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
- 2002-01-02 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 | $6.00 | $6.00 | 176 |
| 2014-12-30 | $6.00 | $6.00 | 8 |
| 2014-12-29 | $6.00 | $6.00 | 0 |
| 2014-12-26 | $6.00 | $6.00 | 1 |
| 2014-12-24 | $6.00 | $6.00 | 0 |
| 2014-12-23 | $6.00 | $6.00 | 0 |
| 2014-12-22 | $6.00 | $6.00 | 16 |
| 2014-12-19 | $6.13 | $6.13 | 0 |
| 2014-12-18 | $6.13 | $6.13 | 0 |
| 2014-12-17 | $6.13 | $6.13 | 0 |
| 2014-12-16 | $6.13 | $6.13 | 560 |
| 2014-12-15 | $5.00 | $5.00 | 256 |
| 2014-12-12 | $5.88 | $5.88 | 838 |
| 2014-12-11 | $5.88 | $5.88 | 0 |
| 2014-12-10 | $5.88 | $5.88 | 34 |
| 2014-12-09 | $5.88 | $5.88 | 24 |
| 2014-12-08 | $5.00 | $5.00 | 0 |
| 2014-12-05 | $5.00 | $5.00 | 86 |
| 2014-12-04 | $5.88 | $5.88 | 0 |
| 2014-12-03 | $5.88 | $5.88 | 244 |
| 2014-12-02 | $6.13 | $6.13 | 80 |
| 2014-12-01 | $5.75 | $5.75 | 3,005 |
| 2014-11-28 | $5.75 | $5.75 | 3,380 |
| 2014-11-26 | $5.75 | $5.75 | 33 |
| 2014-11-25 | $5.00 | $5.00 | 181 |
| 2014-11-24 | $5.63 | $5.63 | 2,330 |
| 2014-11-21 | $5.00 | $5.00 | 0 |
| 2014-11-20 | $5.00 | $5.00 | 0 |
| 2014-11-19 | $5.00 | $5.00 | 1,440 |
| 2014-11-18 | $5.00 | $5.00 | 80 |
| 2014-11-17 | $5.00 | $5.00 | 0 |
| 2014-11-14 | $5.00 | $5.00 | 594 |
| 2014-11-13 | $5.13 | $5.13 | 890 |
| 2014-11-12 | $4.38 | $4.38 | 0 |
| 2014-11-11 | $4.38 | $4.38 | 160 |
| 2014-11-10 | $4.38 | $4.38 | 304 |
| 2014-11-07 | $4.38 | $4.38 | 260 |
| 2014-11-06 | $4.75 | $4.75 | 280 |
| 2014-11-05 | $4.25 | $4.25 | 86 |
| 2014-11-04 | $5.63 | $5.63 | 0 |
| 2014-11-03 | $5.63 | $5.63 | 1,208 |
| 2014-10-31 | $5.63 | $5.63 | 0 |
| 2014-10-30 | $5.63 | $5.63 | 0 |
| 2014-10-29 | $5.63 | $5.63 | 1,149 |
| 2014-10-28 | $4.75 | $4.75 | 80 |
| 2014-10-27 | $5.25 | $5.25 | 352 |
| 2014-10-24 | $5.25 | $5.25 | 0 |
| 2014-10-23 | $5.25 | $5.25 | 379 |
| 2014-10-22 | $5.25 | $5.25 | 0 |
| 2014-10-21 | $5.25 | $5.25 | 0 |
| 2014-10-20 | $5.25 | $5.25 | 52 |
| 2014-10-17 | $4.13 | $4.13 | 0 |
| 2014-10-16 | $4.13 | $4.13 | 0 |
| 2014-10-15 | $4.13 | $4.13 | 11 |
| 2014-10-14 | $5.25 | $5.25 | 0 |
| 2014-10-13 | $5.25 | $5.25 | 0 |
| 2014-10-10 | $5.25 | $5.25 | 0 |
| 2014-10-09 | $5.25 | $5.25 | 0 |
| 2014-10-08 | $5.25 | $5.25 | 376 |
| 2014-10-07 | $5.13 | $5.13 | 608 |
| 2014-10-06 | $4.75 | $4.75 | 0 |
| 2014-10-03 | $4.75 | $4.75 | 0 |
| 2014-10-02 | $4.75 | $4.75 | 0 |
| 2014-10-01 | $4.75 | $4.75 | 80 |
| 2014-09-30 | $4.38 | $4.38 | 0 |
| 2014-09-29 | $4.38 | $4.38 | 0 |
| 2014-09-26 | $4.38 | $4.38 | 0 |
| 2014-09-25 | $4.38 | $4.38 | 2 |
| 2014-09-24 | $4.75 | $4.75 | 0 |
| 2014-09-23 | $4.75 | $4.75 | 0 |
| 2014-09-22 | $4.75 | $4.75 | 0 |
| 2014-09-19 | $4.75 | $4.75 | 0 |
| 2014-09-18 | $4.75 | $4.75 | 0 |
| 2014-09-17 | $4.75 | $4.75 | 0 |
| 2014-09-16 | $4.75 | $4.75 | 80 |
| 2014-09-15 | $4.63 | $4.63 | 0 |
| 2014-09-12 | $4.63 | $4.63 | 8 |
| 2014-09-11 | $4.75 | $4.75 | 0 |
| 2014-09-10 | $4.75 | $4.75 | 0 |
| 2014-09-09 | $4.75 | $4.75 | 80 |
| 2014-09-08 | $4.75 | $4.75 | 0 |
| 2014-09-05 | $4.75 | $4.75 | 0 |
| 2014-09-04 | $4.75 | $4.75 | 0 |
| 2014-09-03 | $4.75 | $4.75 | 0 |
| 2014-09-02 | $4.75 | $4.75 | 120 |
| 2014-08-29 | $4.63 | $4.63 | 232 |
| 2014-08-28 | $4.75 | $4.75 | 3,067 |
| 2014-08-27 | $5.50 | $5.50 | 0 |
| 2014-08-26 | $5.50 | $5.50 | 0 |
| 2014-08-25 | $5.50 | $5.50 | 0 |
| 2014-08-22 | $5.50 | $5.50 | 0 |
| 2014-08-21 | $5.50 | $5.50 | 0 |
| 2014-08-20 | $5.50 | $5.50 | 0 |
| 2014-08-19 | $5.50 | $5.50 | 0 |
| 2014-08-18 | $5.50 | $5.50 | 0 |
| 2014-08-15 | $5.50 | $5.50 | 249 |
| 2014-08-14 | $4.50 | $4.50 | 280 |
| 2014-08-13 | $4.50 | $4.50 | 960 |
| 2014-08-12 | $4.50 | $4.50 | 649 |
| 2014-08-11 | $4.75 | $4.75 | 280 |
| 2014-08-08 | $5.00 | $5.00 | 200 |
| 2014-08-07 | $5.13 | $5.13 | 200 |
| 2014-08-06 | $5.00 | $5.00 | 0 |
| 2014-08-05 | $5.00 | $5.00 | 870 |
| 2014-08-04 | $5.00 | $5.00 | 324 |
| 2014-08-01 | $5.00 | $5.00 | 0 |
| 2014-07-31 | $5.00 | $5.00 | 2,000 |
| 2014-07-30 | $5.00 | $5.00 | 0 |
| 2014-07-29 | $5.00 | $5.00 | 0 |
| 2014-07-28 | $5.00 | $5.00 | 0 |
| 2014-07-25 | $5.00 | $5.00 | 0 |
| 2014-07-24 | $5.00 | $5.00 | 0 |
| 2014-07-23 | $5.00 | $5.00 | 2,000 |
| 2014-07-22 | $5.00 | $5.00 | 0 |
| 2014-07-21 | $5.00 | $5.00 | 392 |
| 2014-07-18 | $5.13 | $5.13 | 0 |
| 2014-07-17 | $5.13 | $5.13 | 0 |
| 2014-07-16 | $5.13 | $5.13 | 0 |
| 2014-07-15 | $5.13 | $5.13 | 1,040 |
| 2014-07-14 | $5.13 | $5.13 | 3,210 |
| 2014-07-11 | $5.50 | $5.50 | 0 |
| 2014-07-10 | $5.50 | $5.50 | 40 |
| 2014-07-09 | $5.50 | $5.50 | 480 |
| 2014-07-08 | $5.13 | $5.13 | 800 |
| 2014-07-07 | $5.25 | $5.25 | 0 |
| 2014-07-03 | $5.25 | $5.25 | 0 |
| 2014-07-02 | $5.25 | $5.25 | 0 |
| 2014-07-01 | $5.25 | $5.25 | 560 |
| 2014-06-30 | $5.25 | $5.25 | 174 |
| 2014-06-27 | $5.38 | $5.38 | 426 |
| 2014-06-26 | $5.63 | $5.63 | 0 |
| 2014-06-25 | $5.63 | $5.63 | 1,170 |
| 2014-06-24 | $5.75 | $5.75 | 1,376 |
| 2014-06-23 | $5.75 | $5.75 | 726 |
| 2014-06-20 | $5.63 | $5.63 | 240 |
| 2014-06-19 | $5.63 | $5.63 | 240 |
| 2014-06-18 | $5.75 | $5.75 | 0 |
| 2014-06-17 | $5.75 | $5.75 | 18 |
| 2014-06-16 | $5.75 | $5.75 | 172 |
| 2014-06-13 | $5.75 | $5.75 | 0 |
| 2014-06-12 | $5.75 | $5.75 | 0 |
| 2014-06-11 | $5.75 | $5.75 | 386 |
| 2014-06-10 | $5.75 | $5.75 | 240 |
| 2014-06-09 | $5.63 | $5.63 | 0 |
| 2014-06-06 | $5.63 | $5.63 | 722 |
| 2014-06-05 | $5.50 | $5.50 | 280 |
| 2014-06-04 | $5.00 | $5.00 | 1,760 |
| 2014-06-03 | $5.75 | $5.75 | 496 |
| 2014-06-02 | $5.63 | $5.63 | 0 |
| 2014-05-30 | $5.63 | $5.63 | 0 |
| 2014-05-29 | $5.63 | $5.63 | 0 |
| 2014-05-28 | $5.63 | $5.63 | 0 |
| 2014-05-27 | $5.63 | $5.63 | 0 |
| 2014-05-23 | $5.63 | $5.63 | 120 |
| 2014-05-22 | $5.63 | $5.63 | 280 |
| 2014-05-21 | $6.00 | $6.00 | 0 |
| 2014-05-20 | $6.00 | $6.00 | 200 |
| 2014-05-19 | $5.75 | $5.75 | 501 |
| 2014-05-16 | $6.00 | $6.00 | 0 |
| 2014-05-15 | $6.00 | $6.00 | 0 |
| 2014-05-14 | $6.00 | $6.00 | 0 |
| 2014-05-13 | $6.00 | $6.00 | 1,410 |
| 2014-05-12 | $6.13 | $6.13 | 3,050 |
| 2014-05-09 | $5.75 | $5.75 | 320 |
| 2014-05-08 | $5.63 | $5.63 | 0 |
| 2014-05-07 | $5.63 | $5.63 | 0 |
| 2014-05-06 | $5.63 | $5.63 | 243 |
| 2014-05-05 | $6.00 | $6.00 | 0 |
| 2014-05-02 | $6.00 | $6.00 | 400 |
| 2014-05-01 | $5.75 | $5.75 | 80 |
| 2014-04-30 | $5.13 | $5.13 | 36 |
| 2014-04-29 | $6.00 | $6.00 | 200 |
| 2014-04-28 | $5.63 | $5.63 | 0 |
| 2014-04-25 | $5.63 | $5.63 | 0 |
| 2014-04-24 | $5.63 | $5.63 | 6 |
| 2014-04-23 | $6.25 | $6.25 | 6,075 |
| 2014-04-22 | $5.63 | $5.63 | 1,786 |
| 2014-04-21 | $6.00 | $6.00 | 134 |
| 2014-04-17 | $6.25 | $6.25 | 0 |
| 2014-04-16 | $6.25 | $6.25 | 14 |
| 2014-04-15 | $6.25 | $6.25 | 4,980 |
| 2014-04-14 | $7.00 | $7.00 | 7,602 |
| 2014-04-11 | $5.50 | $5.50 | 200 |
| 2014-04-10 | $6.25 | $6.25 | 2,960 |
| 2014-04-09 | $6.25 | $6.25 | 2,080 |
| 2014-04-08 | $6.50 | $6.50 | 5,075 |
| 2014-04-07 | $5.38 | $5.38 | 438 |
| 2014-04-04 | $5.38 | $5.38 | 40 |
| 2014-04-03 | $5.88 | $5.88 | 0 |
| 2014-04-02 | $5.88 | $5.88 | 0 |
| 2014-04-01 | $5.88 | $5.88 | 240 |
| 2014-03-31 | $5.00 | $5.00 | 150 |
| 2014-03-28 | $5.63 | $5.63 | 10 |
| 2014-03-27 | $5.63 | $5.63 | 0 |
| 2014-03-26 | $5.63 | $5.63 | 0 |
| 2014-03-25 | $5.63 | $5.63 | 120 |
| 2014-03-24 | $5.00 | $5.00 | 1,088 |
| 2014-03-21 | $4.75 | $4.75 | 88 |
| 2014-03-20 | $4.50 | $4.50 | 32 |
| 2014-03-19 | $4.75 | $4.75 | 0 |
| 2014-03-18 | $4.75 | $4.75 | 0 |
| 2014-03-17 | $4.75 | $4.75 | 0 |
| 2014-03-14 | $4.75 | $4.75 | 440 |
| 2014-03-13 | $4.88 | $4.88 | 824 |
| 2014-03-12 | $5.00 | $5.00 | 0 |
| 2014-03-11 | $5.00 | $5.00 | 194 |
| 2014-03-10 | $5.00 | $5.00 | 1,170 |
| 2014-03-07 | $4.50 | $4.50 | 944 |
| 2014-03-06 | $4.63 | $4.63 | 16 |
| 2014-03-05 | $4.63 | $4.63 | 8 |
| 2014-03-04 | $5.00 | $5.00 | 0 |
| 2014-03-03 | $5.00 | $5.00 | 2,088 |
| 2014-02-28 | $4.75 | $4.75 | 4 |
| 2014-02-27 | $5.13 | $5.13 | 0 |
| 2014-02-26 | $5.13 | $5.13 | 0 |
| 2014-02-25 | $5.13 | $5.13 | 1,400 |
| 2014-02-24 | $5.25 | $5.25 | 0 |
| 2014-02-21 | $5.25 | $5.25 | 0 |
| 2014-02-20 | $5.25 | $5.25 | 64 |
| 2014-02-19 | $5.00 | $5.00 | 0 |
| 2014-02-18 | $5.00 | $5.00 | 1,284 |
| 2014-02-14 | $5.00 | $5.00 | 124 |
| 2014-02-13 | $3.63 | $3.63 | 0 |
| 2014-02-12 | $3.63 | $3.63 | 1,040 |
| 2014-02-11 | $5.00 | $5.00 | 856 |
| 2014-02-10 | $5.13 | $5.13 | 80 |
| 2014-02-07 | $5.25 | $5.25 | 0 |
| 2014-02-06 | $5.25 | $5.25 | 0 |
| 2014-02-05 | $5.25 | $5.25 | 8 |
| 2014-02-04 | $5.50 | $5.50 | 0 |
| 2014-02-03 | $5.50 | $5.50 | 0 |
| 2014-01-31 | $5.50 | $5.50 | 0 |
| 2014-01-30 | $5.50 | $5.50 | 0 |
| 2014-01-29 | $5.50 | $5.50 | 80 |
| 2014-01-28 | $5.50 | $5.50 | 104 |
| 2014-01-27 | $5.75 | $5.75 | 0 |
| 2014-01-24 | $5.75 | $5.75 | 1,600 |
| 2014-01-23 | $6.00 | $6.00 | 100 |
| 2014-01-22 | $5.50 | $5.50 | 1,680 |
| 2014-01-21 | $5.75 | $5.75 | 0 |
| 2014-01-17 | $5.75 | $5.75 | 0 |
| 2014-01-16 | $5.75 | $5.75 | 2,800 |
| 2014-01-15 | $6.00 | $6.00 | 430 |
| 2014-01-14 | $5.63 | $5.63 | 28 |
| 2014-01-13 | $5.63 | $5.63 | 125 |
| 2014-01-10 | $5.63 | $5.63 | 740 |
| 2014-01-09 | $5.63 | $5.63 | 0 |
| 2014-01-08 | $5.63 | $5.63 | 8 |
| 2014-01-07 | $6.13 | $6.13 | 0 |
| 2014-01-06 | $6.13 | $6.13 | 80 |
| 2014-01-03 | $5.13 | $5.13 | 0 |
| 2014-01-02 | $5.13 | $5.13 | 77 |