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
- 2006-08-02 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $0.74 | $0.74 | 67,000 | — | — |
| 2014-12-30 | $0.80 | $0.80 | 79,400 | — | — |
| 2014-12-29 | $0.76 | $0.76 | 47,650 | — | — |
| 2014-12-26 | $0.74 | $0.74 | 47,825 | — | — |
| 2014-12-24 | $0.80 | $0.80 | 13,100 | — | — |
| 2014-12-23 | $0.75 | $0.75 | 56,175 | — | — |
| 2014-12-22 | $0.80 | $0.80 | 668,425 | — | — |
| 2014-12-19 | $0.69 | $0.69 | 4,250 | — | — |
| 2014-12-18 | $0.68 | $0.68 | 28,600 | — | — |
| 2014-12-17 | $0.66 | $0.66 | 62,475 | — | — |
| 2014-12-16 | $0.76 | $0.76 | 38,975 | — | — |
| 2014-12-15 | $0.67 | $0.67 | 62,775 | — | — |
| 2014-12-12 | $0.78 | $0.78 | 20,650 | — | — |
| 2014-12-11 | $0.72 | $0.72 | 102,125 | — | — |
| 2014-12-10 | $0.84 | $0.84 | 8,800 | — | — |
| 2014-12-09 | $0.82 | $0.82 | 6,825 | — | — |
| 2014-12-08 | $0.82 | $0.82 | 77,725 | — | — |
| 2014-12-05 | $0.84 | $0.84 | 75,775 | — | — |
| 2014-12-04 | $0.78 | $0.78 | 22,850 | — | — |
| 2014-12-03 | $0.80 | $0.80 | 75,125 | — | — |
| 2014-12-02 | $0.78 | $0.78 | 27,225 | — | — |
| 2014-12-01 | $0.76 | $0.76 | 51,925 | — | — |
| 2014-11-28 | $0.80 | $0.80 | 70,500 | — | — |
| 2014-11-26 | $0.68 | $0.68 | 58,675 | — | — |
| 2014-11-25 | $0.70 | $0.70 | 51,825 | — | — |
| 2014-11-24 | $0.72 | $0.72 | 41,575 | — | — |
| 2014-11-21 | $0.71 | $0.71 | 38,700 | — | — |
| 2014-11-20 | $0.68 | $0.68 | 49,150 | — | — |
| 2014-11-19 | $0.64 | $0.64 | 396,025 | — | — |
| 2014-11-18 | $0.70 | $0.70 | 49,100 | — | — |
| 2014-11-17 | $0.72 | $0.72 | 77,700 | — | — |
| 2014-11-14 | $0.76 | $0.76 | 119,875 | — | — |
| 2014-11-13 | $0.80 | $0.80 | 203,875 | — | — |
| 2014-11-12 | $0.80 | $0.80 | 63,675 | — | — |
| 2014-11-11 | $0.72 | $0.72 | 62,200 | — | — |
| 2014-11-10 | $0.68 | $0.68 | 72,250 | — | — |
| 2014-11-07 | $0.69 | $0.69 | 71,575 | — | — |
| 2014-11-06 | $0.70 | $0.70 | 32,700 | — | — |
| 2014-11-05 | $0.74 | $0.74 | 5,150 | — | — |
| 2014-11-04 | $0.72 | $0.72 | 53,700 | — | — |
| 2014-11-03 | $0.80 | $0.80 | 67,750 | — | — |
| 2014-10-31 | $0.74 | $0.74 | 50,850 | — | — |
| 2014-10-30 | $0.68 | $0.68 | 55,950 | — | — |
| 2014-10-29 | $0.72 | $0.72 | 56,300 | — | — |
| 2014-10-28 | $0.77 | $0.77 | 27,500 | — | — |
| 2014-10-27 | $0.77 | $0.77 | 41,800 | — | — |
| 2014-10-24 | $0.78 | $0.78 | 38,650 | — | — |
| 2014-10-23 | $0.79 | $0.79 | 31,275 | — | — |
| 2014-10-22 | $0.79 | $0.79 | 2,875 | — | — |
| 2014-10-21 | $0.77 | $0.77 | 9,875 | — | — |
| 2014-10-20 | $0.76 | $0.76 | 50,275 | — | — |
| 2014-10-17 | $0.76 | $0.76 | 38,025 | — | — |
| 2014-10-16 | $0.77 | $0.77 | 42,975 | — | — |
| 2014-10-15 | $0.72 | $0.72 | 31,275 | — | — |
| 2014-10-14 | $0.70 | $0.70 | 14,225 | — | — |
| 2014-10-13 | $0.74 | $0.74 | 20,250 | — | — |
| 2014-10-10 | $0.76 | $0.76 | 46,000 | — | — |
| 2014-10-09 | $0.72 | $0.72 | 19,975 | — | — |
| 2014-10-08 | $0.73 | $0.73 | 24,650 | — | — |
| 2014-10-07 | $0.84 | $0.84 | 39,050 | — | — |
| 2014-10-06 | $0.80 | $0.80 | 36,450 | — | — |
| 2014-10-03 | $0.80 | $0.80 | 59,850 | — | — |
| 2014-10-02 | $0.78 | $0.78 | 30,000 | — | — |
| 2014-10-01 | $0.72 | $0.72 | 34,100 | — | — |
| 2014-09-30 | $0.74 | $0.74 | 53,575 | — | — |
| 2014-09-29 | $0.74 | $0.74 | 44,925 | — | — |
| 2014-09-26 | $0.78 | $0.78 | 26,825 | — | — |
| 2014-09-25 | $0.80 | $0.80 | 15,825 | — | — |
| 2014-09-24 | $0.80 | $0.80 | 13,975 | — | — |
| 2014-09-23 | $0.80 | $0.80 | 56,050 | — | — |
| 2014-09-22 | $0.88 | $0.88 | 71,075 | — | — |
| 2014-09-19 | $0.89 | $0.89 | 36,925 | — | — |
| 2014-09-18 | $0.90 | $0.90 | 163,275 | — | — |
| 2014-09-17 | $0.94 | $0.94 | 13,750 | — | — |
| 2014-09-16 | $1.00 | $1.00 | 37,150 | — | — |
| 2014-09-15 | $1.00 | $1.00 | 58,550 | — | — |
| 2014-09-12 | $0.96 | $0.96 | 41,500 | — | — |
| 2014-09-11 | $0.96 | $0.96 | 3,000 | — | — |
| 2014-09-10 | $0.96 | $0.96 | 32,025 | — | — |
| 2014-09-09 | $1.00 | $1.00 | 30,750 | — | — |
| 2014-09-08 | $1.00 | $1.00 | 16,800 | — | — |
| 2014-09-05 | $1.00 | $1.00 | 35,825 | — | — |
| 2014-09-04 | $1.00 | $1.00 | 22,450 | — | — |
| 2014-09-03 | $0.98 | $0.98 | 59,325 | — | — |
| 2014-09-02 | $0.96 | $0.96 | 15,900 | — | — |
| 2014-08-29 | $1.00 | $1.00 | 37,475 | — | — |
| 2014-08-28 | $0.96 | $0.96 | 14,350 | — | — |
| 2014-08-27 | $0.96 | $0.96 | 23,800 | — | — |
| 2014-08-26 | $1.00 | $1.00 | 100,725 | — | — |
| 2014-08-25 | $1.03 | $1.03 | 37,075 | — | — |
| 2014-08-22 | $1.06 | $1.06 | 80,525 | — | — |
| 2014-08-21 | $1.04 | $1.04 | 16,850 | — | — |
| 2014-08-20 | $1.04 | $1.04 | 92,375 | — | — |
| 2014-08-19 | $1.04 | $1.04 | 170,900 | — | — |
| 2014-08-18 | $0.92 | $0.92 | 194,250 | — | — |
| 2014-08-15 | $0.99 | $0.99 | 14,325 | — | — |
| 2014-08-14 | $1.00 | $1.00 | 10,950 | — | — |
| 2014-08-13 | $1.00 | $1.00 | 17,825 | — | — |
| 2014-08-12 | $0.96 | $0.96 | 36,725 | — | — |
| 2014-08-11 | $0.98 | $0.98 | 7,325 | — | — |
| 2014-08-08 | $1.04 | $1.04 | 22,725 | — | — |
| 2014-08-07 | $1.00 | $1.00 | 17,325 | — | — |
| 2014-08-06 | $1.04 | $1.04 | 5,800 | — | — |
| 2014-08-05 | $1.04 | $1.04 | 14,775 | — | — |
| 2014-08-04 | $1.04 | $1.04 | 78,525 | — | — |
| 2014-08-01 | $1.02 | $1.02 | 27,275 | — | — |
| 2014-07-31 | $1.05 | $1.05 | 56,200 | — | — |
| 2014-07-30 | $1.04 | $1.04 | 44,650 | — | — |
| 2014-07-29 | $1.07 | $1.07 | 46,925 | — | — |
| 2014-07-28 | $1.06 | $1.06 | 83,375 | — | — |
| 2014-07-25 | $1.10 | $1.10 | 131,250 | — | — |
| 2014-07-24 | $1.12 | $1.12 | 366,150 | — | — |
| 2014-07-23 | $1.30 | $1.30 | 12,125 | — | — |
| 2014-07-22 | $1.32 | $1.32 | 4,325 | — | — |
| 2014-07-21 | $1.39 | $1.39 | 33,375 | — | — |
| 2014-07-18 | $1.36 | $1.36 | 10,825 | — | — |
| 2014-07-17 | $1.26 | $1.26 | 12,650 | — | — |
| 2014-07-16 | $1.26 | $1.26 | 19,875 | — | — |
| 2014-07-15 | $1.36 | $1.36 | 16,000 | — | — |
| 2014-07-14 | $1.39 | $1.39 | 38,300 | — | — |
| 2014-07-11 | $1.24 | $1.24 | 39,350 | — | — |
| 2014-07-10 | $1.28 | $1.28 | 11,675 | — | — |
| 2014-07-09 | $1.36 | $1.36 | 13,825 | — | — |
| 2014-07-08 | $1.40 | $1.40 | 20,525 | — | — |
| 2014-07-07 | $1.28 | $1.28 | 8,375 | — | — |
| 2014-07-03 | $1.32 | $1.32 | 8,925 | — | — |
| 2014-07-02 | $1.44 | $1.44 | 22,800 | — | — |
| 2014-07-01 | $1.52 | $1.52 | 43,300 | — | — |
| 2014-06-30 | $1.40 | $1.40 | 38,025 | — | — |
| 2014-06-27 | $1.28 | $1.28 | 3,000 | — | — |
| 2014-06-26 | $1.28 | $1.28 | 16,025 | — | — |
| 2014-06-25 | $1.32 | $1.32 | 11,450 | — | — |
| 2014-06-24 | $1.30 | $1.30 | 14,550 | — | — |
| 2014-06-23 | $1.32 | $1.32 | 43,950 | — | — |
| 2014-06-20 | $1.24 | $1.24 | 9,925 | — | — |
| 2014-06-19 | $1.22 | $1.22 | 10,100 | — | — |
| 2014-06-18 | $1.28 | $1.28 | 4,875 | — | — |
| 2014-06-17 | $1.26 | $1.26 | 13,525 | — | — |
| 2014-06-16 | $1.28 | $1.28 | 8,000 | — | — |
| 2014-06-13 | $1.26 | $1.26 | 64,350 | — | — |
| 2014-06-12 | $1.36 | $1.36 | 9,950 | — | — |
| 2014-06-11 | $1.36 | $1.36 | 8,550 | — | — |
| 2014-06-10 | $1.32 | $1.32 | 21,250 | — | — |
| 2014-06-09 | $1.35 | $1.35 | 15,875 | — | — |
| 2014-06-06 | $1.34 | $1.34 | 26,125 | — | — |
| 2014-06-05 | $1.44 | $1.44 | 33,075 | — | — |
| 2014-06-04 | $1.21 | $1.21 | 51,575 | — | — |
| 2014-06-03 | $1.24 | $1.24 | 74,650 | — | — |
| 2014-06-02 | $1.24 | $1.24 | 152,575 | — | — |
| 2014-05-30 | $1.36 | $1.36 | 64,150 | — | — |
| 2014-05-29 | $1.44 | $1.44 | 40,675 | — | — |
| 2014-05-28 | $1.48 | $1.48 | 17,750 | — | — |
| 2014-05-27 | $1.36 | $1.36 | 54,450 | — | — |
| 2014-05-23 | $1.60 | $1.60 | 62,600 | — | — |
| 2014-05-22 | $1.44 | $1.44 | 88,325 | — | — |
| 2014-05-21 | $1.28 | $1.28 | 122,125 | — | — |
| 2014-05-20 | $1.18 | $1.18 | 3,225 | — | — |
| 2014-05-19 | $1.20 | $1.20 | 8,500 | — | — |
| 2014-05-16 | $1.20 | $1.20 | 19,600 | — | — |
| 2014-05-15 | $1.10 | $1.10 | 41,450 | — | — |
| 2014-05-14 | $1.20 | $1.20 | 5,775 | — | — |
| 2014-05-13 | $1.20 | $1.20 | 11,750 | — | — |
| 2014-05-12 | $1.18 | $1.18 | 23,375 | — | — |
| 2014-05-09 | $1.20 | $1.20 | 53,850 | — | — |
| 2014-05-08 | $1.31 | $1.31 | 4,000 | — | — |
| 2014-05-07 | $1.20 | $1.20 | 11,375 | — | — |
| 2014-05-06 | $1.20 | $1.20 | 41,900 | — | — |
| 2014-05-05 | $1.32 | $1.32 | 11,275 | — | — |
| 2014-05-02 | $1.20 | $1.20 | 18,500 | — | — |
| 2014-05-01 | $1.20 | $1.20 | 70,775 | — | — |
| 2014-04-30 | $1.52 | $1.52 | 79,375 | — | — |
| 2014-04-29 | $1.36 | $1.36 | 37,450 | — | — |
| 2014-04-28 | $1.12 | $1.12 | 43,375 | — | — |
| 2014-04-25 | $1.46 | $1.46 | 22,325 | — | — |
| 2014-04-24 | $1.44 | $1.44 | 14,650 | — | — |
| 2014-04-23 | $1.52 | $1.52 | 15,000 | — | — |
| 2014-04-22 | $1.54 | $1.54 | 10,275 | — | — |
| 2014-04-21 | $1.56 | $1.56 | 22,025 | — | — |
| 2014-04-17 | $1.50 | $1.50 | 7,025 | — | — |
| 2014-04-16 | $1.50 | $1.50 | 10,800 | — | — |
| 2014-04-15 | $1.52 | $1.52 | 19,475 | — | — |
| 2014-04-14 | $1.59 | $1.59 | 55,325 | — | — |
| 2014-04-11 | $1.62 | $1.62 | 32,000 | — | — |
| 2014-04-10 | $1.74 | $1.74 | 17,375 | — | — |
| 2014-04-09 | $1.76 | $1.76 | 18,325 | — | — |
| 2014-04-08 | $1.84 | $1.84 | 25,525 | — | — |
| 2014-04-07 | $1.88 | $1.88 | 52,350 | — | — |
| 2014-04-04 | $1.86 | $1.86 | 8,100 | — | — |
| 2014-04-03 | $1.76 | $1.76 | 18,625 | — | — |
| 2014-04-02 | $1.76 | $1.76 | 28,575 | — | — |
| 2014-04-01 | $1.80 | $1.80 | 24,500 | — | — |
| 2014-03-31 | $1.80 | $1.80 | 83,625 | — | — |
| 2014-03-28 | $1.68 | $1.68 | 34,900 | — | — |
| 2014-03-27 | $1.80 | $1.80 | 52,375 | — | — |
| 2014-03-26 | $1.56 | $1.56 | 49,550 | — | — |
| 2014-03-25 | $1.60 | $1.60 | 31,225 | — | — |
| 2014-03-24 | $1.74 | $1.74 | 23,850 | — | — |
| 2014-03-21 | $1.84 | $1.84 | 23,950 | — | — |
| 2014-03-20 | $1.88 | $1.88 | 16,200 | — | — |
| 2014-03-19 | $1.84 | $1.84 | 41,425 | — | — |
| 2014-03-18 | $1.76 | $1.76 | 23,075 | — | — |
| 2014-03-17 | $1.72 | $1.72 | 45,800 | — | — |
| 2014-03-14 | $1.68 | $1.68 | 55,000 | — | — |
| 2014-03-13 | $1.72 | $1.72 | 160,475 | — | — |
| 2014-03-12 | $1.80 | $1.80 | 27,300 | — | — |
| 2014-03-11 | $1.88 | $1.88 | 146,450 | — | — |
| 2014-03-10 | $2.16 | $2.16 | 215,775 | — | — |
| 2014-03-07 | $1.68 | $1.68 | 39,600 | — | — |
| 2014-03-06 | $1.75 | $1.75 | 66,850 | — | — |
| 2014-03-05 | $1.58 | $1.58 | 12,350 | — | — |
| 2014-03-04 | $1.48 | $1.48 | 36,275 | — | — |
| 2014-03-03 | $1.42 | $1.42 | 6,150 | — | — |
| 2014-02-28 | $1.42 | $1.42 | 16,200 | — | — |
| 2014-02-27 | $1.60 | $1.60 | 107,550 | — | — |
| 2014-02-26 | $1.82 | $1.82 | 110,550 | — | — |
| 2014-02-25 | $1.60 | $1.60 | 195,775 | — | — |
| 2014-02-24 | $1.20 | $1.20 | 24,150 | — | — |
| 2014-02-21 | $1.14 | $1.14 | 9,325 | — | — |
| 2014-02-20 | $1.24 | $1.24 | 6,550 | — | — |
| 2014-02-19 | $1.14 | $1.14 | 8,075 | — | — |
| 2014-02-18 | $1.12 | $1.12 | 11,975 | — | — |
| 2014-02-14 | $1.16 | $1.16 | 9,325 | — | — |
| 2014-02-13 | $1.24 | $1.24 | 16,350 | — | — |
| 2014-02-12 | $1.20 | $1.20 | 10,300 | — | — |
| 2014-02-11 | $1.20 | $1.20 | 19,975 | — | — |
| 2014-02-10 | $1.36 | $1.36 | 7,475 | — | — |
| 2014-02-07 | $1.38 | $1.38 | 21,725 | — | — |
| 2014-02-06 | $1.26 | $1.26 | 17,050 | — | — |
| 2014-02-05 | $1.36 | $1.36 | 24,475 | — | — |
| 2014-02-04 | $1.32 | $1.32 | 9,875 | — | — |
| 2014-02-03 | $1.20 | $1.20 | 12,900 | — | — |
| 2014-01-31 | $1.36 | $1.36 | 17,475 | — | — |
| 2014-01-30 | $1.38 | $1.38 | 3,725 | — | — |
| 2014-01-29 | $1.32 | $1.32 | 24,550 | — | — |
| 2014-01-28 | $1.46 | $1.46 | 11,025 | — | — |
| 2014-01-27 | $1.46 | $1.46 | 5,450 | — | — |
| 2014-01-24 | $1.42 | $1.42 | 32,700 | — | — |
| 2014-01-23 | $1.48 | $1.48 | 41,775 | — | — |
| 2014-01-22 | $1.48 | $1.48 | 24,775 | — | — |
| 2014-01-21 | $1.44 | $1.44 | 47,650 | — | — |
| 2014-01-17 | $1.32 | $1.32 | 24,375 | — | — |
| 2014-01-16 | $1.40 | $1.40 | 9,100 | — | — |
| 2014-01-15 | $1.40 | $1.40 | 10,050 | — | — |
| 2014-01-14 | $1.52 | $1.52 | 29,425 | — | — |
| 2014-01-13 | $1.32 | $1.32 | 46,450 | — | — |
| 2014-01-10 | $1.08 | $1.08 | 19,400 | — | — |
| 2014-01-09 | $1.08 | $1.08 | 31,025 | — | — |
| 2014-01-08 | $1.04 | $1.04 | 13,625 | — | — |
| 2014-01-07 | $1.02 | $1.02 | 21,975 | — | — |
| 2014-01-06 | $1.08 | $1.08 | 8,650 | — | — |
| 2014-01-03 | $1.02 | $1.02 | 4,975 | — | — |
| 2014-01-02 | $1.12 | $1.12 | 5,425 | — | — |