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
- 2012-09-25 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 | $0.01 | $0.01 | 100 |
| 2014-12-30 | $0.02 | $0.02 | 20 |
| 2014-12-29 | $0.01 | $0.01 | 29,850 |
| 2014-12-26 | $0.02 | $0.02 | 0 |
| 2014-12-24 | $0.02 | $0.02 | 20,550 |
| 2014-12-23 | $0.02 | $0.02 | 3,000 |
| 2014-12-22 | $0.02 | $0.02 | 14,300 |
| 2014-12-19 | $0.02 | $0.02 | 45,865 |
| 2014-12-18 | $0.02 | $0.02 | 0 |
| 2014-12-17 | $0.02 | $0.02 | 7,750 |
| 2014-12-16 | $0.02 | $0.02 | 1,000 |
| 2014-12-15 | $0.02 | $0.02 | 10,500 |
| 2014-12-12 | $0.02 | $0.02 | 0 |
| 2014-12-11 | $0.02 | $0.02 | 1,650 |
| 2014-12-10 | $0.02 | $0.02 | 5,250 |
| 2014-12-09 | $0.02 | $0.02 | 2,250 |
| 2014-12-08 | $0.02 | $0.02 | 650 |
| 2014-12-05 | $0.02 | $0.02 | 0 |
| 2014-12-04 | $0.02 | $0.02 | 0 |
| 2014-12-03 | $0.02 | $0.02 | 1,765 |
| 2014-12-02 | $0.02 | $0.02 | 25 |
| 2014-12-01 | $0.02 | $0.02 | 25 |
| 2014-11-28 | $0.02 | $0.02 | 330 |
| 2014-11-26 | $0.02 | $0.02 | 0 |
| 2014-11-25 | $0.02 | $0.02 | 0 |
| 2014-11-24 | $0.02 | $0.02 | 1,000 |
| 2014-11-21 | $0.02 | $0.02 | 80,150 |
| 2014-11-20 | $0.03 | $0.03 | 200 |
| 2014-11-19 | $0.03 | $0.03 | 0 |
| 2014-11-18 | $0.03 | $0.03 | 34,900 |
| 2014-11-17 | $0.03 | $0.03 | 2,405 |
| 2014-11-14 | $0.04 | $0.04 | 2,500 |
| 2014-11-13 | $0.04 | $0.04 | 2,500 |
| 2014-11-12 | $0.03 | $0.03 | 0 |
| 2014-11-11 | $0.03 | $0.03 | 2,000 |
| 2014-11-10 | $0.03 | $0.03 | 0 |
| 2014-11-07 | $0.03 | $0.03 | 500 |
| 2014-11-06 | $0.03 | $0.03 | 4,250 |
| 2014-11-05 | $0.03 | $0.03 | 10,000 |
| 2014-11-04 | $0.03 | $0.03 | 0 |
| 2014-11-03 | $0.03 | $0.03 | 0 |
| 2014-10-31 | $0.03 | $0.03 | 10,250 |
| 2014-10-30 | $0.03 | $0.03 | 0 |
| 2014-10-29 | $0.03 | $0.03 | 0 |
| 2014-10-28 | $0.03 | $0.03 | 5,500 |
| 2014-10-27 | $0.03 | $0.03 | 38,950 |
| 2014-10-24 | $0.05 | $0.05 | 0 |
| 2014-10-23 | $0.05 | $0.05 | 0 |
| 2014-10-22 | $0.05 | $0.05 | 17,350 |
| 2014-10-21 | $0.07 | $0.07 | 32,585 |
| 2014-10-20 | $0.07 | $0.07 | 26,460 |
| 2014-10-17 | $0.05 | $0.05 | 14,110 |
| 2014-10-16 | $0.04 | $0.04 | 0 |
| 2014-10-15 | $0.04 | $0.04 | 310 |
| 2014-10-14 | $0.04 | $0.04 | 11,800 |
| 2014-10-13 | $0.06 | $0.06 | 11,250 |
| 2014-10-10 | $0.06 | $0.06 | 0 |
| 2014-10-09 | $0.06 | $0.06 | 0 |
| 2014-10-08 | $0.06 | $0.06 | 1,000 |
| 2014-10-07 | $0.06 | $0.06 | 0 |
| 2014-10-06 | $0.06 | $0.06 | 0 |
| 2014-10-03 | $0.06 | $0.06 | 3,050 |
| 2014-10-02 | $0.06 | $0.06 | 8,335 |
| 2014-10-01 | $0.05 | $0.05 | 0 |
| 2014-09-30 | $0.05 | $0.05 | 0 |
| 2014-09-29 | $0.05 | $0.05 | 0 |
| 2014-09-26 | $0.05 | $0.05 | 0 |
| 2014-09-25 | $0.05 | $0.05 | 1,150 |
| 2014-09-24 | $0.04 | $0.04 | 0 |
| 2014-09-23 | $0.04 | $0.04 | 1,000 |
| 2014-09-22 | $0.04 | $0.04 | 0 |
| 2014-09-19 | $0.04 | $0.04 | 14,500 |
| 2014-09-18 | $0.04 | $0.04 | 0 |
| 2014-09-17 | $0.04 | $0.04 | 0 |
| 2014-09-16 | $0.04 | $0.04 | 40,200 |
| 2014-09-15 | $0.05 | $0.05 | 63,365 |
| 2014-09-12 | $0.05 | $0.05 | 6,995 |
| 2014-09-11 | $0.04 | $0.04 | 4,000 |
| 2014-09-10 | $0.08 | $0.08 | 500 |
| 2014-09-09 | $0.08 | $0.08 | 1,100 |
| 2014-09-08 | $0.09 | $0.09 | 10,950 |
| 2014-09-05 | $0.07 | $0.07 | 50 |
| 2014-09-04 | $0.08 | $0.08 | 1,500 |
| 2014-09-03 | $0.08 | $0.08 | 50,460 |
| 2014-09-02 | $0.06 | $0.06 | 1,500 |
| 2014-08-29 | $0.06 | $0.06 | 1,335 |
| 2014-08-28 | $0.05 | $0.05 | 24,360 |
| 2014-08-27 | $0.05 | $0.05 | 32,600 |
| 2014-08-26 | $0.07 | $0.07 | 16,875 |
| 2014-08-25 | $0.08 | $0.08 | 6,700 |
| 2014-08-22 | $0.14 | $0.14 | 1,020 |
| 2014-08-21 | $0.08 | $0.08 | 100 |
| 2014-08-20 | $0.08 | $0.08 | 400 |
| 2014-08-19 | $0.07 | $0.07 | 11,200 |
| 2014-08-18 | $0.10 | $0.10 | 0 |
| 2014-08-15 | $0.10 | $0.10 | 4,050 |
| 2014-08-14 | $0.07 | $0.07 | 0 |
| 2014-08-13 | $0.07 | $0.07 | 20,000 |
| 2014-08-12 | $0.09 | $0.09 | 250 |
| 2014-08-11 | $0.08 | $0.08 | 10,775 |
| 2014-08-08 | $0.14 | $0.14 | 385 |
| 2014-08-07 | $0.08 | $0.08 | 2,485 |
| 2014-08-06 | $0.09 | $0.09 | 2,435 |
| 2014-08-05 | $0.08 | $0.08 | 34,000 |
| 2014-08-04 | $0.17 | $0.17 | 1,000 |
| 2014-08-01 | $0.12 | $0.12 | 13,375 |
| 2014-07-31 | $0.14 | $0.14 | 19,715 |
| 2014-07-30 | $0.25 | $0.25 | 1,800 |
| 2014-07-29 | $0.20 | $0.20 | 11,500 |
| 2014-07-28 | $0.22 | $0.22 | 9,000 |
| 2014-07-25 | $0.30 | $0.30 | 7,800 |
| 2014-07-24 | $0.26 | $0.26 | 8,500 |
| 2014-07-23 | $0.26 | $0.26 | 57,585 |
| 2014-07-22 | $0.37 | $0.37 | 0 |
| 2014-07-21 | $0.37 | $0.37 | 13,250 |
| 2014-07-18 | $0.28 | $0.28 | 26,560 |
| 2014-07-17 | $0.44 | $0.44 | 0 |
| 2014-07-16 | $0.44 | $0.44 | 0 |
| 2014-07-15 | $0.44 | $0.44 | 2,150 |
| 2014-07-14 | $0.52 | $0.52 | 3,240 |
| 2014-07-11 | $0.58 | $0.58 | 0 |
| 2014-07-10 | $0.58 | $0.58 | 0 |
| 2014-07-09 | $0.58 | $0.58 | 440 |
| 2014-07-08 | $0.52 | $0.52 | 4,000 |
| 2014-07-07 | $0.58 | $0.58 | 3,850 |
| 2014-07-03 | $0.67 | $0.67 | 2,050 |
| 2014-07-02 | $0.80 | $0.80 | 21,110 |
| 2014-07-01 | $0.80 | $0.80 | 22,180 |
| 2014-06-30 | $0.76 | $0.76 | 3,165 |
| 2014-06-27 | $0.80 | $0.80 | 0 |
| 2014-06-26 | $0.80 | $0.80 | 0 |
| 2014-06-25 | $0.80 | $0.80 | 0 |
| 2014-06-24 | $0.80 | $0.80 | 5,550 |
| 2014-06-23 | $0.84 | $0.84 | 55 |
| 2014-06-20 | $0.80 | $0.80 | 3,500 |
| 2014-06-19 | $0.84 | $0.84 | 2,500 |
| 2014-06-18 | $0.70 | $0.70 | 0 |
| 2014-06-17 | $0.70 | $0.70 | 6,765 |
| 2014-06-16 | $0.90 | $0.90 | 7,510 |
| 2014-06-13 | $0.94 | $0.94 | 10,710 |
| 2014-06-12 | $0.94 | $0.94 | 58,455 |
| 2014-06-11 | $1.70 | $1.70 | 0 |
| 2014-06-10 | $1.70 | $1.70 | 0 |
| 2014-06-09 | $1.70 | $1.70 | 50 |
| 2014-06-06 | $1.80 | $1.80 | 0 |
| 2014-06-05 | $1.80 | $1.80 | 140 |
| 2014-06-04 | $1.80 | $1.80 | 5,900 |
| 2014-06-03 | $1.80 | $1.80 | 0 |
| 2014-06-02 | $1.80 | $1.80 | 500 |
| 2014-05-30 | $2.00 | $2.00 | 0 |
| 2014-05-29 | $2.00 | $2.00 | 0 |
| 2014-05-28 | $2.00 | $2.00 | 0 |
| 2014-05-27 | $2.00 | $2.00 | 50 |
| 2014-05-23 | $1.90 | $1.90 | 30,580 |
| 2014-05-22 | $1.28 | $1.28 | 6,185 |
| 2014-05-21 | $1.20 | $1.20 | 24,635 |
| 2014-05-20 | $1.20 | $1.20 | 8,660 |
| 2014-05-19 | $1.18 | $1.18 | 950 |
| 2014-05-16 | $1.00 | $1.00 | 15,865 |
| 2014-05-15 | $1.84 | $1.84 | 0 |
| 2014-05-14 | $1.84 | $1.84 | 0 |
| 2014-05-13 | $1.84 | $1.84 | 0 |
| 2014-05-12 | $1.84 | $1.84 | 7,540 |
| 2014-05-09 | $1.50 | $1.50 | 500 |
| 2014-05-08 | $1.60 | $1.60 | 5,165 |
| 2014-05-07 | $1.80 | $1.80 | 1,000 |
| 2014-05-06 | $1.80 | $1.80 | 745 |
| 2014-05-05 | $2.00 | $2.00 | 0 |
| 2014-05-02 | $2.00 | $2.00 | 0 |
| 2014-05-01 | $2.00 | $2.00 | 5,790 |
| 2014-04-30 | $1.80 | $1.80 | 2,295 |
| 2014-04-29 | $1.60 | $1.60 | 5,795 |
| 2014-04-28 | $2.00 | $2.00 | 4,100 |
| 2014-04-25 | $1.90 | $1.90 | 16,285 |
| 2014-04-24 | $1.70 | $1.70 | 10,700 |
| 2014-04-23 | $1.96 | $1.96 | 24,870 |
| 2014-04-22 | $2.60 | $2.60 | 1,750 |
| 2014-04-21 | $2.60 | $2.60 | 850 |
| 2014-04-17 | $2.60 | $2.60 | 250 |
| 2014-04-16 | $2.40 | $2.40 | 3,310 |
| 2014-04-15 | $3.20 | $3.20 | 50 |
| 2014-04-14 | $3.00 | $3.00 | 25 |
| 2014-04-11 | $3.00 | $3.00 | 8,040 |
| 2014-04-10 | $3.32 | $3.32 | 2,250 |
| 2014-04-09 | $3.40 | $3.40 | 895 |
| 2014-04-08 | $3.60 | $3.60 | 3,000 |
| 2014-04-07 | $3.60 | $3.60 | 1,000 |
| 2014-04-04 | $3.42 | $3.42 | 2,200 |
| 2014-04-03 | $3.60 | $3.60 | 1,285 |
| 2014-04-02 | $3.98 | $3.98 | 1,265 |
| 2014-04-01 | $3.98 | $3.98 | 0 |
| 2014-03-31 | $3.98 | $3.98 | 6,325 |
| 2014-03-28 | $4.20 | $4.20 | 1,640 |
| 2014-03-27 | $4.48 | $4.48 | 1,325 |
| 2014-03-26 | $4.20 | $4.20 | 90 |
| 2014-03-25 | $4.00 | $4.00 | 1,025 |
| 2014-03-24 | $4.90 | $4.90 | 0 |
| 2014-03-21 | $4.90 | $4.90 | 2,000 |
| 2014-03-20 | $4.40 | $4.40 | 2,600 |
| 2014-03-19 | $4.60 | $4.60 | 0 |
| 2014-03-18 | $4.60 | $4.60 | 795 |
| 2014-03-17 | $4.40 | $4.40 | 3,925 |
| 2014-03-14 | $4.20 | $4.20 | 0 |
| 2014-03-13 | $4.20 | $4.20 | 2,010 |
| 2014-03-12 | $4.20 | $4.20 | 1,750 |
| 2014-03-11 | $4.00 | $4.00 | 4,880 |
| 2014-03-10 | $4.30 | $4.30 | 3,395 |
| 2014-03-07 | $4.50 | $4.50 | 0 |
| 2014-03-06 | $4.50 | $4.50 | 7,015 |
| 2014-03-05 | $4.60 | $4.60 | 2,350 |
| 2014-03-04 | $4.60 | $4.60 | 1,495 |
| 2014-03-03 | $5.00 | $5.00 | 5,020 |
| 2014-02-28 | $4.60 | $4.60 | 250 |
| 2014-02-27 | $5.00 | $5.00 | 175 |
| 2014-02-26 | $5.00 | $5.00 | 1,250 |
| 2014-02-25 | $4.60 | $4.60 | 20 |
| 2014-02-24 | $4.70 | $4.70 | 825 |
| 2014-02-21 | $5.18 | $5.18 | 18,155 |
| 2014-02-20 | $5.00 | $5.00 | 4,125 |
| 2014-02-19 | $4.85 | $4.85 | 5,575 |
| 2014-02-18 | $5.00 | $5.00 | 220 |
| 2014-02-14 | $4.98 | $4.98 | 34,610 |
| 2014-02-13 | $4.20 | $4.20 | 10,210 |
| 2014-02-12 | $3.72 | $3.72 | 1,375 |
| 2014-02-11 | $4.00 | $4.00 | 795 |
| 2014-02-10 | $4.00 | $4.00 | 14,015 |
| 2014-02-07 | $4.00 | $4.00 | 775 |
| 2014-02-06 | $4.46 | $4.46 | 1,675 |
| 2014-02-05 | $4.66 | $4.66 | 16,940 |
| 2014-02-04 | $4.60 | $4.60 | 1,460 |
| 2014-02-03 | $4.40 | $4.40 | 2,455 |
| 2014-01-31 | $5.00 | $5.00 | 40 |
| 2014-01-30 | $4.98 | $4.98 | 4,585 |
| 2014-01-29 | $5.00 | $5.00 | 0 |
| 2014-01-28 | $5.00 | $5.00 | 3,200 |
| 2014-01-27 | $4.80 | $4.80 | 6,515 |
| 2014-01-24 | $4.60 | $4.60 | 4,775 |
| 2014-01-23 | $4.40 | $4.40 | 1,250 |
| 2014-01-22 | $4.40 | $4.40 | 3,225 |
| 2014-01-21 | $4.80 | $4.80 | 20 |
| 2014-01-17 | $4.80 | $4.80 | 100 |
| 2014-01-16 | $4.86 | $4.86 | 0 |
| 2014-01-15 | $4.86 | $4.86 | 2,305 |
| 2014-01-14 | $5.10 | $5.10 | 800 |
| 2014-01-13 | $4.70 | $4.70 | 50 |
| 2014-01-10 | $4.60 | $4.60 | 580 |
| 2014-01-09 | $4.70 | $4.70 | 750 |
| 2014-01-08 | $4.70 | $4.70 | 860 |
| 2014-01-07 | $4.40 | $4.40 | 12,660 |
| 2014-01-06 | $5.40 | $5.40 | 3,410 |
| 2014-01-03 | $4.64 | $4.64 | 830 |
| 2014-01-02 | $4.60 | $4.60 | 6,265 |