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
- 2009-09-16 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 | $1.20 | $1.20 | 100 |
| 2014-12-30 | $1.26 | $1.26 | 66 |
| 2014-12-29 | $1.65 | $1.65 | 133 |
| 2014-12-26 | $1.53 | $1.53 | 0 |
| 2014-12-24 | $1.53 | $1.53 | 1,726 |
| 2014-12-23 | $1.35 | $1.35 | 0 |
| 2014-12-22 | $1.35 | $1.35 | 0 |
| 2014-12-19 | $1.35 | $1.35 | 0 |
| 2014-12-18 | $1.35 | $1.35 | 0 |
| 2014-12-17 | $1.35 | $1.35 | 0 |
| 2014-12-16 | $1.35 | $1.35 | 900 |
| 2014-12-15 | $1.08 | $1.08 | 6 |
| 2014-12-12 | $1.59 | $1.59 | 66 |
| 2014-12-11 | $2.04 | $2.04 | 666 |
| 2014-12-10 | $2.15 | $2.15 | 0 |
| 2014-12-09 | $2.15 | $2.15 | 0 |
| 2014-12-08 | $2.15 | $2.15 | 1,793 |
| 2014-12-05 | $2.21 | $2.21 | 433 |
| 2014-12-04 | $2.69 | $2.69 | 333 |
| 2014-12-03 | $2.79 | $2.79 | 233 |
| 2014-12-02 | $2.85 | $2.85 | 0 |
| 2014-12-01 | $2.85 | $2.85 | 0 |
| 2014-11-28 | $2.85 | $2.85 | 0 |
| 2014-11-26 | $2.85 | $2.85 | 17 |
| 2014-11-25 | $2.82 | $2.82 | 0 |
| 2014-11-24 | $2.82 | $2.82 | 33 |
| 2014-11-21 | $2.70 | $2.70 | 0 |
| 2014-11-20 | $2.70 | $2.70 | 300 |
| 2014-11-19 | $2.40 | $2.40 | 0 |
| 2014-11-18 | $2.40 | $2.40 | 333 |
| 2014-11-17 | $2.73 | $2.73 | 0 |
| 2014-11-14 | $2.73 | $2.73 | 733 |
| 2014-11-13 | $2.31 | $2.31 | 0 |
| 2014-11-12 | $2.31 | $2.31 | 0 |
| 2014-11-11 | $2.31 | $2.31 | 3 |
| 2014-11-10 | $2.73 | $2.73 | 103 |
| 2014-11-07 | $2.80 | $2.80 | 423 |
| 2014-11-06 | $2.70 | $2.70 | 882 |
| 2014-11-05 | $2.59 | $2.59 | 90 |
| 2014-11-04 | $2.74 | $2.74 | 0 |
| 2014-11-03 | $2.74 | $2.74 | 72 |
| 2014-10-31 | $3.30 | $3.30 | 0 |
| 2014-10-30 | $3.30 | $3.30 | 1,070 |
| 2014-10-29 | $3.60 | $3.60 | 0 |
| 2014-10-28 | $3.60 | $3.60 | 754 |
| 2014-10-27 | $4.05 | $4.05 | 83 |
| 2014-10-24 | $4.11 | $4.11 | 133 |
| 2014-10-23 | $4.23 | $4.23 | 0 |
| 2014-10-22 | $4.23 | $4.23 | 0 |
| 2014-10-21 | $4.23 | $4.23 | 66 |
| 2014-10-20 | $3.60 | $3.60 | 846 |
| 2014-10-17 | $4.23 | $4.23 | 0 |
| 2014-10-16 | $4.23 | $4.23 | 33 |
| 2014-10-15 | $3.90 | $3.90 | 0 |
| 2014-10-14 | $3.90 | $3.90 | 0 |
| 2014-10-13 | $3.90 | $3.90 | 0 |
| 2014-10-10 | $3.90 | $3.90 | 0 |
| 2014-10-09 | $3.90 | $3.90 | 0 |
| 2014-10-08 | $3.90 | $3.90 | 230 |
| 2014-10-07 | $3.90 | $3.90 | 0 |
| 2014-10-06 | $3.90 | $3.90 | 200 |
| 2014-10-03 | $3.72 | $3.72 | 266 |
| 2014-10-02 | $3.72 | $3.72 | 0 |
| 2014-10-01 | $3.72 | $3.72 | 0 |
| 2014-09-30 | $3.72 | $3.72 | 500 |
| 2014-09-29 | $3.87 | $3.87 | 0 |
| 2014-09-26 | $3.87 | $3.87 | 0 |
| 2014-09-25 | $3.87 | $3.87 | 0 |
| 2014-09-24 | $3.87 | $3.87 | 0 |
| 2014-09-23 | $3.87 | $3.87 | 0 |
| 2014-09-22 | $3.87 | $3.87 | 7 |
| 2014-09-19 | $4.53 | $4.53 | 266 |
| 2014-09-18 | $4.50 | $4.50 | 86 |
| 2014-09-17 | $4.47 | $4.47 | 0 |
| 2014-09-16 | $4.47 | $4.47 | 166 |
| 2014-09-15 | $4.89 | $4.89 | 0 |
| 2014-09-12 | $4.89 | $4.89 | 0 |
| 2014-09-11 | $4.89 | $4.89 | 0 |
| 2014-09-10 | $4.89 | $4.89 | 0 |
| 2014-09-09 | $4.89 | $4.89 | 266 |
| 2014-09-08 | $4.87 | $4.87 | 0 |
| 2014-09-05 | $4.87 | $4.87 | 293 |
| 2014-09-04 | $4.80 | $4.80 | 0 |
| 2014-09-03 | $4.80 | $4.80 | 108 |
| 2014-09-02 | $5.64 | $5.64 | 0 |
| 2014-08-29 | $5.64 | $5.64 | 433 |
| 2014-08-28 | $5.04 | $5.04 | 0 |
| 2014-08-27 | $5.04 | $5.04 | 0 |
| 2014-08-26 | $5.04 | $5.04 | 0 |
| 2014-08-25 | $5.04 | $5.04 | 0 |
| 2014-08-22 | $5.04 | $5.04 | 13 |
| 2014-08-21 | $5.31 | $5.31 | 0 |
| 2014-08-20 | $5.31 | $5.31 | 0 |
| 2014-08-19 | $5.31 | $5.31 | 483 |
| 2014-08-18 | $4.59 | $4.59 | 0 |
| 2014-08-15 | $4.59 | $4.59 | 406 |
| 2014-08-14 | $4.44 | $4.44 | 100 |
| 2014-08-13 | $5.34 | $5.34 | 150 |
| 2014-08-12 | $5.19 | $5.19 | 0 |
| 2014-08-11 | $5.19 | $5.19 | 0 |
| 2014-08-08 | $5.19 | $5.19 | 0 |
| 2014-08-07 | $5.19 | $5.19 | 0 |
| 2014-08-06 | $5.19 | $5.19 | 366 |
| 2014-08-05 | $5.19 | $5.19 | 0 |
| 2014-08-04 | $5.19 | $5.19 | 0 |
| 2014-08-01 | $5.19 | $5.19 | 116 |
| 2014-07-31 | $5.61 | $5.61 | 333 |
| 2014-07-30 | $6.05 | $6.05 | 0 |
| 2014-07-29 | $6.05 | $6.05 | 250 |
| 2014-07-28 | $6.06 | $6.06 | 166 |
| 2014-07-25 | $7.14 | $7.14 | 0 |
| 2014-07-24 | $7.14 | $7.14 | 0 |
| 2014-07-23 | $7.14 | $7.14 | 0 |
| 2014-07-22 | $7.14 | $7.14 | 0 |
| 2014-07-21 | $7.14 | $7.14 | 0 |
| 2014-07-18 | $7.14 | $7.14 | 0 |
| 2014-07-17 | $7.14 | $7.14 | 0 |
| 2014-07-16 | $7.14 | $7.14 | 0 |
| 2014-07-15 | $7.14 | $7.14 | 0 |
| 2014-07-14 | $7.14 | $7.14 | 0 |
| 2014-07-11 | $7.14 | $7.14 | 0 |
| 2014-07-10 | $7.14 | $7.14 | 0 |
| 2014-07-09 | $7.14 | $7.14 | 0 |
| 2014-07-08 | $7.14 | $7.14 | 25 |
| 2014-07-07 | $7.12 | $7.12 | 680 |
| 2014-07-03 | $6.96 | $6.96 | 0 |
| 2014-07-02 | $6.96 | $6.96 | 0 |
| 2014-07-01 | $6.96 | $6.96 | 0 |
| 2014-06-30 | $6.96 | $6.96 | 0 |
| 2014-06-27 | $6.96 | $6.96 | 0 |
| 2014-06-26 | $6.96 | $6.96 | 69 |
| 2014-06-25 | $6.49 | $6.49 | 0 |
| 2014-06-24 | $6.49 | $6.49 | 5 |
| 2014-06-23 | $7.06 | $7.06 | 100 |
| 2014-06-20 | $6.39 | $6.39 | 109 |
| 2014-06-19 | $6.75 | $6.75 | 166 |
| 2014-06-18 | $5.87 | $5.87 | 74 |
| 2014-06-17 | $5.70 | $5.70 | 0 |
| 2014-06-16 | $5.70 | $5.70 | 0 |
| 2014-06-13 | $5.70 | $5.70 | 38 |
| 2014-06-12 | $5.19 | $5.19 | 0 |
| 2014-06-11 | $5.19 | $5.19 | 0 |
| 2014-06-10 | $5.19 | $5.19 | 0 |
| 2014-06-09 | $5.19 | $5.19 | 0 |
| 2014-06-06 | $5.19 | $5.19 | 0 |
| 2014-06-05 | $5.19 | $5.19 | 46 |
| 2014-06-04 | $5.40 | $5.40 | 0 |
| 2014-06-03 | $5.40 | $5.40 | 0 |
| 2014-06-02 | $5.40 | $5.40 | 0 |
| 2014-05-30 | $5.40 | $5.40 | 66 |
| 2014-05-29 | $4.86 | $4.86 | 0 |
| 2014-05-28 | $4.86 | $4.86 | 0 |
| 2014-05-27 | $4.86 | $4.86 | 66 |
| 2014-05-23 | $4.95 | $4.95 | 0 |
| 2014-05-22 | $4.95 | $4.95 | 0 |
| 2014-05-21 | $4.95 | $4.95 | 0 |
| 2014-05-20 | $4.95 | $4.95 | 0 |
| 2014-05-19 | $4.95 | $4.95 | 0 |
| 2014-05-16 | $4.95 | $4.95 | 0 |
| 2014-05-15 | $4.95 | $4.95 | 26 |
| 2014-05-14 | $4.86 | $4.86 | 16 |
| 2014-05-13 | $4.80 | $4.80 | 5 |
| 2014-05-12 | $5.58 | $5.58 | 0 |
| 2014-05-09 | $5.58 | $5.58 | 33 |
| 2014-05-08 | $6.20 | $6.20 | 0 |
| 2014-05-07 | $6.20 | $6.20 | 0 |
| 2014-05-06 | $6.20 | $6.20 | 0 |
| 2014-05-05 | $6.20 | $6.20 | 0 |
| 2014-05-02 | $6.20 | $6.20 | 0 |
| 2014-05-01 | $6.20 | $6.20 | 0 |
| 2014-04-30 | $6.20 | $6.20 | 0 |
| 2014-04-29 | $6.20 | $6.20 | 0 |
| 2014-04-28 | $6.20 | $6.20 | 33 |
| 2014-04-25 | $5.94 | $5.94 | 0 |
| 2014-04-24 | $5.94 | $5.94 | 0 |
| 2014-04-23 | $5.94 | $5.94 | 0 |
| 2014-04-22 | $5.94 | $5.94 | 0 |
| 2014-04-21 | $5.94 | $5.94 | 0 |
| 2014-04-17 | $5.94 | $5.94 | 0 |
| 2014-04-16 | $5.94 | $5.94 | 0 |
| 2014-04-15 | $5.94 | $5.94 | 0 |
| 2014-04-14 | $5.94 | $5.94 | 0 |
| 2014-04-11 | $5.94 | $5.94 | 80 |
| 2014-04-10 | $6.65 | $6.65 | 0 |
| 2014-04-09 | $6.65 | $6.65 | 0 |
| 2014-04-08 | $6.65 | $6.65 | 0 |
| 2014-04-07 | $6.65 | $6.65 | 0 |
| 2014-04-04 | $6.65 | $6.65 | 0 |
| 2014-04-03 | $6.65 | $6.65 | 0 |
| 2014-04-02 | $6.65 | $6.65 | 16 |
| 2014-04-01 | $6.96 | $6.96 | 0 |
| 2014-03-31 | $6.96 | $6.96 | 83 |
| 2014-03-28 | $6.90 | $6.90 | 0 |
| 2014-03-27 | $6.90 | $6.90 | 0 |
| 2014-03-26 | $6.90 | $6.90 | 0 |
| 2014-03-25 | $6.90 | $6.90 | 0 |
| 2014-03-24 | $6.90 | $6.90 | 0 |
| 2014-03-21 | $6.90 | $6.90 | 666 |
| 2014-03-20 | $7.29 | $7.29 | 0 |
| 2014-03-19 | $7.29 | $7.29 | 130 |
| 2014-03-18 | $8.10 | $8.10 | 0 |
| 2014-03-17 | $8.10 | $8.10 | 66 |
| 2014-03-14 | $8.17 | $8.17 | 283 |
| 2014-03-13 | $7.80 | $7.80 | 136 |
| 2014-03-12 | $7.81 | $7.81 | 0 |
| 2014-03-11 | $7.81 | $7.81 | 0 |
| 2014-03-10 | $7.81 | $7.81 | 0 |
| 2014-03-07 | $7.81 | $7.81 | 0 |
| 2014-03-06 | $7.81 | $7.81 | 0 |
| 2014-03-05 | $7.81 | $7.81 | 66 |
| 2014-03-04 | $8.10 | $8.10 | 166 |
| 2014-03-03 | $8.10 | $8.10 | 66 |
| 2014-02-28 | $8.04 | $8.04 | 16 |
| 2014-02-27 | $8.01 | $8.01 | 0 |
| 2014-02-26 | $8.01 | $8.01 | 0 |
| 2014-02-25 | $8.01 | $8.01 | 50 |
| 2014-02-24 | $7.83 | $7.83 | 33 |
| 2014-02-21 | $7.80 | $7.80 | 75 |
| 2014-02-20 | $6.80 | $6.80 | 8 |
| 2014-02-19 | $6.99 | $6.99 | 233 |
| 2014-02-18 | $7.50 | $7.50 | 271 |
| 2014-02-14 | $7.53 | $7.53 | 580 |
| 2014-02-13 | $6.30 | $6.30 | 0 |
| 2014-02-12 | $6.30 | $6.30 | 0 |
| 2014-02-11 | $6.30 | $6.30 | 0 |
| 2014-02-10 | $6.30 | $6.30 | 0 |
| 2014-02-07 | $6.30 | $6.30 | 0 |
| 2014-02-06 | $6.30 | $6.30 | 200 |
| 2014-02-05 | $5.70 | $5.70 | 8 |
| 2014-02-04 | $6.00 | $6.00 | 0 |
| 2014-02-03 | $6.00 | $6.00 | 545 |
| 2014-01-31 | $7.20 | $7.20 | 111 |
| 2014-01-30 | $7.20 | $7.20 | 0 |
| 2014-01-29 | $7.20 | $7.20 | 5 |
| 2014-01-28 | $7.65 | $7.65 | 0 |
| 2014-01-27 | $7.65 | $7.65 | 0 |
| 2014-01-24 | $7.65 | $7.65 | 116 |
| 2014-01-23 | $7.03 | $7.03 | 0 |
| 2014-01-22 | $7.03 | $7.03 | 0 |
| 2014-01-21 | $7.03 | $7.03 | 48 |
| 2014-01-17 | $6.07 | $6.07 | 413 |
| 2014-01-16 | $7.21 | $7.21 | 60 |
| 2014-01-15 | $7.23 | $7.23 | 40 |
| 2014-01-14 | $5.83 | $5.83 | 150 |
| 2014-01-13 | $7.20 | $7.20 | 500 |
| 2014-01-10 | $9.33 | $9.33 | 60 |
| 2014-01-09 | $10.06 | $10.06 | 0 |
| 2014-01-08 | $10.06 | $10.06 | 8 |
| 2014-01-07 | $10.84 | $10.84 | 6 |
| 2014-01-06 | $10.95 | $10.95 | 0 |
| 2014-01-03 | $10.95 | $10.95 | 113 |
| 2014-01-02 | $8.82 | $8.82 | 0 |