.35 | 4,940 |
| 2014-03-04 | $2.20 | $2.20 | 1,780 |
| 2014-03-03 | $2.30 | $2.30 | 8,400 |
| 2014-02-28 | $2.35 | $2.35 | 14,840 |
| 2014-02-27 | $2.05 | $2.05 | 4,980 |
| 2014-02-26 | $2.00 | $2.00 | 3,080 |
| 2014-02-25 | $2.10 | $2.10 | 4,940 |
| 2014-02-24 | $2.00 | $2.00 | 7,120 |
| 2014-02-21 | $1.80 | $1.80 | 7,400 |
| 2014-02-20 | $1.90 | $1.90 | 6,720 |
| 2014-02-19 | $2.00 | $2.00 | 4,580 |
| 2014-02-18 | $2.15 | $2.15 | 37,380 |
| 2014-02-14 | $1.60 | $1.60 | 8,260 |
| 2014-02-13 | $1.65 | $1.65 | 2,380 |
| 2014-02-12 | $1.60 | $1.60 | 1,780 |
| 2014-02-11 | $1.75 | $1.75 | 15,740 |
| 2014-02-10 | $1.65 | $1.65 | 6,780 |
| 2014-02-07 | $1.55 | $1.55 | 13,800 |
| 2014-02-06 | $1.40 | $1.40 | 2,320 |
| 2014-02-05 | $1.50 | $1.50 | 8,960 |
| 2014-02-04 | $1.50 | $1.50 | 10,020 |
| 2014-02-03 | $1.70 | $1.70 | 4,080 |
| 2014-01-31 | $1.65 | $1.65 | 3,780 |
| 2014-01-30 | $1.60 | $1.60 | 8,540 |
| 2014-01-29 | $1.75 | $1.75 | 6,360 |
| 2014-01-28 | $1.45 | $1.45 | 5,420 |
| 2014-01-27 | $1.30 | $1.30 | 13,700 |
| 2014-01-24 | $1.35 | $1.35 | 26,260 |
| 2014-01-23 | $1.50 | $1.50 | 21,380 |
| 2014-01-22 | $1.60 | $1.60 | 5,760 |
| 2014-01-21 | $1.60 | $1.60 | 24,580 |
| 2014-01-17 | $1.60 | $1.60 | 23,300 |
| 2014-01-16 | $1.50 | $1.50 | 5,860 |
| 2014-01-15 | $1.60 | $1.60 | 14,400 |
| 2014-01-14 | $1.65 | $1.65 | 5,680 |
| 2014-01-13 | $1.70 | $1.70 | 3,000 |
| 2014-01-10 | $1.70 | $1.70 | 5,780 |
| 2014-01-09 | $1.60 | $1.60 | 8,140 |
| 2014-01-08 | $1.75 | $1.75 | 4,160 |
| 2014-01-07 | $1.70 | $1.70 | 7,300 |
| 2014-01-06 | $1.85 | $1.85 | 13,960 |
| 2014-01-03 | $1.70 | $1.70 | 19,020 |
| 2014-01-02 | $1.75 | $1.75 | 2,400 |