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
- 2001-12-26 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 | $1.50 | $1.50 | 608 |
| 2014-12-30 | $1.50 | $1.50 | 1,690 |
| 2014-12-29 | $1.55 | $1.55 | 1,348 |
| 2014-12-26 | $1.54 | $1.54 | 109 |
| 2014-12-24 | $1.50 | $1.50 | 150 |
| 2014-12-23 | $1.79 | $1.79 | 1,361 |
| 2014-12-22 | $1.43 | $1.43 | 1,245 |
| 2014-12-19 | $1.58 | $1.58 | 3,660 |
| 2014-12-18 | $1.50 | $1.50 | 3,173 |
| 2014-12-17 | $1.61 | $1.61 | 239 |
| 2014-12-16 | $1.56 | $1.56 | 1,907 |
| 2014-12-15 | $1.55 | $1.55 | 660 |
| 2014-12-12 | $1.60 | $1.60 | 2,729 |
| 2014-12-11 | $1.61 | $1.61 | 615 |
| 2014-12-10 | $1.87 | $1.87 | 585 |
| 2014-12-09 | $1.65 | $1.65 | 3,402 |
| 2014-12-08 | $1.58 | $1.58 | 456 |
| 2014-12-05 | $1.90 | $1.90 | 1,086 |
| 2014-12-04 | $1.68 | $1.68 | 702 |
| 2014-12-03 | $1.79 | $1.79 | 2,830 |
| 2014-12-02 | $1.55 | $1.55 | 643 |
| 2014-12-01 | $1.65 | $1.65 | 400 |
| 2014-11-28 | $1.65 | $1.65 | 1,751 |
| 2014-11-26 | $1.62 | $1.62 | 3,366 |
| 2014-11-25 | $1.70 | $1.70 | 983 |
| 2014-11-24 | $1.84 | $1.84 | 3,227 |
| 2014-11-21 | $1.68 | $1.68 | 2,848 |
| 2014-11-20 | $2.00 | $2.00 | 4,468 |
| 2014-11-19 | $2.00 | $2.00 | 380 |
| 2014-11-18 | $2.00 | $2.00 | 1,435 |
| 2014-11-17 | $1.84 | $1.84 | 633 |
| 2014-11-14 | $1.90 | $1.90 | 1,951 |
| 2014-11-13 | $1.80 | $1.80 | 5,233 |
| 2014-11-12 | $1.99 | $1.99 | 3,965 |
| 2014-11-11 | $2.01 | $2.01 | 4,114 |
| 2014-11-10 | $2.26 | $2.26 | 3,983 |
| 2014-11-07 | $2.50 | $2.50 | 1,170 |
| 2014-11-06 | $2.60 | $2.60 | 741 |
| 2014-11-05 | $2.60 | $2.60 | 1,338 |
| 2014-11-04 | $2.58 | $2.58 | 244 |
| 2014-11-03 | $2.50 | $2.50 | 4,646 |
| 2014-10-31 | $2.75 | $2.75 | 2,848 |
| 2014-10-30 | $2.76 | $2.76 | 1,674 |
| 2014-10-29 | $3.00 | $3.00 | 1,976 |
| 2014-10-28 | $2.75 | $2.75 | 9,862 |
| 2014-10-27 | $3.54 | $3.54 | 8,655 |
| 2014-10-24 | $3.89 | $3.89 | 7,670 |
| 2014-10-23 | $3.50 | $3.50 | 2,904 |
| 2014-10-22 | $3.50 | $3.50 | 2,189 |
| 2014-10-21 | $3.20 | $3.20 | 5,352 |
| 2014-10-20 | $3.40 | $3.40 | 2,896 |
| 2014-10-17 | $3.49 | $3.49 | 4,482 |
| 2014-10-16 | $3.68 | $3.68 | 6,064 |
| 2014-10-15 | $3.50 | $3.50 | 3,302 |
| 2014-10-14 | $2.80 | $2.80 | 2,923 |
| 2014-10-13 | $2.59 | $2.59 | 5,747 |
| 2014-10-10 | $2.39 | $2.39 | 8,689 |
| 2014-10-09 | $2.38 | $2.38 | 2,180 |
| 2014-10-08 | $2.40 | $2.40 | 19,651 |
| 2014-10-07 | $2.50 | $2.50 | 34,263 |
| 2014-10-06 | $3.00 | $3.00 | 37,135 |
| 2014-10-03 | $2.30 | $2.30 | 50,258 |
| 2014-10-02 | $1.20 | $1.20 | 850 |
| 2014-10-01 | $1.25 | $1.25 | 1,197 |
| 2014-09-30 | $1.24 | $1.24 | 1,330 |
| 2014-09-29 | $1.11 | $1.11 | 1,170 |
| 2014-09-26 | $1.34 | $1.34 | 800 |
| 2014-09-25 | $1.27 | $1.27 | 911 |
| 2014-09-24 | $1.36 | $1.36 | 1,310 |
| 2014-09-23 | $1.35 | $1.35 | 2,311 |
| 2014-09-22 | $1.32 | $1.32 | 7,706 |
| 2014-09-19 | $1.36 | $1.36 | 520 |
| 2014-09-18 | $1.50 | $1.50 | 10 |
| 2014-09-17 | $1.37 | $1.37 | 47 |
| 2014-09-16 | $1.45 | $1.45 | 322 |
| 2014-09-15 | $1.37 | $1.37 | 847 |
| 2014-09-12 | $1.50 | $1.50 | 713 |
| 2014-09-11 | $1.47 | $1.47 | 3,138 |
| 2014-09-10 | $1.50 | $1.50 | 641 |
| 2014-09-09 | $1.32 | $1.32 | 2,402 |
| 2014-09-08 | $1.47 | $1.47 | 688 |
| 2014-09-05 | $1.65 | $1.65 | 4,908 |
| 2014-09-04 | $1.41 | $1.41 | 2,234 |
| 2014-09-03 | $1.52 | $1.52 | 2,124 |
| 2014-09-02 | $1.56 | $1.56 | 2,108 |
| 2014-08-29 | $1.50 | $1.50 | 2,845 |
| 2014-08-28 | $1.55 | $1.55 | 975 |
| 2014-08-27 | $1.52 | $1.52 | 1,284 |
| 2014-08-26 | $1.44 | $1.44 | 1,495 |
| 2014-08-25 | $1.46 | $1.46 | 4,295 |
| 2014-08-22 | $1.70 | $1.70 | 0 |
| 2014-08-21 | $1.70 | $1.70 | 300 |
| 2014-08-20 | $1.62 | $1.62 | 4,758 |
| 2014-08-19 | $1.78 | $1.78 | 0 |
| 2014-08-18 | $1.78 | $1.78 | 934 |
| 2014-08-15 | $1.66 | $1.66 | 106 |
| 2014-08-14 | $1.65 | $1.65 | 6,960 |
| 2014-08-13 | $1.89 | $1.89 | 9,284 |
| 2014-08-12 | $1.74 | $1.74 | 5,863 |
| 2014-08-11 | $1.70 | $1.70 | 439 |
| 2014-08-08 | $1.80 | $1.80 | 316 |
| 2014-08-07 | $1.65 | $1.65 | 1,611 |
| 2014-08-06 | $1.61 | $1.61 | 1,200 |
| 2014-08-05 | $1.66 | $1.66 | 1,756 |
| 2014-08-04 | $1.90 | $1.90 | 2,768 |
| 2014-08-01 | $1.69 | $1.69 | 2,583 |
| 2014-07-31 | $1.74 | $1.74 | 1,148 |
| 2014-07-30 | $1.71 | $1.71 | 1,268 |
| 2014-07-29 | $1.66 | $1.66 | 535 |
| 2014-07-28 | $1.69 | $1.69 | 4,184 |
| 2014-07-25 | $1.86 | $1.86 | 1,702 |
| 2014-07-24 | $1.83 | $1.83 | 5,061 |
| 2014-07-23 | $1.80 | $1.80 | 105 |
| 2014-07-22 | $1.79 | $1.79 | 3,492 |
| 2014-07-21 | $1.74 | $1.74 | 1,085 |
| 2014-07-18 | $1.80 | $1.80 | 2,868 |
| 2014-07-17 | $1.70 | $1.70 | 225 |
| 2014-07-16 | $1.69 | $1.69 | 4,209 |
| 2014-07-15 | $1.75 | $1.75 | 2,548 |
| 2014-07-14 | $1.83 | $1.83 | 5,137 |
| 2014-07-11 | $1.80 | $1.80 | 767 |
| 2014-07-10 | $1.68 | $1.68 | 533 |
| 2014-07-09 | $1.68 | $1.68 | 583 |
| 2014-07-08 | $1.80 | $1.80 | 1,060 |
| 2014-07-07 | $1.70 | $1.70 | 1,869 |
| 2014-07-03 | $1.80 | $1.80 | 1,797 |
| 2014-07-02 | $1.74 | $1.74 | 2,079 |
| 2014-07-01 | $1.77 | $1.77 | 68 |
| 2014-06-30 | $1.76 | $1.76 | 110 |
| 2014-06-27 | $1.74 | $1.74 | 1,698 |
| 2014-06-26 | $1.95 | $1.95 | 525 |
| 2014-06-25 | $1.70 | $1.70 | 3,475 |
| 2014-06-24 | $1.85 | $1.85 | 1,270 |
| 2014-06-23 | $1.80 | $1.80 | 2,191 |
| 2014-06-20 | $1.96 | $1.96 | 1,923 |
| 2014-06-19 | $1.72 | $1.72 | 2,777 |
| 2014-06-18 | $1.72 | $1.72 | 2,115 |
| 2014-06-17 | $1.90 | $1.90 | 1,362 |
| 2014-06-16 | $1.89 | $1.89 | 2,766 |
| 2014-06-13 | $1.85 | $1.85 | 1,724 |
| 2014-06-12 | $1.80 | $1.80 | 9,253 |
| 2014-06-11 | $1.65 | $1.65 | 2,250 |
| 2014-06-10 | $1.84 | $1.84 | 258 |
| 2014-06-09 | $1.98 | $1.98 | 2,220 |
| 2014-06-06 | $1.99 | $1.99 | 0 |
| 2014-06-05 | $1.99 | $1.99 | 410 |
| 2014-06-04 | $1.73 | $1.73 | 474 |
| 2014-06-03 | $1.81 | $1.81 | 169 |
| 2014-06-02 | $1.81 | $1.81 | 1,880 |
| 2014-05-30 | $1.79 | $1.79 | 1,154 |
| 2014-05-29 | $1.84 | $1.84 | 0 |
| 2014-05-28 | $1.84 | $1.84 | 565 |
| 2014-05-27 | $1.84 | $1.84 | 5,159 |
| 2014-05-23 | $1.96 | $1.96 | 10,115 |
| 2014-05-22 | $2.00 | $2.00 | 729 |
| 2014-05-21 | $1.80 | $1.80 | 2,000 |
| 2014-05-20 | $1.63 | $1.63 | 1,586 |
| 2014-05-19 | $1.95 | $1.95 | 1,203 |
| 2014-05-16 | $2.00 | $2.00 | 1,604 |
| 2014-05-15 | $1.99 | $1.99 | 115 |
| 2014-05-14 | $1.87 | $1.87 | 1,350 |
| 2014-05-13 | $1.99 | $1.99 | 963 |
| 2014-05-12 | $2.01 | $2.01 | 400 |
| 2014-05-09 | $2.05 | $2.05 | 585 |
| 2014-05-08 | $2.20 | $2.20 | 1,991 |
| 2014-05-07 | $2.23 | $2.23 | 500 |
| 2014-05-06 | $2.19 | $2.19 | 1,630 |
| 2014-05-05 | $2.10 | $2.10 | 1,440 |
| 2014-05-02 | $2.08 | $2.08 | 3,167 |
| 2014-05-01 | $2.11 | $2.11 | 1,990 |
| 2014-04-30 | $2.35 | $2.35 | 6,696 |
| 2014-04-29 | $2.15 | $2.15 | 3,096 |
| 2014-04-28 | $2.14 | $2.14 | 210 |
| 2014-04-25 | $2.09 | $2.09 | 100 |
| 2014-04-24 | $2.14 | $2.14 | 1,402 |
| 2014-04-23 | $2.13 | $2.13 | 2,229 |
| 2014-04-22 | $2.01 | $2.01 | 2,173 |
| 2014-04-21 | $2.30 | $2.30 | 7,882 |
| 2014-04-17 | $2.20 | $2.20 | 2,413 |
| 2014-04-16 | $2.18 | $2.18 | 2,690 |
| 2014-04-15 | $2.08 | $2.08 | 4,816 |
| 2014-04-14 | $2.32 | $2.32 | 1,976 |
| 2014-04-11 | $2.30 | $2.30 | 694 |
| 2014-04-10 | $2.30 | $2.30 | 39 |
| 2014-04-09 | $2.59 | $2.59 | 819 |
| 2014-04-08 | $2.77 | $2.77 | 3,333 |
| 2014-04-07 | $2.85 | $2.85 | 3,596 |
| 2014-04-04 | $2.90 | $2.90 | 2,293 |
| 2014-04-03 | $2.90 | $2.90 | 1,306 |
| 2014-04-02 | $2.54 | $2.54 | 669 |
| 2014-04-01 | $2.51 | $2.51 | 336 |
| 2014-03-31 | $2.79 | $2.79 | 2,056 |
| 2014-03-28 | $2.80 | $2.80 | 2,351 |
| 2014-03-27 | $2.80 | $2.80 | 1,702 |
| 2014-03-26 | $2.95 | $2.95 | 595 |
| 2014-03-25 | $2.99 | $2.99 | 4,488 |
| 2014-03-24 | $2.70 | $2.70 | 8,346 |
| 2014-03-21 | $2.42 | $2.42 | 2,203 |
| 2014-03-20 | $2.20 | $2.20 | 114 |
| 2014-03-19 | $2.40 | $2.40 | 1,345 |
| 2014-03-18 | $2.39 | $2.39 | 834 |
| 2014-03-17 | $2.20 | $2.20 | 6,721 |
| 2014-03-14 | $2.30 | $2.30 | 50 |
| 2014-03-13 | $2.31 | $2.31 | 3,325 |
| 2014-03-12 | $2.35 | $2.35 | 8,357 |
| 2014-03-11 | $2.34 | $2.34 | 4,828 |
| 2014-03-10 | $2.21 | $2.21 | 2,250 |
| 2014-03-07 | $2.34 | $2.34 | 1,323 |
| 2014-03-06 | $2.45 | $2.45 | 3,273 |
| 2014-03-05 | $2.63 | $2.63 | 3,504 |
| 2014-03-04 | $2.69 | $2.69 | 1,109 |
| 2014-03-03 | $2.69 | $2.69 | 294 |
| 2014-02-28 | $2.49 | $2.49 | 5,233 |
| 2014-02-27 | $2.30 | $2.30 | 960 |
| 2014-02-26 | $2.40 | $2.40 | 2,644 |
| 2014-02-25 | $2.50 | $2.50 | 319 |
| 2014-02-24 | $2.50 | $2.50 | 959 |
| 2014-02-21 | $2.60 | $2.60 | 1,992 |
| 2014-02-20 | $2.10 | $2.10 | 4,625 |
| 2014-02-19 | $2.50 | $2.50 | 50 |
| 2014-02-18 | $2.50 | $2.50 | 64 |
| 2014-02-14 | $2.50 | $2.50 | 83 |
| 2014-02-13 | $2.50 | $2.50 | 209 |
| 2014-02-12 | $2.70 | $2.70 | 4,272 |
| 2014-02-11 | $2.70 | $2.70 | 0 |
| 2014-02-10 | $2.70 | $2.70 | 331 |
| 2014-02-07 | $2.55 | $2.55 | 5,934 |
| 2014-02-06 | $3.08 | $3.08 | 583 |
| 2014-02-05 | $3.15 | $3.15 | 130 |
| 2014-02-04 | $2.80 | $2.80 | 225 |
| 2014-02-03 | $2.44 | $2.44 | 2 |
| 2014-01-31 | $2.78 | $2.78 | 123 |
| 2014-01-30 | $2.78 | $2.78 | 252 |
| 2014-01-29 | $2.75 | $2.75 | 1,470 |
| 2014-01-28 | $2.60 | $2.60 | 342 |
| 2014-01-27 | $2.68 | $2.68 | 470 |
| 2014-01-24 | $2.70 | $2.70 | 770 |
| 2014-01-23 | $2.84 | $2.84 | 312 |
| 2014-01-22 | $2.64 | $2.64 | 320 |
| 2014-01-21 | $2.69 | $2.69 | 477 |
| 2014-01-17 | $2.74 | $2.74 | 260 |
| 2014-01-16 | $2.90 | $2.90 | 0 |
| 2014-01-15 | $2.90 | $2.90 | 355 |
| 2014-01-14 | $2.91 | $2.91 | 1,085 |
| 2014-01-13 | $3.00 | $3.00 | 240 |
| 2014-01-10 | $3.20 | $3.20 | 1,046 |
| 2014-01-09 | $3.21 | $3.21 | 958 |
| 2014-01-08 | $3.21 | $3.21 | 658 |
| 2014-01-07 | $3.20 | $3.20 | 2,276 |
| 2014-01-06 | $3.00 | $3.00 | 234 |
| 2014-01-03 | $2.80 | $2.80 | 1,427 |
| 2014-01-02 | $2.50 | $2.50 | 4,179 |