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
- 2003-10-27 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 | $1.39 | $1.39 | 6,100 |
| 2014-12-30 | $1.35 | $1.35 | 3,485 |
| 2014-12-29 | $1.39 | $1.39 | 1,700 |
| 2014-12-26 | $1.32 | $1.32 | 15,200 |
| 2014-12-24 | $1.15 | $1.15 | 2,000 |
| 2014-12-23 | $1.10 | $1.10 | 3,350 |
| 2014-12-22 | $1.09 | $1.09 | 20,863 |
| 2014-12-19 | $1.11 | $1.11 | 17,163 |
| 2014-12-18 | $1.00 | $1.00 | 29,325 |
| 2014-12-17 | $0.90 | $0.90 | 116,847 |
| 2014-12-16 | $1.11 | $1.11 | 22,489 |
| 2014-12-15 | $1.20 | $1.20 | 25,940 |
| 2014-12-12 | $1.28 | $1.28 | 12,422 |
| 2014-12-11 | $1.28 | $1.28 | 12,000 |
| 2014-12-10 | $1.25 | $1.25 | 20,700 |
| 2014-12-09 | $1.33 | $1.33 | 6,000 |
| 2014-12-08 | $1.36 | $1.36 | 3,200 |
| 2014-12-05 | $1.35 | $1.35 | 6,759 |
| 2014-12-04 | $1.36 | $1.36 | 7,562 |
| 2014-12-03 | $1.38 | $1.38 | 27,600 |
| 2014-12-02 | $1.44 | $1.44 | 6,000 |
| 2014-12-01 | $1.40 | $1.40 | 9,400 |
| 2014-11-28 | $1.43 | $1.43 | 6,700 |
| 2014-11-26 | $1.45 | $1.45 | 15,717 |
| 2014-11-25 | $1.48 | $1.48 | 24,900 |
| 2014-11-24 | $1.49 | $1.49 | 19,163 |
| 2014-11-21 | $1.56 | $1.56 | 1,800 |
| 2014-11-20 | $1.55 | $1.55 | 27,196 |
| 2014-11-19 | $1.52 | $1.52 | 0 |
| 2014-11-18 | $1.52 | $1.52 | 14,526 |
| 2014-11-17 | $1.58 | $1.58 | 17,550 |
| 2014-11-14 | $1.52 | $1.52 | 18,511 |
| 2014-11-13 | $1.60 | $1.60 | 17,576 |
| 2014-11-12 | $1.68 | $1.68 | 22,516 |
| 2014-11-11 | $1.66 | $1.66 | 15,124 |
| 2014-11-10 | $1.72 | $1.72 | 6,000 |
| 2014-11-07 | $1.68 | $1.68 | 5,013 |
| 2014-11-06 | $1.72 | $1.72 | 22,580 |
| 2014-11-05 | $1.70 | $1.70 | 15,932 |
| 2014-11-04 | $1.64 | $1.64 | 2,805 |
| 2014-11-03 | $1.60 | $1.60 | 16,668 |
| 2014-10-31 | $1.62 | $1.62 | 2,525 |
| 2014-10-30 | $1.62 | $1.62 | 2,483 |
| 2014-10-29 | $1.65 | $1.65 | 3,200 |
| 2014-10-28 | $1.60 | $1.60 | 17,957 |
| 2014-10-27 | $1.62 | $1.62 | 15,300 |
| 2014-10-24 | $1.70 | $1.70 | 7,399 |
| 2014-10-23 | $1.70 | $1.70 | 2,100 |
| 2014-10-22 | $1.72 | $1.72 | 9,450 |
| 2014-10-21 | $1.76 | $1.76 | 3,040 |
| 2014-10-20 | $1.76 | $1.76 | 2,400 |
| 2014-10-17 | $1.75 | $1.75 | 3,996 |
| 2014-10-16 | $1.62 | $1.62 | 1,276 |
| 2014-10-15 | $1.63 | $1.63 | 19,100 |
| 2014-10-14 | $1.70 | $1.70 | 5,434 |
| 2014-10-13 | $1.70 | $1.70 | 8,800 |
| 2014-10-10 | $1.60 | $1.60 | 10,800 |
| 2014-10-09 | $1.68 | $1.68 | 5,700 |
| 2014-10-08 | $1.55 | $1.55 | 7,700 |
| 2014-10-07 | $1.75 | $1.75 | 26,525 |
| 2014-10-06 | $1.60 | $1.60 | 19,800 |
| 2014-10-03 | $1.51 | $1.51 | 8,134 |
| 2014-10-02 | $1.70 | $1.70 | 4,105 |
| 2014-10-01 | $1.70 | $1.70 | 4,967 |
| 2014-09-30 | $1.70 | $1.70 | 500 |
| 2014-09-29 | $1.70 | $1.70 | 7,245 |
| 2014-09-26 | $1.70 | $1.70 | 30,106 |
| 2014-09-25 | $1.61 | $1.61 | 5,505 |
| 2014-09-24 | $1.62 | $1.62 | 9,525 |
| 2014-09-23 | $1.65 | $1.65 | 21,383 |
| 2014-09-22 | $1.80 | $1.80 | 715 |
| 2014-09-19 | $1.85 | $1.85 | 1,890 |
| 2014-09-18 | $1.85 | $1.85 | 7,878 |
| 2014-09-17 | $1.75 | $1.75 | 6,047 |
| 2014-09-16 | $1.85 | $1.85 | 25,337 |
| 2014-09-15 | $1.60 | $1.60 | 26,691 |
| 2014-09-12 | $2.00 | $2.00 | 11,359 |
| 2014-09-11 | $2.02 | $2.02 | 22,540 |
| 2014-09-10 | $2.00 | $2.00 | 20,053 |
| 2014-09-09 | $2.01 | $2.01 | 93,888 |
| 2014-09-08 | $1.87 | $1.87 | 56,615 |
| 2014-09-05 | $1.53 | $1.53 | 2,650 |
| 2014-09-04 | $1.53 | $1.53 | 41,470 |
| 2014-09-03 | $1.52 | $1.52 | 24,215 |
| 2014-09-02 | $1.54 | $1.54 | 22,115 |
| 2014-08-29 | $1.48 | $1.48 | 34,392 |
| 2014-08-28 | $1.35 | $1.35 | 49,501 |
| 2014-08-27 | $1.34 | $1.34 | 15,920 |
| 2014-08-26 | $1.36 | $1.36 | 13,100 |
| 2014-08-25 | $1.37 | $1.37 | 3,250 |
| 2014-08-22 | $1.40 | $1.40 | 1,000 |
| 2014-08-21 | $1.39 | $1.39 | 22,950 |
| 2014-08-20 | $1.41 | $1.41 | 26,300 |
| 2014-08-19 | $1.43 | $1.43 | 32,135 |
| 2014-08-18 | $1.41 | $1.41 | 17,843 |
| 2014-08-15 | $1.43 | $1.43 | 3,280 |
| 2014-08-14 | $1.47 | $1.47 | 8,957 |
| 2014-08-13 | $1.53 | $1.53 | 3,200 |
| 2014-08-12 | $1.51 | $1.51 | 6,199 |
| 2014-08-11 | $1.42 | $1.42 | 19,121 |
| 2014-08-08 | $1.42 | $1.42 | 80,900 |
| 2014-08-07 | $1.38 | $1.38 | 12,425 |
| 2014-08-06 | $1.35 | $1.35 | 23,350 |
| 2014-08-05 | $1.35 | $1.35 | 27,000 |
| 2014-08-04 | $1.40 | $1.40 | 28,240 |
| 2014-08-01 | $1.40 | $1.40 | 15,892 |
| 2014-07-31 | $1.40 | $1.40 | 22,702 |
| 2014-07-30 | $1.55 | $1.55 | 30,800 |
| 2014-07-29 | $1.68 | $1.68 | 18,294 |
| 2014-07-28 | $1.64 | $1.64 | 6,450 |
| 2014-07-25 | $1.65 | $1.65 | 21,560 |
| 2014-07-24 | $1.60 | $1.60 | 44,640 |
| 2014-07-23 | $1.50 | $1.50 | 1,000 |
| 2014-07-22 | $1.50 | $1.50 | 25,782 |
| 2014-07-21 | $1.50 | $1.50 | 35,518 |
| 2014-07-18 | $1.45 | $1.45 | 12,200 |
| 2014-07-17 | $1.45 | $1.45 | 22,499 |
| 2014-07-16 | $1.48 | $1.48 | 500 |
| 2014-07-15 | $1.33 | $1.33 | 9,375 |
| 2014-07-14 | $1.35 | $1.35 | 10,245 |
| 2014-07-11 | $1.37 | $1.37 | 15,100 |
| 2014-07-10 | $1.41 | $1.41 | 8,100 |
| 2014-07-09 | $1.39 | $1.39 | 5,400 |
| 2014-07-08 | $1.40 | $1.40 | 3,000 |
| 2014-07-07 | $1.34 | $1.34 | 10,942 |
| 2014-07-03 | $1.41 | $1.41 | 21,411 |
| 2014-07-02 | $1.35 | $1.35 | 67,706 |
| 2014-07-01 | $1.55 | $1.55 | 82,635 |
| 2014-06-30 | $1.49 | $1.49 | 52,581 |
| 2014-06-27 | $1.38 | $1.38 | 60,250 |
| 2014-06-26 | $1.28 | $1.28 | 49,813 |
| 2014-06-25 | $1.37 | $1.37 | 90,615 |
| 2014-06-24 | $1.07 | $1.07 | 4,380 |
| 2014-06-23 | $1.01 | $1.01 | 22,185 |
| 2014-06-20 | $1.00 | $1.00 | 12,485 |
| 2014-06-19 | $0.99 | $0.99 | 19,984 |
| 2014-06-18 | $0.92 | $0.92 | 2,100 |
| 2014-06-17 | $0.90 | $0.90 | 425 |
| 2014-06-16 | $0.90 | $0.90 | 1,300 |
| 2014-06-13 | $0.90 | $0.90 | 4,150 |
| 2014-06-12 | $0.88 | $0.88 | 0 |
| 2014-06-11 | $0.88 | $0.88 | 10,440 |
| 2014-06-10 | $0.87 | $0.87 | 25,654 |
| 2014-06-09 | $0.87 | $0.87 | 21,557 |
| 2014-06-06 | $0.87 | $0.87 | 24,213 |
| 2014-06-05 | $0.86 | $0.86 | 33,657 |
| 2014-06-04 | $0.81 | $0.81 | 15,000 |
| 2014-06-03 | $0.83 | $0.83 | 10,991 |
| 2014-06-02 | $0.84 | $0.84 | 12,696 |
| 2014-05-30 | $0.84 | $0.84 | 60,297 |
| 2014-05-29 | $0.84 | $0.84 | 16,000 |
| 2014-05-28 | $0.86 | $0.86 | 151,687 |
| 2014-05-27 | $0.90 | $0.90 | 119,526 |
| 2014-05-23 | $0.85 | $0.85 | 35,300 |
| 2014-05-22 | $0.75 | $0.75 | 22,400 |
| 2014-05-21 | $0.74 | $0.74 | 35,627 |
| 2014-05-20 | $0.77 | $0.77 | 53,726 |
| 2014-05-19 | $0.65 | $0.65 | 25,500 |
| 2014-05-16 | $0.59 | $0.59 | 42,000 |
| 2014-05-15 | $0.55 | $0.55 | 0 |
| 2014-05-14 | $0.55 | $0.55 | 21,000 |
| 2014-05-13 | $0.59 | $0.59 | 9,600 |
| 2014-05-12 | $0.55 | $0.55 | 26,700 |
| 2014-05-09 | $0.50 | $0.50 | 13,937 |
| 2014-05-08 | $0.50 | $0.50 | 5,000 |
| 2014-05-07 | $0.48 | $0.48 | 21,500 |
| 2014-05-06 | $0.57 | $0.57 | 10,135 |
| 2014-05-05 | $0.50 | $0.50 | 12,500 |
| 2014-05-02 | $0.45 | $0.45 | 13,000 |
| 2014-05-01 | $0.42 | $0.42 | 16,800 |
| 2014-04-30 | $0.42 | $0.42 | 0 |
| 2014-04-29 | $0.42 | $0.42 | 12,000 |
| 2014-04-28 | $0.43 | $0.43 | 2,500 |
| 2014-04-25 | $0.42 | $0.42 | 12,000 |
| 2014-04-24 | $0.44 | $0.44 | 2,500 |
| 2014-04-23 | $0.43 | $0.43 | 26,389 |
| 2014-04-22 | $0.40 | $0.40 | 32,500 |
| 2014-04-21 | $0.40 | $0.40 | 166,270 |
| 2014-04-17 | $0.50 | $0.50 | 15,500 |
| 2014-04-16 | $0.45 | $0.45 | 9,300 |
| 2014-04-15 | $0.54 | $0.54 | 40,000 |
| 2014-04-14 | $0.48 | $0.48 | 14,118 |
| 2014-04-11 | $0.40 | $0.40 | 18,261 |
| 2014-04-10 | $0.38 | $0.38 | 13,900 |
| 2014-04-09 | $0.34 | $0.34 | 117,460 |
| 2014-04-08 | $0.24 | $0.24 | 1,260 |
| 2014-04-07 | $0.29 | $0.29 | 23,200 |
| 2014-04-04 | $0.23 | $0.23 | 0 |
| 2014-04-03 | $0.23 | $0.23 | 4,000 |
| 2014-04-02 | $0.23 | $0.23 | 0 |
| 2014-04-01 | $0.23 | $0.23 | 5,000 |
| 2014-03-31 | $0.23 | $0.23 | 25,810 |
| 2014-03-28 | $0.26 | $0.26 | 0 |
| 2014-03-27 | $0.26 | $0.26 | 0 |
| 2014-03-26 | $0.26 | $0.26 | 0 |
| 2014-03-25 | $0.26 | $0.26 | 22,530 |
| 2014-03-24 | $0.26 | $0.26 | 4,000 |
| 2014-03-21 | $0.26 | $0.26 | 3,800 |
| 2014-03-20 | $0.26 | $0.26 | 9,423 |
| 2014-03-19 | $0.29 | $0.29 | 4,550 |
| 2014-03-18 | $0.30 | $0.30 | 0 |
| 2014-03-17 | $0.30 | $0.30 | 0 |
| 2014-03-14 | $0.30 | $0.30 | 0 |
| 2014-03-13 | $0.30 | $0.30 | 0 |
| 2014-03-12 | $0.30 | $0.30 | 5,000 |
| 2014-03-11 | $0.24 | $0.24 | 420 |
| 2014-03-10 | $0.26 | $0.26 | 0 |
| 2014-03-07 | $0.26 | $0.26 | 0 |
| 2014-03-06 | $0.26 | $0.26 | 100 |
| 2014-03-05 | $0.27 | $0.27 | 0 |
| 2014-03-04 | $0.27 | $0.27 | 0 |
| 2014-03-03 | $0.27 | $0.27 | 0 |
| 2014-02-28 | $0.27 | $0.27 | 8,900 |
| 2014-02-27 | $0.23 | $0.23 | 0 |
| 2014-02-26 | $0.23 | $0.23 | 0 |
| 2014-02-25 | $0.23 | $0.23 | 2,000 |
| 2014-02-24 | $0.28 | $0.28 | 559 |
| 2014-02-21 | $0.28 | $0.28 | 0 |
| 2014-02-20 | $0.28 | $0.28 | 3,000 |
| 2014-02-19 | $0.28 | $0.28 | 270 |
| 2014-02-18 | $0.30 | $0.30 | 3,500 |
| 2014-02-14 | $0.28 | $0.28 | 0 |
| 2014-02-13 | $0.28 | $0.28 | 0 |
| 2014-02-12 | $0.28 | $0.28 | 0 |
| 2014-02-11 | $0.28 | $0.28 | 0 |
| 2014-02-10 | $0.28 | $0.28 | 0 |
| 2014-02-07 | $0.28 | $0.28 | 5,000 |
| 2014-02-06 | $0.28 | $0.28 | 0 |
| 2014-02-05 | $0.28 | $0.28 | 2,300 |
| 2014-02-04 | $0.28 | $0.28 | 3,940 |
| 2014-02-03 | $0.28 | $0.28 | 1,954 |
| 2014-01-31 | $0.30 | $0.30 | 0 |
| 2014-01-30 | $0.30 | $0.30 | 3,000 |
| 2014-01-29 | $0.28 | $0.28 | 2,800 |
| 2014-01-28 | $0.28 | $0.28 | 0 |
| 2014-01-27 | $0.28 | $0.28 | 300 |
| 2014-01-24 | $0.28 | $0.28 | 17,000 |
| 2014-01-23 | $0.28 | $0.28 | 1,000 |
| 2014-01-22 | $0.27 | $0.27 | 0 |
| 2014-01-21 | $0.27 | $0.27 | 0 |
| 2014-01-17 | $0.27 | $0.27 | 16,600 |
| 2014-01-16 | $0.22 | $0.22 | 11,770 |
| 2014-01-15 | $0.29 | $0.29 | 0 |
| 2014-01-14 | $0.29 | $0.29 | 0 |
| 2014-01-13 | $0.29 | $0.29 | 0 |
| 2014-01-10 | $0.29 | $0.29 | 0 |
| 2014-01-09 | $0.29 | $0.29 | 0 |
| 2014-01-08 | $0.29 | $0.29 | 0 |
| 2014-01-07 | $0.29 | $0.29 | 1,000 |
| 2014-01-06 | $0.30 | $0.30 | 940 |
| 2014-01-03 | $0.24 | $0.24 | 0 |
| 2014-01-02 | $0.24 | $0.24 | 0 |