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
- 2008-01-29 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 | $0.50 | $0.50 | 13,960 | — | — |
| 2014-12-30 | $0.45 | $0.45 | 7,600 | — | — |
| 2014-12-29 | $0.45 | $0.45 | 9,140 | — | — |
| 2014-12-26 | $0.50 | $0.50 | 0 | — | — |
| 2014-12-24 | $0.50 | $0.50 | 0 | — | — |
| 2014-12-23 | $0.50 | $0.50 | 6,620 | — | — |
| 2014-12-22 | $0.50 | $0.50 | 9,660 | — | — |
| 2014-12-19 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-18 | $0.70 | $0.70 | 3,480 | — | — |
| 2014-12-17 | $0.70 | $0.70 | 240 | — | — |
| 2014-12-16 | $0.70 | $0.70 | 1,240 | — | — |
| 2014-12-15 | $0.75 | $0.75 | 0 | — | — |
| 2014-12-12 | $0.75 | $0.75 | 0 | — | — |
| 2014-12-11 | $0.75 | $0.75 | 1,420 | — | — |
| 2014-12-10 | $0.75 | $0.75 | 3,800 | — | — |
| 2014-12-09 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-08 | $0.70 | $0.70 | 1,020 | — | — |
| 2014-12-05 | $0.60 | $0.60 | 4,920 | — | — |
| 2014-12-04 | $0.60 | $0.60 | 1,920 | — | — |
| 2014-12-03 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-02 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-01 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-28 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-26 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-25 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-24 | $0.70 | $0.70 | 420 | — | — |
| 2014-11-21 | $0.70 | $0.70 | 7,020 | — | — |
| 2014-11-20 | $0.50 | $0.50 | 0 | — | — |
| 2014-11-19 | $0.50 | $0.50 | 5,740 | — | — |
| 2014-11-18 | $0.55 | $0.55 | 2,460 | — | — |
| 2014-11-17 | $0.45 | $0.45 | 1,500 | — | — |
| 2014-11-14 | $0.70 | $0.70 | 3,740 | — | — |
| 2014-11-13 | $0.75 | $0.75 | 800 | — | — |
| 2014-11-12 | $0.55 | $0.55 | 20,360 | — | — |
| 2014-11-11 | $0.45 | $0.45 | 4,000 | — | — |
| 2014-11-10 | $0.45 | $0.45 | 0 | — | — |
| 2014-11-07 | $0.45 | $0.45 | 2,000 | — | — |
| 2014-11-06 | $0.45 | $0.45 | 0 | — | — |
| 2014-11-05 | $0.45 | $0.45 | 1,400 | — | — |
| 2014-11-04 | $0.60 | $0.60 | 3,000 | — | — |
| 2014-11-03 | $0.45 | $0.45 | 800 | — | — |
| 2014-10-31 | $0.55 | $0.55 | 15,840 | — | — |
| 2014-10-30 | $0.35 | $0.35 | 4,260 | — | — |
| 2014-10-29 | $0.35 | $0.35 | 1,840 | — | — |
| 2014-10-28 | $0.35 | $0.35 | 4,280 | — | — |
| 2014-10-27 | $0.35 | $0.35 | 0 | — | — |
| 2014-10-24 | $0.35 | $0.35 | 0 | — | — |
| 2014-10-23 | $0.35 | $0.35 | 2,000 | — | — |
| 2014-10-22 | $0.35 | $0.35 | 42,520 | — | — |
| 2014-10-21 | $0.45 | $0.45 | 0 | — | — |
| 2014-10-20 | $0.45 | $0.45 | 4,000 | — | — |
| 2014-10-17 | $0.40 | $0.40 | 2,600 | — | — |
| 2014-10-16 | $0.35 | $0.35 | 2,000 | — | — |
| 2014-10-15 | $0.40 | $0.40 | 54,320 | — | — |
| 2014-10-14 | $0.30 | $0.30 | 20,100 | — | — |
| 2014-10-13 | $0.55 | $0.55 | 0 | — | — |
| 2014-10-10 | $0.55 | $0.55 | 6,800 | — | — |
| 2014-10-09 | $0.45 | $0.45 | 6,980 | — | — |
| 2014-10-08 | $0.35 | $0.35 | 112,760 | — | — |
| 2014-10-07 | $0.40 | $0.40 | 1,980 | — | — |
| 2014-10-06 | $0.50 | $0.50 | 0 | — | — |
| 2014-10-03 | $0.50 | $0.50 | 3,440 | — | — |
| 2014-10-02 | $0.50 | $0.50 | 2,000 | — | — |
| 2014-10-01 | $0.50 | $0.50 | 16,760 | — | — |
| 2014-09-30 | $0.65 | $0.65 | 4,020 | — | — |
| 2014-09-29 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-26 | $0.55 | $0.55 | 1,020 | — | — |
| 2014-09-25 | $0.55 | $0.55 | 9,520 | — | — |
| 2014-09-24 | $0.40 | $0.40 | 6,180 | — | — |
| 2014-09-23 | $0.50 | $0.50 | 11,680 | — | — |
| 2014-09-22 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-19 | $0.55 | $0.55 | 940 | — | — |
| 2014-09-18 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-17 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-16 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-15 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-12 | $0.55 | $0.55 | 2,720 | — | — |
| 2014-09-11 | $0.35 | $0.35 | 0 | — | — |
| 2014-09-10 | $0.35 | $0.35 | 460 | — | — |
| 2014-09-09 | $0.35 | $0.35 | 10,200 | — | — |
| 2014-09-08 | $0.55 | $0.55 | 4,020 | — | — |
| 2014-09-05 | $0.50 | $0.50 | 0 | — | — |
| 2014-09-04 | $0.50 | $0.50 | 1,000 | — | — |
| 2014-09-03 | $0.55 | $0.55 | 0 | — | — |
| 2014-09-02 | $0.55 | $0.55 | 0 | — | — |
| 2014-08-29 | $0.55 | $0.55 | 300 | — | — |
| 2014-08-28 | $0.55 | $0.55 | 7,020 | — | — |
| 2014-08-27 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-26 | $0.45 | $0.45 | 3,120 | — | — |
| 2014-08-25 | $0.55 | $0.55 | 0 | — | — |
| 2014-08-22 | $0.55 | $0.55 | 300 | — | — |
| 2014-08-21 | $0.55 | $0.55 | 6,300 | — | — |
| 2014-08-20 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-19 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-18 | $0.45 | $0.45 | 0 | — | — |
| 2014-08-15 | $0.45 | $0.45 | 140 | — | — |
| 2014-08-14 | $0.60 | $0.60 | 0 | — | — |
| 2014-08-13 | $0.60 | $0.60 | 100 | — | — |
| 2014-08-12 | $0.60 | $0.60 | 0 | — | — |
| 2014-08-11 | $0.60 | $0.60 | 0 | — | — |
| 2014-08-08 | $0.60 | $0.60 | 100 | — | — |
| 2014-08-07 | $0.60 | $0.60 | 240 | — | — |
| 2014-08-06 | $0.60 | $0.60 | 0 | — | — |
| 2014-08-05 | $0.60 | $0.60 | 100 | — | — |
| 2014-08-04 | $0.60 | $0.60 | 100 | — | — |
| 2014-08-01 | $0.60 | $0.60 | 0 | — | — |
| 2014-07-31 | $0.60 | $0.60 | 200 | — | — |
| 2014-07-30 | $0.40 | $0.40 | 0 | — | — |
| 2014-07-29 | $0.40 | $0.40 | 0 | — | — |
| 2014-07-28 | $0.40 | $0.40 | 0 | — | — |
| 2014-07-25 | $0.40 | $0.40 | 0 | — | — |
| 2014-07-24 | $0.40 | $0.40 | 12,040 | — | — |
| 2014-07-23 | $0.60 | $0.60 | 14,000 | — | — |
| 2014-07-22 | $0.60 | $0.60 | 26,880 | — | — |
| 2014-07-21 | $0.50 | $0.50 | 1,200 | — | — |
| 2014-07-18 | $0.50 | $0.50 | 180 | — | — |
| 2014-07-17 | $0.50 | $0.50 | 0 | — | — |
| 2014-07-16 | $0.50 | $0.50 | 6,600 | — | — |
| 2014-07-15 | $0.60 | $0.60 | 700 | — | — |
| 2014-07-14 | $0.50 | $0.50 | 0 | — | — |
| 2014-07-11 | $0.50 | $0.50 | 600 | — | — |
| 2014-07-10 | $0.50 | $0.50 | 3,420 | — | — |
| 2014-07-09 | $0.55 | $0.55 | 20,120 | — | — |
| 2014-07-08 | $0.70 | $0.70 | 6,480 | — | — |
| 2014-07-07 | $0.60 | $0.60 | 12,960 | — | — |
| 2014-07-03 | $0.70 | $0.70 | 0 | — | — |
| 2014-07-02 | $0.70 | $0.70 | 0 | — | — |
| 2014-07-01 | $0.70 | $0.70 | 0 | — | — |
| 2014-06-30 | $0.70 | $0.70 | 1,020 | — | — |
| 2014-06-27 | $0.70 | $0.70 | 0 | — | — |
| 2014-06-26 | $0.70 | $0.70 | 0 | — | — |
| 2014-06-25 | $0.70 | $0.70 | 0 | — | — |
| 2014-06-24 | $0.70 | $0.70 | 500 | — | — |
| 2014-06-23 | $0.70 | $0.70 | 18,700 | — | — |
| 2014-06-20 | $0.45 | $0.45 | 0 | — | — |
| 2014-06-19 | $0.45 | $0.45 | 5,520 | — | — |
| 2014-06-18 | $0.50 | $0.50 | 34,000 | — | — |
| 2014-06-17 | $0.70 | $0.70 | 2,740 | — | — |
| 2014-06-16 | $0.65 | $0.65 | 2,220 | — | — |
| 2014-06-13 | $0.70 | $0.70 | 0 | — | — |
| 2014-06-12 | $0.70 | $0.70 | 580 | — | — |
| 2014-06-11 | $0.70 | $0.70 | 16,520 | — | — |
| 2014-06-10 | $0.85 | $0.85 | 260 | — | — |
| 2014-06-09 | $0.90 | $0.90 | 0 | — | — |
| 2014-06-06 | $0.90 | $0.90 | 0 | — | — |
| 2014-06-05 | $0.90 | $0.90 | 2,040 | — | — |
| 2014-06-04 | $0.85 | $0.85 | 13,840 | — | — |
| 2014-06-03 | $0.75 | $0.75 | 300 | — | — |
| 2014-06-02 | $0.75 | $0.75 | 40 | — | — |
| 2014-05-30 | $0.75 | $0.75 | 0 | — | — |
| 2014-05-29 | $0.75 | $0.75 | 0 | — | — |
| 2014-05-28 | $0.75 | $0.75 | 180 | — | — |
| 2014-05-27 | $0.70 | $0.70 | 220 | — | — |
| 2014-05-23 | $1.00 | $1.00 | 0 | — | — |
| 2014-05-22 | $1.00 | $1.00 | 0 | — | — |
| 2014-05-21 | $1.00 | $1.00 | 0 | — | — |
| 2014-05-20 | $1.00 | $1.00 | 0 | — | — |
| 2014-05-19 | $1.00 | $1.00 | 20 | — | — |
| 2014-05-16 | $1.00 | $1.00 | 2,020 | — | — |
| 2014-05-15 | $0.85 | $0.85 | 0 | — | — |
| 2014-05-14 | $0.85 | $0.85 | 0 | — | — |
| 2014-05-13 | $0.85 | $0.85 | 0 | — | — |
| 2014-05-12 | $0.85 | $0.85 | 1,660 | — | — |
| 2014-05-09 | $0.90 | $0.90 | 0 | — | — |
| 2014-05-08 | $0.90 | $0.90 | 380 | — | — |
| 2014-05-07 | $0.95 | $0.95 | 2,320 | — | — |
| 2014-05-06 | $0.80 | $0.80 | 0 | — | — |
| 2014-05-05 | $0.80 | $0.80 | 2,420 | — | — |
| 2014-05-02 | $0.95 | $0.95 | 0 | — | — |
| 2014-05-01 | $0.95 | $0.95 | 0 | — | — |
| 2014-04-30 | $0.95 | $0.95 | 2,020 | — | — |
| 2014-04-29 | $0.95 | $0.95 | 100 | — | — |
| 2014-04-28 | $0.80 | $0.80 | 0 | — | — |
| 2014-04-25 | $0.80 | $0.80 | 2,000 | — | — |
| 2014-04-24 | $0.85 | $0.85 | 0 | — | — |
| 2014-04-23 | $0.85 | $0.85 | 1,900 | — | — |
| 2014-04-22 | $1.00 | $1.00 | 1,040 | — | — |
| 2014-04-21 | $0.80 | $0.80 | 12,800 | — | — |
| 2014-04-17 | $1.25 | $1.25 | 2,460 | — | — |
| 2014-04-16 | $1.25 | $1.25 | 19,060 | — | — |
| 2014-04-15 | $0.90 | $0.90 | 4,640 | — | — |
| 2014-04-14 | $0.80 | $0.80 | 4,140 | — | — |
| 2014-04-11 | $1.05 | $1.05 | 100 | — | — |
| 2014-04-10 | $1.05 | $1.05 | 340 | — | — |
| 2014-04-09 | $1.10 | $1.10 | 0 | — | — |
| 2014-04-08 | $1.10 | $1.10 | 0 | — | — |
| 2014-04-07 | $1.10 | $1.10 | 0 | — | — |
| 2014-04-04 | $1.10 | $1.10 | 3,040 | — | — |
| 2014-04-03 | $0.90 | $0.90 | 22,360 | — | — |
| 2014-04-02 | $0.95 | $0.95 | 20,420 | — | — |
| 2014-04-01 | $1.10 | $1.10 | 3,100 | — | — |
| 2014-03-31 | $1.25 | $1.25 | 0 | — | — |
| 2014-03-28 | $1.25 | $1.25 | 2,300 | — | — |
| 2014-03-27 | $1.20 | $1.20 | 0 | — | — |
| 2014-03-26 | $1.20 | $1.20 | 0 | — | — |
| 2014-03-25 | $1.20 | $1.20 | 2,020 | — | — |
| 2014-03-24 | $1.20 | $1.20 | 7,980 | — | — |
| 2014-03-21 | $1.35 | $1.35 | 0 | — | — |
| 2014-03-20 | $1.35 | $1.35 | 2,680 | — | — |
| 2014-03-19 | $1.30 | $1.30 | 3,340 | — | — |
| 2014-03-18 | $1.30 | $1.30 | 1,520 | — | — |
| 2014-03-17 | $1.20 | $1.20 | 820 | — | — |
| 2014-03-14 | $1.20 | $1.20 | 0 | — | — |
| 2014-03-13 | $1.20 | $1.20 | 10,740 | — | — |
| 2014-03-12 | $1.25 | $1.25 | 0 | — | — |
| 2014-03-11 | $1.25 | $1.25 | 10,260 | — | — |
| 2014-03-10 | $1.35 | $1.35 | 4,300 | — | — |
| 2014-03-07 | $1.40 | $1.40 | 2,260 | — | — |
| 2014-03-06 | $1.35 | $1.35 | 11,640 | — | — |
| 2014-03-05 | $1.15 | $1.15 | 2,400 | — | — |
| 2014-03-04 | $1.20 | $1.20 | 1,000 | — | — |
| 2014-03-03 | $1.10 | $1.10 | 3,480 | — | — |
| 2014-02-28 | $1.25 | $1.25 | 6,340 | — | — |
| 2014-02-27 | $1.25 | $1.25 | 10,700 | — | — |
| 2014-02-26 | $1.25 | $1.25 | 1,040 | — | — |
| 2014-02-25 | $1.30 | $1.30 | 0 | — | — |
| 2014-02-24 | $1.30 | $1.30 | 460 | — | — |
| 2014-02-21 | $1.35 | $1.35 | 17,920 | — | — |
| 2014-02-20 | $1.35 | $1.35 | 200 | — | — |
| 2014-02-19 | $1.25 | $1.25 | 100 | — | — |
| 2014-02-18 | $1.35 | $1.35 | 2,020 | — | — |
| 2014-02-14 | $1.40 | $1.40 | 11,520 | — | — |
| 2014-02-13 | $1.40 | $1.40 | 6,200 | — | — |
| 2014-02-12 | $1.50 | $1.50 | 4,220 | — | — |
| 2014-02-11 | $1.50 | $1.50 | 22,980 | — | — |
| 2014-02-10 | $1.35 | $1.35 | 13,700 | — | — |
| 2014-02-07 | $1.25 | $1.25 | 0 | — | — |
| 2014-02-06 | $1.25 | $1.25 | 2,580 | — | — |
| 2014-02-05 | $1.25 | $1.25 | 10,740 | — | — |
| 2014-02-04 | $1.15 | $1.15 | 2,500 | — | — |
| 2014-02-03 | $1.30 | $1.30 | 2,640 | — | — |
| 2014-01-31 | $1.35 | $1.35 | 0 | — | — |
| 2014-01-30 | $1.35 | $1.35 | 100 | — | — |
| 2014-01-29 | $1.35 | $1.35 | 0 | — | — |
| 2014-01-28 | $1.35 | $1.35 | 1,040 | — | — |
| 2014-01-27 | $1.40 | $1.40 | 1,020 | — | — |
| 2014-01-24 | $1.45 | $1.45 | 360 | — | — |
| 2014-01-23 | $1.50 | $1.50 | 200 | — | — |
| 2014-01-22 | $1.50 | $1.50 | 2,900 | — | — |
| 2014-01-21 | $1.40 | $1.40 | 1,940 | — | — |
| 2014-01-17 | $1.60 | $1.60 | 4,700 | — | — |
| 2014-01-16 | $1.45 | $1.45 | 2,500 | — | — |
| 2014-01-15 | $1.45 | $1.45 | 3,100 | — | — |
| 2014-01-14 | $1.55 | $1.55 | 0 | — | — |
| 2014-01-13 | $1.55 | $1.55 | 3,620 | — | — |
| 2014-01-10 | $1.65 | $1.65 | 4,080 | — | — |
| 2014-01-09 | $1.50 | $1.50 | 2,600 | — | — |
| 2014-01-08 | $1.40 | $1.40 | 5,340 | — | — |
| 2014-01-07 | $1.35 | $1.35 | 1,240 | — | — |
| 2014-01-06 | $1.30 | $1.30 | 0 | — | — |
| 2014-01-03 | $1.30 | $1.30 | 0 | — | — |
| 2014-01-02 | $1.30 | $1.30 | 0 | — | — |