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
- 2006-08-09 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 | $1.00 | $1.00 | 700 |
| 2014-12-30 | $0.62 | $0.62 | 285 |
| 2014-12-29 | $0.60 | $0.60 | 9,867 |
| 2014-12-26 | $0.87 | $0.87 | 0 |
| 2014-12-24 | $0.87 | $0.87 | 785 |
| 2014-12-23 | $0.87 | $0.87 | 1,101 |
| 2014-12-22 | $0.87 | $0.87 | 0 |
| 2014-12-19 | $0.87 | $0.87 | 0 |
| 2014-12-18 | $0.87 | $0.87 | 5,778 |
| 2014-12-17 | $0.76 | $0.76 | 0 |
| 2014-12-16 | $0.76 | $0.76 | 435 |
| 2014-12-15 | $0.76 | $0.76 | 601 |
| 2014-12-12 | $0.90 | $0.90 | 0 |
| 2014-12-11 | $0.90 | $0.90 | 0 |
| 2014-12-10 | $0.90 | $0.90 | 0 |
| 2014-12-09 | $0.90 | $0.90 | 3,785 |
| 2014-12-08 | $0.95 | $0.95 | 2,912 |
| 2014-12-05 | $1.15 | $1.15 | 674 |
| 2014-12-04 | $1.25 | $1.25 | 140 |
| 2014-12-03 | $1.44 | $1.44 | 196 |
| 2014-12-02 | $1.44 | $1.44 | 200 |
| 2014-12-01 | $1.43 | $1.43 | 0 |
| 2014-11-28 | $1.43 | $1.43 | 0 |
| 2014-11-26 | $1.43 | $1.43 | 600 |
| 2014-11-25 | $1.45 | $1.45 | 600 |
| 2014-11-24 | $1.50 | $1.50 | 2,460 |
| 2014-11-21 | $1.50 | $1.50 | 0 |
| 2014-11-20 | $1.50 | $1.50 | 3,072 |
| 2014-11-19 | $1.50 | $1.50 | 5,972 |
| 2014-11-18 | $1.55 | $1.55 | 750 |
| 2014-11-17 | $1.74 | $1.74 | 0 |
| 2014-11-14 | $1.74 | $1.74 | 1,107 |
| 2014-11-13 | $1.75 | $1.75 | 142 |
| 2014-11-12 | $1.75 | $1.75 | 4,397 |
| 2014-11-11 | $1.75 | $1.75 | 4,928 |
| 2014-11-10 | $2.50 | $2.50 | 290 |
| 2014-11-07 | $1.85 | $1.85 | 2,333 |
| 2014-11-06 | $1.50 | $1.50 | 0 |
| 2014-11-05 | $1.50 | $1.50 | 3,696 |
| 2014-11-04 | $2.50 | $2.50 | 100 |
| 2014-11-03 | $2.65 | $2.65 | 4,906 |
| 2014-10-31 | $2.75 | $2.75 | 1,289 |
| 2014-10-30 | $1.95 | $1.95 | 500 |
| 2014-10-29 | $1.90 | $1.90 | 1,413 |
| 2014-10-28 | $1.70 | $1.70 | 0 |
| 2014-10-27 | $1.70 | $1.70 | 2,885 |
| 2014-10-24 | $1.70 | $1.70 | 100 |
| 2014-10-23 | $1.50 | $1.50 | 0 |
| 2014-10-22 | $1.50 | $1.50 | 368 |
| 2014-10-21 | $1.35 | $1.35 | 0 |
| 2014-10-20 | $1.35 | $1.35 | 0 |
| 2014-10-17 | $1.35 | $1.35 | 1,139 |
| 2014-10-16 | $1.50 | $1.50 | 805 |
| 2014-10-15 | $1.75 | $1.75 | 400 |
| 2014-10-14 | $1.50 | $1.50 | 3,058 |
| 2014-10-13 | $1.00 | $1.00 | 0 |
| 2014-10-10 | $1.00 | $1.00 | 0 |
| 2014-10-09 | $1.00 | $1.00 | 0 |
| 2014-10-08 | $1.00 | $1.00 | 0 |
| 2014-10-07 | $1.00 | $1.00 | 0 |
| 2014-10-06 | $1.00 | $1.00 | 0 |
| 2014-10-03 | $1.00 | $1.00 | 0 |
| 2014-10-02 | $1.00 | $1.00 | 0 |
| 2014-10-01 | $1.00 | $1.00 | 0 |
| 2014-09-30 | $1.00 | $1.00 | 0 |
| 2014-09-29 | $1.00 | $1.00 | 0 |
| 2014-09-26 | $1.00 | $1.00 | 0 |
| 2014-09-25 | $1.00 | $1.00 | 0 |
| 2014-09-24 | $1.00 | $1.00 | 342 |
| 2014-09-23 | $2.63 | $2.63 | 0 |
| 2014-09-22 | $2.63 | $2.63 | 0 |
| 2014-09-19 | $2.63 | $2.63 | 0 |
| 2014-09-18 | $2.63 | $2.63 | 0 |
| 2014-09-17 | $2.63 | $2.63 | 0 |
| 2014-09-16 | $2.63 | $2.63 | 0 |
| 2014-09-15 | $2.63 | $2.63 | 0 |
| 2014-09-12 | $2.63 | $2.63 | 0 |
| 2014-09-11 | $2.63 | $2.63 | 0 |
| 2014-09-10 | $2.63 | $2.63 | 0 |
| 2014-09-09 | $2.62 | $2.62 | 482 |
| 2014-09-08 | $2.73 | $2.73 | 145 |
| 2014-09-05 | $2.62 | $2.62 | 85 |
| 2014-09-04 | $2.38 | $2.38 | 58 |
| 2014-09-03 | $2.62 | $2.62 | 225 |
| 2014-09-02 | $2.45 | $2.45 | 1,129 |
| 2014-08-29 | $2.45 | $2.45 | 398 |
| 2014-08-28 | $2.59 | $2.59 | 44 |
| 2014-08-27 | $2.59 | $2.59 | 900 |
| 2014-08-26 | $2.34 | $2.34 | 7,085 |
| 2014-08-25 | $2.62 | $2.62 | 885 |
| 2014-08-22 | $2.59 | $2.59 | 375 |
| 2014-08-21 | $2.59 | $2.59 | 28 |
| 2014-08-20 | $2.59 | $2.59 | 100 |
| 2014-08-19 | $2.45 | $2.45 | 0 |
| 2014-08-18 | $2.45 | $2.45 | 831 |
| 2014-08-15 | $2.73 | $2.73 | 214 |
| 2014-08-14 | $2.34 | $2.34 | 314 |
| 2014-08-13 | $2.41 | $2.41 | 262 |
| 2014-08-12 | $2.52 | $2.52 | 88 |
| 2014-08-11 | $2.59 | $2.59 | 3,321 |
| 2014-08-08 | $2.34 | $2.34 | 1,708 |
| 2014-08-07 | $2.59 | $2.59 | 2,314 |
| 2014-08-06 | $2.55 | $2.55 | 505 |
| 2014-08-05 | $2.76 | $2.76 | 0 |
| 2014-08-04 | $2.76 | $2.76 | 3,968 |
| 2014-08-01 | $2.59 | $2.59 | 600 |
| 2014-07-31 | $2.62 | $2.62 | 236 |
| 2014-07-30 | $2.48 | $2.48 | 57 |
| 2014-07-29 | $2.62 | $2.62 | 8,260 |
| 2014-07-28 | $2.97 | $2.97 | 0 |
| 2014-07-25 | $2.80 | $2.80 | 714 |
| 2014-07-24 | $2.76 | $2.76 | 5,721 |
| 2014-07-23 | $2.76 | $2.76 | 607 |
| 2014-07-22 | $2.55 | $2.55 | 86 |
| 2014-07-21 | $2.55 | $2.55 | 172 |
| 2014-07-18 | $2.69 | $2.69 | 1,148 |
| 2014-07-17 | $2.76 | $2.76 | 1,197 |
| 2014-07-16 | $2.66 | $2.66 | 88 |
| 2014-07-15 | $2.69 | $2.69 | 590 |
| 2014-07-14 | $2.31 | $2.31 | 1,144 |
| 2014-07-11 | $2.62 | $2.62 | 0 |
| 2014-07-10 | $2.62 | $2.62 | 5,831 |
| 2014-07-09 | $2.48 | $2.48 | 522 |
| 2014-07-08 | $2.38 | $2.38 | 4,392 |
| 2014-07-07 | $2.45 | $2.45 | 57 |
| 2014-07-03 | $2.62 | $2.62 | 188 |
| 2014-07-02 | $2.62 | $2.62 | 291 |
| 2014-07-01 | $2.62 | $2.62 | 347 |
| 2014-06-30 | $2.52 | $2.52 | 3,000 |
| 2014-06-27 | $2.45 | $2.45 | 2,857 |
| 2014-06-26 | $2.45 | $2.45 | 1,828 |
| 2014-06-25 | $1.92 | $1.92 | 295 |
| 2014-06-24 | $2.76 | $2.76 | 120 |
| 2014-06-23 | $2.03 | $2.03 | 0 |
| 2014-06-20 | $2.03 | $2.03 | 1,123 |
| 2014-06-19 | $2.27 | $2.27 | 4,992 |
| 2014-06-18 | $2.38 | $2.38 | 0 |
| 2014-06-17 | $2.38 | $2.38 | 0 |
| 2014-06-16 | $2.38 | $2.38 | 0 |
| 2014-06-13 | $2.38 | $2.38 | 4,990 |
| 2014-06-12 | $2.76 | $2.76 | 365 |
| 2014-06-11 | $2.31 | $2.31 | 315 |
| 2014-06-10 | $2.80 | $2.80 | 850 |
| 2014-06-09 | $2.27 | $2.27 | 1,647 |
| 2014-06-06 | $2.87 | $2.87 | 0 |
| 2014-06-05 | $2.87 | $2.87 | 642 |
| 2014-06-04 | $2.80 | $2.80 | 1,351 |
| 2014-06-03 | $2.31 | $2.31 | 1,571 |
| 2014-06-02 | $2.24 | $2.24 | 2,618 |
| 2014-05-30 | $2.62 | $2.62 | 685 |
| 2014-05-29 | $2.38 | $2.38 | 1,500 |
| 2014-05-28 | $2.87 | $2.87 | 908 |
| 2014-05-27 | $2.62 | $2.62 | 371 |
| 2014-05-23 | $2.62 | $2.62 | 857 |
| 2014-05-22 | $2.55 | $2.55 | 724 |
| 2014-05-21 | $3.11 | $3.11 | 600 |
| 2014-05-20 | $3.15 | $3.15 | 0 |
| 2014-05-19 | $3.15 | $3.15 | 886 |
| 2014-05-16 | $3.43 | $3.43 | 1,031 |
| 2014-05-15 | $2.80 | $2.80 | 3,177 |
| 2014-05-14 | $2.87 | $2.87 | 324 |
| 2014-05-13 | $3.39 | $3.39 | 399 |
| 2014-05-12 | $3.11 | $3.11 | 1,830 |
| 2014-05-09 | $3.01 | $3.01 | 3,885 |
| 2014-05-08 | $3.11 | $3.11 | 0 |
| 2014-05-07 | $3.11 | $3.11 | 314 |
| 2014-05-06 | $3.15 | $3.15 | 572 |
| 2014-05-05 | $3.15 | $3.15 | 3,205 |
| 2014-05-02 | $2.66 | $2.66 | 11,990 |
| 2014-05-01 | $2.80 | $2.80 | 552 |
| 2014-04-30 | $3.57 | $3.57 | 35 |
| 2014-04-29 | $3.50 | $3.50 | 723 |
| 2014-04-28 | $3.08 | $3.08 | 57 |
| 2014-04-25 | $2.94 | $2.94 | 1,845 |
| 2014-04-24 | $3.08 | $3.08 | 2,151 |
| 2014-04-23 | $3.08 | $3.08 | 54 |
| 2014-04-22 | $3.01 | $3.01 | 975 |
| 2014-04-21 | $2.59 | $2.59 | 2,977 |
| 2014-04-17 | $3.08 | $3.08 | 0 |
| 2014-04-16 | $3.08 | $3.08 | 34 |
| 2014-04-15 | $2.83 | $2.83 | 378 |
| 2014-04-14 | $3.15 | $3.15 | 885 |
| 2014-04-11 | $3.08 | $3.08 | 2,008 |
| 2014-04-10 | $3.01 | $3.01 | 3,737 |
| 2014-04-09 | $3.15 | $3.15 | 2,181 |
| 2014-04-08 | $2.76 | $2.76 | 1,614 |
| 2014-04-07 | $3.15 | $3.15 | 1,287 |
| 2014-04-04 | $3.15 | $3.15 | 9,685 |
| 2014-04-03 | $2.80 | $2.80 | 2,260 |
| 2014-04-02 | $3.15 | $3.15 | 4,562 |
| 2014-04-01 | $3.11 | $3.11 | 20,443 |
| 2014-03-31 | $3.67 | $3.67 | 2,891 |
| 2014-03-28 | $3.74 | $3.74 | 717 |
| 2014-03-27 | $3.74 | $3.74 | 700 |
| 2014-03-26 | $3.50 | $3.50 | 1,477 |
| 2014-03-25 | $3.50 | $3.50 | 4,271 |
| 2014-03-24 | $3.18 | $3.18 | 197 |
| 2014-03-21 | $3.46 | $3.46 | 1,691 |
| 2014-03-20 | $3.43 | $3.43 | 4,468 |
| 2014-03-19 | $3.43 | $3.43 | 160 |
| 2014-03-18 | $3.46 | $3.46 | 2,857 |
| 2014-03-17 | $3.43 | $3.43 | 2,563 |
| 2014-03-14 | $3.22 | $3.22 | 742 |
| 2014-03-13 | $3.46 | $3.46 | 2,571 |
| 2014-03-12 | $3.43 | $3.43 | 2,397 |
| 2014-03-11 | $3.32 | $3.32 | 2,600 |
| 2014-03-10 | $3.67 | $3.67 | 4,762 |
| 2014-03-07 | $3.67 | $3.67 | 8,130 |
| 2014-03-06 | $3.67 | $3.67 | 442 |
| 2014-03-05 | $3.46 | $3.46 | 0 |
| 2014-03-04 | $3.46 | $3.46 | 3,026 |
| 2014-03-03 | $3.15 | $3.15 | 90 |
| 2014-02-28 | $3.50 | $3.50 | 597 |
| 2014-02-27 | $3.50 | $3.50 | 51 |
| 2014-02-26 | $3.67 | $3.67 | 285 |
| 2014-02-25 | $3.67 | $3.67 | 2,114 |
| 2014-02-24 | $3.50 | $3.50 | 171 |
| 2014-02-21 | $3.67 | $3.67 | 5,600 |
| 2014-02-20 | $3.53 | $3.53 | 1,685 |
| 2014-02-19 | $3.32 | $3.32 | 3,328 |
| 2014-02-18 | $3.53 | $3.53 | 3,775 |
| 2014-02-14 | $3.18 | $3.18 | 23 |
| 2014-02-13 | $3.32 | $3.32 | 2,942 |
| 2014-02-12 | $3.50 | $3.50 | 732 |
| 2014-02-11 | $3.50 | $3.50 | 2,582 |
| 2014-02-10 | $3.85 | $3.85 | 156 |
| 2014-02-07 | $3.67 | $3.67 | 3,602 |
| 2014-02-06 | $3.46 | $3.46 | 3,845 |
| 2014-02-05 | $3.53 | $3.53 | 5,943 |
| 2014-02-04 | $2.87 | $2.87 | 5,192 |
| 2014-02-03 | $3.25 | $3.25 | 1,434 |
| 2014-01-31 | $4.02 | $4.02 | 4,684 |
| 2014-01-30 | $3.85 | $3.85 | 3,150 |
| 2014-01-29 | $3.67 | $3.67 | 5,814 |
| 2014-01-28 | $3.50 | $3.50 | 6,783 |
| 2014-01-27 | $3.22 | $3.22 | 457 |
| 2014-01-24 | $3.15 | $3.15 | 510 |
| 2014-01-23 | $3.25 | $3.25 | 2,004 |
| 2014-01-22 | $3.11 | $3.11 | 1,442 |
| 2014-01-21 | $3.25 | $3.25 | 5,179 |
| 2014-01-17 | $2.80 | $2.80 | 4,549 |
| 2014-01-16 | $2.69 | $2.69 | 4,285 |
| 2014-01-15 | $2.80 | $2.80 | 85 |
| 2014-01-14 | $2.80 | $2.80 | 2,462 |
| 2014-01-13 | $2.80 | $2.80 | 2,642 |
| 2014-01-10 | $2.48 | $2.48 | 3,557 |
| 2014-01-09 | $2.97 | $2.97 | 15,822 |
| 2014-01-08 | $2.45 | $2.45 | 4,965 |
| 2014-01-07 | $3.08 | $3.08 | 322 |
| 2014-01-06 | $3.15 | $3.15 | 0 |
| 2014-01-03 | $3.15 | $3.15 | 718 |
| 2014-01-02 | $2.62 | $2.62 | 2,750 |