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
- 2007-01-03 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 | $1.37 | $1.37 | 52,600 |
| 2014-12-30 | $1.38 | $1.38 | 65,500 |
| 2014-12-29 | $1.38 | $1.38 | 57,300 |
| 2014-12-26 | $1.41 | $1.41 | 44,400 |
| 2014-12-24 | $1.47 | $1.47 | 24,400 |
| 2014-12-23 | $1.45 | $1.45 | 56,300 |
| 2014-12-22 | $1.46 | $1.46 | 37,900 |
| 2014-12-19 | $1.47 | $1.47 | 27,300 |
| 2014-12-18 | $1.46 | $1.46 | 36,100 |
| 2014-12-17 | $1.46 | $1.46 | 34,000 |
| 2014-12-16 | $1.44 | $1.44 | 69,000 |
| 2014-12-15 | $1.47 | $1.47 | 37,700 |
| 2014-12-12 | $1.45 | $1.45 | 31,500 |
| 2014-12-11 | $1.49 | $1.49 | 55,400 |
| 2014-12-10 | $1.41 | $1.41 | 33,600 |
| 2014-12-09 | $1.43 | $1.43 | 91,500 |
| 2014-12-08 | $1.36 | $1.36 | 112,700 |
| 2014-12-05 | $1.45 | $1.45 | 116,000 |
| 2014-12-04 | $1.46 | $1.46 | 235,200 |
| 2014-12-03 | $1.63 | $1.63 | 24,700 |
| 2014-12-02 | $1.55 | $1.55 | 24,800 |
| 2014-12-01 | $1.57 | $1.57 | 34,600 |
| 2014-11-28 | $1.63 | $1.63 | 8,600 |
| 2014-11-26 | $1.64 | $1.64 | 27,800 |
| 2014-11-25 | $1.66 | $1.66 | 17,600 |
| 2014-11-24 | $1.70 | $1.70 | 23,700 |
| 2014-11-21 | $1.65 | $1.65 | 13,400 |
| 2014-11-20 | $1.65 | $1.65 | 17,900 |
| 2014-11-19 | $1.66 | $1.66 | 34,100 |
| 2014-11-18 | $1.70 | $1.70 | 16,400 |
| 2014-11-17 | $1.72 | $1.72 | 16,900 |
| 2014-11-14 | $1.69 | $1.69 | 41,700 |
| 2014-11-13 | $1.70 | $1.70 | 27,400 |
| 2014-11-12 | $1.68 | $1.68 | 23,300 |
| 2014-11-11 | $1.65 | $1.65 | 23,200 |
| 2014-11-10 | $1.74 | $1.74 | 29,000 |
| 2014-11-07 | $1.75 | $1.75 | 29,100 |
| 2014-11-06 | $1.70 | $1.70 | 12,400 |
| 2014-11-05 | $1.72 | $1.72 | 5,200 |
| 2014-11-04 | $1.69 | $1.69 | 40,900 |
| 2014-11-03 | $1.70 | $1.70 | 36,000 |
| 2014-10-31 | $1.74 | $1.74 | 16,200 |
| 2014-10-30 | $1.72 | $1.72 | 13,200 |
| 2014-10-29 | $1.75 | $1.75 | 16,700 |
| 2014-10-28 | $1.74 | $1.74 | 22,900 |
| 2014-10-27 | $1.79 | $1.79 | 29,900 |
| 2014-10-24 | $1.78 | $1.78 | 17,900 |
| 2014-10-23 | $1.78 | $1.78 | 37,800 |
| 2014-10-22 | $1.77 | $1.77 | 31,400 |
| 2014-10-21 | $1.79 | $1.79 | 45,300 |
| 2014-10-20 | $1.81 | $1.81 | 73,900 |
| 2014-10-17 | $1.69 | $1.69 | 155,800 |
| 2014-10-16 | $1.61 | $1.61 | 91,900 |
| 2014-10-15 | $1.81 | $1.81 | 124,200 |
| 2014-10-14 | $1.54 | $1.54 | 44,600 |
| 2014-10-13 | $1.53 | $1.53 | 16,900 |
| 2014-10-10 | $1.54 | $1.54 | 68,500 |
| 2014-10-09 | $1.58 | $1.58 | 37,700 |
| 2014-10-08 | $1.62 | $1.62 | 52,200 |
| 2014-10-07 | $1.63 | $1.63 | 20,500 |
| 2014-10-06 | $1.65 | $1.65 | 30,300 |
| 2014-10-03 | $1.65 | $1.65 | 31,100 |
| 2014-10-02 | $1.65 | $1.65 | 19,900 |
| 2014-10-01 | $1.67 | $1.67 | 29,400 |
| 2014-09-30 | $1.72 | $1.72 | 84,900 |
| 2014-09-29 | $1.65 | $1.65 | 38,100 |
| 2014-09-26 | $1.62 | $1.62 | 55,600 |
| 2014-09-25 | $1.55 | $1.55 | 45,900 |
| 2014-09-24 | $1.56 | $1.56 | 139,200 |
| 2014-09-23 | $1.72 | $1.72 | 35,500 |
| 2014-09-22 | $1.72 | $1.72 | 143,500 |
| 2014-09-19 | $1.80 | $1.80 | 77,900 |
| 2014-09-18 | $1.80 | $1.80 | 22,900 |
| 2014-09-17 | $1.79 | $1.79 | 37,400 |
| 2014-09-16 | $1.77 | $1.77 | 15,900 |
| 2014-09-15 | $1.77 | $1.77 | 22,000 |
| 2014-09-12 | $1.80 | $1.80 | 31,100 |
| 2014-09-11 | $1.79 | $1.79 | 75,000 |
| 2014-09-10 | $1.84 | $1.84 | 40,800 |
| 2014-09-09 | $1.82 | $1.82 | 31,400 |
| 2014-09-08 | $1.83 | $1.83 | 50,600 |
| 2014-09-05 | $1.90 | $1.90 | 31,600 |
| 2014-09-04 | $1.91 | $1.91 | 15,500 |
| 2014-09-03 | $1.90 | $1.90 | 33,100 |
| 2014-09-02 | $1.93 | $1.93 | 14,500 |
| 2014-08-29 | $1.91 | $1.91 | 27,300 |
| 2014-08-28 | $1.92 | $1.92 | 25,100 |
| 2014-08-27 | $1.91 | $1.91 | 24,600 |
| 2014-08-26 | $1.90 | $1.90 | 40,600 |
| 2014-08-25 | $1.92 | $1.92 | 39,200 |
| 2014-08-22 | $1.90 | $1.90 | 22,900 |
| 2014-08-21 | $1.90 | $1.90 | 7,600 |
| 2014-08-20 | $1.90 | $1.90 | 5,100 |
| 2014-08-19 | $1.90 | $1.90 | 18,100 |
| 2014-08-18 | $1.92 | $1.92 | 25,300 |
| 2014-08-15 | $1.92 | $1.92 | 11,400 |
| 2014-08-14 | $1.93 | $1.93 | 16,300 |
| 2014-08-13 | $1.93 | $1.93 | 26,500 |
| 2014-08-12 | $1.93 | $1.93 | 20,900 |
| 2014-08-11 | $1.97 | $1.97 | 41,800 |
| 2014-08-08 | $1.96 | $1.96 | 31,800 |
| 2014-08-07 | $1.93 | $1.93 | 22,300 |
| 2014-08-06 | $1.90 | $1.90 | 39,900 |
| 2014-08-05 | $1.83 | $1.83 | 76,300 |
| 2014-08-04 | $1.91 | $1.91 | 46,800 |
| 2014-08-01 | $1.90 | $1.90 | 48,400 |
| 2014-07-31 | $1.94 | $1.94 | 29,100 |
| 2014-07-30 | $1.93 | $1.93 | 13,100 |
| 2014-07-29 | $1.92 | $1.92 | 15,500 |
| 2014-07-28 | $1.94 | $1.94 | 32,400 |
| 2014-07-25 | $1.95 | $1.95 | 19,200 |
| 2014-07-24 | $1.95 | $1.95 | 38,700 |
| 2014-07-23 | $1.94 | $1.94 | 36,100 |
| 2014-07-22 | $1.91 | $1.91 | 139,800 |
| 2014-07-21 | $2.04 | $2.04 | 107,900 |
| 2014-07-18 | $1.98 | $1.98 | 49,700 |
| 2014-07-17 | $1.91 | $1.91 | 44,800 |
| 2014-07-16 | $1.95 | $1.95 | 31,300 |
| 2014-07-15 | $1.95 | $1.95 | 36,300 |
| 2014-07-14 | $1.97 | $1.97 | 26,600 |
| 2014-07-11 | $1.92 | $1.92 | 34,700 |
| 2014-07-10 | $1.91 | $1.91 | 92,200 |
| 2014-07-09 | $2.01 | $2.01 | 26,300 |
| 2014-07-08 | $1.98 | $1.98 | 37,400 |
| 2014-07-07 | $2.00 | $2.00 | 74,300 |
| 2014-07-03 | $2.01 | $2.01 | 17,700 |
| 2014-07-02 | $2.05 | $2.05 | 26,800 |
| 2014-07-01 | $2.01 | $2.01 | 40,400 |
| 2014-06-30 | $2.07 | $2.07 | 25,800 |
| 2014-06-27 | $2.07 | $2.07 | 70,600 |
| 2014-06-26 | $2.05 | $2.05 | 36,500 |
| 2014-06-25 | $2.07 | $2.07 | 29,000 |
| 2014-06-24 | $2.07 | $2.07 | 40,500 |
| 2014-06-23 | $2.13 | $2.13 | 47,400 |
| 2014-06-20 | $2.11 | $2.11 | 55,600 |
| 2014-06-19 | $2.13 | $2.13 | 47,000 |
| 2014-06-18 | $2.23 | $2.23 | 33,500 |
| 2014-06-17 | $2.24 | $2.24 | 39,800 |
| 2014-06-16 | $2.22 | $2.22 | 138,600 |
| 2014-06-13 | $2.14 | $2.14 | 49,200 |
| 2014-06-12 | $2.12 | $2.12 | 39,400 |
| 2014-06-11 | $2.08 | $2.08 | 56,700 |
| 2014-06-10 | $2.10 | $2.10 | 27,000 |
| 2014-06-09 | $2.13 | $2.13 | 83,400 |
| 2014-06-06 | $2.00 | $2.00 | 119,700 |
| 2014-06-05 | $1.98 | $1.98 | 44,700 |
| 2014-06-04 | $1.92 | $1.92 | 54,500 |
| 2014-06-03 | $1.98 | $1.98 | 57,600 |
| 2014-06-02 | $1.98 | $1.98 | 60,000 |
| 2014-05-30 | $1.91 | $1.91 | 58,300 |
| 2014-05-29 | $1.95 | $1.95 | 55,100 |
| 2014-05-28 | $1.98 | $1.98 | 82,200 |
| 2014-05-27 | $1.96 | $1.96 | 101,700 |
| 2014-05-23 | $2.00 | $2.00 | 99,100 |
| 2014-05-22 | $2.04 | $2.04 | 46,800 |
| 2014-05-21 | $2.12 | $2.12 | 49,800 |
| 2014-05-20 | $2.12 | $2.12 | 66,400 |
| 2014-05-19 | $2.16 | $2.16 | 67,000 |
| 2014-05-16 | $2.18 | $2.18 | 42,000 |
| 2014-05-15 | $2.23 | $2.23 | 85,900 |
| 2014-05-14 | $2.24 | $2.24 | 47,300 |
| 2014-05-13 | $2.31 | $2.31 | 64,400 |
| 2014-05-12 | $2.32 | $2.32 | 69,900 |
| 2014-05-09 | $2.27 | $2.27 | 66,500 |
| 2014-05-08 | $2.30 | $2.30 | 138,100 |
| 2014-05-07 | $2.38 | $2.38 | 157,100 |
| 2014-05-06 | $2.30 | $2.30 | 67,900 |
| 2014-05-05 | $2.24 | $2.24 | 76,000 |
| 2014-05-02 | $2.19 | $2.19 | 63,000 |
| 2014-05-01 | $2.20 | $2.20 | 45,500 |
| 2014-04-30 | $2.23 | $2.23 | 37,800 |
| 2014-04-29 | $2.15 | $2.15 | 105,600 |
| 2014-04-28 | $2.01 | $2.01 | 170,800 |
| 2014-04-25 | $2.29 | $2.29 | 135,400 |
| 2014-04-24 | $2.34 | $2.34 | 60,900 |
| 2014-04-23 | $2.36 | $2.36 | 39,500 |
| 2014-04-22 | $2.32 | $2.32 | 204,100 |
| 2014-04-21 | $2.27 | $2.27 | 167,400 |
| 2014-04-17 | $2.38 | $2.38 | 143,900 |
| 2014-04-16 | $2.35 | $2.35 | 392,900 |
| 2014-04-15 | $2.55 | $2.55 | 925,700 |
| 2014-04-14 | $2.29 | $2.29 | 635,700 |
| 2014-04-11 | $2.01 | $2.01 | 177,000 |
| 2014-04-10 | $2.03 | $2.03 | 205,400 |
| 2014-04-09 | $1.93 | $1.93 | 9,700 |
| 2014-04-08 | $1.90 | $1.90 | 35,500 |
| 2014-04-07 | $1.92 | $1.92 | 49,100 |
| 2014-04-04 | $1.92 | $1.92 | 43,900 |
| 2014-04-03 | $1.91 | $1.91 | 55,500 |
| 2014-04-02 | $1.95 | $1.95 | 92,800 |
| 2014-04-01 | $1.92 | $1.92 | 50,800 |
| 2014-03-31 | $1.91 | $1.91 | 25,500 |
| 2014-03-28 | $1.86 | $1.86 | 61,300 |
| 2014-03-27 | $1.88 | $1.88 | 42,600 |
| 2014-03-26 | $1.88 | $1.88 | 69,100 |
| 2014-03-25 | $1.89 | $1.89 | 54,700 |
| 2014-03-24 | $1.91 | $1.91 | 105,300 |
| 2014-03-21 | $1.91 | $1.91 | 202,700 |
| 2014-03-20 | $1.88 | $1.88 | 83,500 |
| 2014-03-19 | $1.88 | $1.88 | 97,000 |
| 2014-03-18 | $1.91 | $1.91 | 439,300 |
| 2014-03-17 | $1.87 | $1.87 | 167,100 |
| 2014-03-14 | $1.89 | $1.89 | 253,400 |
| 2014-03-13 | $1.85 | $1.85 | 58,300 |
| 2014-03-12 | $1.91 | $1.91 | 42,900 |
| 2014-03-11 | $1.92 | $1.92 | 116,000 |
| 2014-03-10 | $1.85 | $1.85 | 130,300 |
| 2014-03-07 | $1.96 | $1.96 | 158,100 |
| 2014-03-06 | $1.93 | $1.93 | 531,200 |
| 2014-03-05 | $1.89 | $1.89 | 230,000 |
| 2014-03-04 | $1.83 | $1.83 | 141,500 |
| 2014-03-03 | $1.68 | $1.68 | 36,300 |
| 2014-02-28 | $1.66 | $1.66 | 42,800 |
| 2014-02-27 | $1.66 | $1.66 | 42,600 |
| 2014-02-26 | $1.68 | $1.68 | 18,400 |
| 2014-02-25 | $1.70 | $1.70 | 44,100 |
| 2014-02-24 | $1.74 | $1.74 | 76,500 |
| 2014-02-21 | $1.75 | $1.75 | 55,700 |
| 2014-02-20 | $1.73 | $1.73 | 92,500 |
| 2014-02-19 | $1.71 | $1.71 | 74,500 |
| 2014-02-18 | $1.70 | $1.70 | 97,000 |
| 2014-02-14 | $1.67 | $1.67 | 40,600 |
| 2014-02-13 | $1.67 | $1.67 | 35,700 |
| 2014-02-12 | $1.65 | $1.65 | 25,100 |
| 2014-02-11 | $1.67 | $1.67 | 82,300 |
| 2014-02-10 | $1.66 | $1.66 | 53,900 |
| 2014-02-07 | $1.69 | $1.69 | 56,000 |
| 2014-02-06 | $1.71 | $1.71 | 111,000 |
| 2014-02-05 | $1.67 | $1.67 | 81,600 |
| 2014-02-04 | $1.58 | $1.58 | 119,800 |
| 2014-02-03 | $1.52 | $1.52 | 230,100 |
| 2014-01-31 | $1.43 | $1.43 | 337,400 |
| 2014-01-30 | $1.72 | $1.72 | 100,500 |
| 2014-01-29 | $1.76 | $1.76 | 97,000 |
| 2014-01-28 | $1.87 | $1.87 | 30,300 |
| 2014-01-27 | $1.83 | $1.83 | 39,700 |
| 2014-01-24 | $1.81 | $1.81 | 145,800 |
| 2014-01-23 | $1.95 | $1.95 | 67,100 |
| 2014-01-22 | $1.94 | $1.94 | 108,900 |
| 2014-01-21 | $1.93 | $1.93 | 62,100 |
| 2014-01-17 | $1.90 | $1.90 | 58,100 |
| 2014-01-16 | $1.94 | $1.94 | 128,600 |
| 2014-01-15 | $1.82 | $1.82 | 51,500 |
| 2014-01-14 | $1.82 | $1.82 | 48,300 |
| 2014-01-13 | $1.75 | $1.75 | 76,200 |
| 2014-01-10 | $1.81 | $1.81 | 181,200 |
| 2014-01-09 | $1.85 | $1.85 | 300,500 |
| 2014-01-08 | $1.54 | $1.54 | 79,200 |
| 2014-01-07 | $1.61 | $1.61 | 129,500 |
| 2014-01-06 | $1.53 | $1.53 | 293,800 |
| 2014-01-03 | $1.43 | $1.43 | 55,000 |
| 2014-01-02 | $1.44 | $1.44 | 42,900 |