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
- 2012-02-03 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 | $0.80 | $0.80 | 3,375 |
| 2014-12-30 | $0.80 | $0.80 | 375 |
| 2014-12-29 | $0.80 | $0.80 | 13,675 |
| 2014-12-26 | $0.84 | $0.84 | 1,000 |
| 2014-12-24 | $1.04 | $1.04 | 0 |
| 2014-12-23 | $1.04 | $1.04 | 0 |
| 2014-12-22 | $1.04 | $1.04 | 0 |
| 2014-12-19 | $1.04 | $1.04 | 2,150 |
| 2014-12-18 | $1.04 | $1.04 | 0 |
| 2014-12-17 | $1.04 | $1.04 | 0 |
| 2014-12-16 | $1.04 | $1.04 | 3,925 |
| 2014-12-15 | $1.08 | $1.08 | 2,350 |
| 2014-12-12 | $1.12 | $1.12 | 4,675 |
| 2014-12-11 | $1.00 | $1.00 | 950 |
| 2014-12-10 | $1.08 | $1.08 | 875 |
| 2014-12-09 | $0.96 | $0.96 | 5,075 |
| 2014-12-08 | $0.96 | $0.96 | 925 |
| 2014-12-05 | $1.24 | $1.24 | 425 |
| 2014-12-04 | $0.88 | $0.88 | 0 |
| 2014-12-03 | $0.88 | $0.88 | 4,475 |
| 2014-12-02 | $2.04 | $2.04 | 525 |
| 2014-12-01 | $2.12 | $2.12 | 150 |
| 2014-11-28 | $1.98 | $1.98 | 0 |
| 2014-11-26 | $1.98 | $1.98 | 25 |
| 2014-11-25 | $1.44 | $1.44 | 50 |
| 2014-11-24 | $1.00 | $1.00 | 250 |
| 2014-11-21 | $1.44 | $1.44 | 1,050 |
| 2014-11-20 | $1.40 | $1.40 | 950 |
| 2014-11-19 | $1.80 | $1.80 | 0 |
| 2014-11-18 | $1.80 | $1.80 | 3,250 |
| 2014-11-17 | $2.28 | $2.28 | 0 |
| 2014-11-14 | $2.28 | $2.28 | 50 |
| 2014-11-13 | $2.28 | $2.28 | 625 |
| 2014-11-12 | $2.28 | $2.28 | 625 |
| 2014-11-11 | $2.28 | $2.28 | 1,575 |
| 2014-11-10 | $2.12 | $2.12 | 650 |
| 2014-11-07 | $1.92 | $1.92 | 0 |
| 2014-11-06 | $1.92 | $1.92 | 9,150 |
| 2014-11-05 | $1.50 | $1.50 | 650 |
| 2014-11-04 | $1.60 | $1.60 | 25 |
| 2014-11-03 | $0.88 | $0.88 | 0 |
| 2014-10-31 | $0.88 | $0.88 | 75 |
| 2014-10-30 | $0.88 | $0.88 | 0 |
| 2014-10-29 | $0.88 | $0.88 | 1,350 |
| 2014-10-28 | $1.05 | $1.05 | 1,500 |
| 2014-10-27 | $1.20 | $1.20 | 7,600 |
| 2014-10-24 | $0.95 | $0.95 | 0 |
| 2014-10-23 | $0.95 | $0.95 | 0 |
| 2014-10-22 | $0.95 | $0.95 | 925 |
| 2014-10-21 | $0.88 | $0.88 | 300 |
| 2014-10-20 | $0.84 | $0.84 | 4,375 |
| 2014-10-17 | $1.00 | $1.00 | 0 |
| 2014-10-16 | $1.00 | $1.00 | 6,050 |
| 2014-10-15 | $0.68 | $0.68 | 150 |
| 2014-10-14 | $0.72 | $0.72 | 250 |
| 2014-10-13 | $0.72 | $0.72 | 25 |
| 2014-10-10 | $0.80 | $0.80 | 0 |
| 2014-10-09 | $0.80 | $0.80 | 0 |
| 2014-10-08 | $0.80 | $0.80 | 0 |
| 2014-10-07 | $0.80 | $0.80 | 1,250 |
| 2014-10-06 | $0.80 | $0.80 | 275 |
| 2014-10-03 | $0.88 | $0.88 | 150 |
| 2014-10-02 | $0.80 | $0.80 | 10,100 |
| 2014-10-01 | $0.80 | $0.80 | 25 |
| 2014-09-30 | $0.80 | $0.80 | 0 |
| 2014-09-29 | $0.80 | $0.80 | 0 |
| 2014-09-26 | $0.80 | $0.80 | 0 |
| 2014-09-25 | $0.80 | $0.80 | 5,350 |
| 2014-09-24 | $0.88 | $0.88 | 1,250 |
| 2014-09-23 | $0.80 | $0.80 | 0 |
| 2014-09-22 | $0.80 | $0.80 | 450 |
| 2014-09-19 | $0.80 | $0.80 | 950 |
| 2014-09-18 | $0.96 | $0.96 | 250 |
| 2014-09-17 | $1.00 | $1.00 | 7,625 |
| 2014-09-16 | $0.80 | $0.80 | 35,000 |
| 2014-09-15 | $0.92 | $0.92 | 0 |
| 2014-09-12 | $0.92 | $0.92 | 1,250 |
| 2014-09-11 | $0.98 | $0.98 | 1,300 |
| 2014-09-10 | $0.84 | $0.84 | 1,250 |
| 2014-09-09 | $0.84 | $0.84 | 1,050 |
| 2014-09-08 | $1.00 | $1.00 | 75 |
| 2014-09-05 | $1.00 | $1.00 | 47,150 |
| 2014-09-04 | $1.20 | $1.20 | 1,275 |
| 2014-09-03 | $0.88 | $0.88 | 700 |
| 2014-09-02 | $0.80 | $0.80 | 1,250 |
| 2014-08-29 | $0.80 | $0.80 | 75 |
| 2014-08-28 | $0.98 | $0.98 | 6,750 |
| 2014-08-27 | $0.98 | $0.98 | 2,650 |
| 2014-08-26 | $0.84 | $0.84 | 17,975 |
| 2014-08-25 | $1.28 | $1.28 | 250 |
| 2014-08-22 | $1.48 | $1.48 | 0 |
| 2014-08-21 | $1.48 | $1.48 | 50 |
| 2014-08-20 | $1.32 | $1.32 | 15,000 |
| 2014-08-19 | $0.84 | $0.84 | 825 |
| 2014-08-18 | $0.94 | $0.94 | 3,000 |
| 2014-08-15 | $1.02 | $1.02 | 4,800 |
| 2014-08-14 | $1.02 | $1.02 | 125 |
| 2014-08-13 | $1.16 | $1.16 | 1,975 |
| 2014-08-12 | $0.94 | $0.94 | 25 |
| 2014-08-11 | $0.94 | $0.94 | 18,225 |
| 2014-08-08 | $1.12 | $1.12 | 0 |
| 2014-08-07 | $1.12 | $1.12 | 10,950 |
| 2014-08-06 | $1.12 | $1.12 | 3,250 |
| 2014-08-05 | $1.20 | $1.20 | 16,950 |
| 2014-08-04 | $1.32 | $1.32 | 12,625 |
| 2014-08-01 | $1.48 | $1.48 | 7,025 |
| 2014-07-31 | $1.88 | $1.88 | 7,725 |
| 2014-07-30 | $1.88 | $1.88 | 75 |
| 2014-07-29 | $1.88 | $1.88 | 25,700 |
| 2014-07-28 | $2.44 | $2.44 | 0 |
| 2014-07-25 | $2.44 | $2.44 | 2,350 |
| 2014-07-24 | $2.60 | $2.60 | 0 |
| 2014-07-23 | $2.60 | $2.60 | 850 |
| 2014-07-22 | $2.72 | $2.72 | 600 |
| 2014-07-21 | $2.80 | $2.80 | 250 |
| 2014-07-18 | $2.80 | $2.80 | 750 |
| 2014-07-17 | $2.64 | $2.64 | 375 |
| 2014-07-16 | $2.76 | $2.76 | 275 |
| 2014-07-15 | $2.60 | $2.60 | 0 |
| 2014-07-14 | $2.60 | $2.60 | 975 |
| 2014-07-11 | $2.44 | $2.44 | 775 |
| 2014-07-10 | $2.80 | $2.80 | 250 |
| 2014-07-09 | $2.80 | $2.80 | 100 |
| 2014-07-08 | $2.80 | $2.80 | 125 |
| 2014-07-07 | $2.80 | $2.80 | 550 |
| 2014-07-03 | $2.68 | $2.68 | 450 |
| 2014-07-02 | $2.60 | $2.60 | 1,400 |
| 2014-07-01 | $2.60 | $2.60 | 75 |
| 2014-06-30 | $2.60 | $2.60 | 400 |
| 2014-06-27 | $2.40 | $2.40 | 1,550 |
| 2014-06-26 | $2.76 | $2.76 | 500 |
| 2014-06-25 | $2.72 | $2.72 | 0 |
| 2014-06-24 | $2.72 | $2.72 | 250 |
| 2014-06-23 | $2.76 | $2.76 | 250 |
| 2014-06-20 | $2.80 | $2.80 | 0 |
| 2014-06-19 | $2.80 | $2.80 | 500 |
| 2014-06-18 | $2.76 | $2.76 | 775 |
| 2014-06-17 | $2.40 | $2.40 | 500 |
| 2014-06-16 | $2.60 | $2.60 | 325 |
| 2014-06-13 | $2.80 | $2.80 | 1,975 |
| 2014-06-12 | $2.80 | $2.80 | 0 |
| 2014-06-11 | $2.80 | $2.80 | 1,150 |
| 2014-06-10 | $2.80 | $2.80 | 1,550 |
| 2014-06-09 | $3.40 | $3.40 | 1,750 |
| 2014-06-06 | $3.32 | $3.32 | 1,275 |
| 2014-06-05 | $3.00 | $3.00 | 1,800 |
| 2014-06-04 | $4.00 | $4.00 | 150 |
| 2014-06-03 | $4.00 | $4.00 | 1,250 |
| 2014-06-02 | $4.00 | $4.00 | 4,800 |
| 2014-05-30 | $3.40 | $3.40 | 6,250 |
| 2014-05-29 | $2.24 | $2.24 | 2,375 |
| 2014-05-28 | $2.48 | $2.48 | 100 |
| 2014-05-27 | $2.40 | $2.40 | 6,100 |
| 2014-05-23 | $2.40 | $2.40 | 1,050 |
| 2014-05-22 | $3.00 | $3.00 | 1,475 |
| 2014-05-21 | $2.40 | $2.40 | 5,650 |
| 2014-05-20 | $2.48 | $2.48 | 3,000 |
| 2014-05-19 | $2.80 | $2.80 | 575 |
| 2014-05-16 | $2.52 | $2.52 | 1,725 |
| 2014-05-15 | $2.60 | $2.60 | 1,725 |
| 2014-05-14 | $2.68 | $2.68 | 6,825 |
| 2014-05-13 | $3.00 | $3.00 | 7,825 |
| 2014-05-12 | $3.00 | $3.00 | 3,000 |
| 2014-05-09 | $3.00 | $3.00 | 6,175 |
| 2014-05-08 | $2.40 | $2.40 | 11,025 |
| 2014-05-07 | $2.40 | $2.40 | 750 |
| 2014-05-06 | $2.56 | $2.56 | 3,350 |
| 2014-05-05 | $3.40 | $3.40 | 2,825 |
| 2014-05-02 | $3.40 | $3.40 | 800 |
| 2014-05-01 | $4.00 | $4.00 | 575 |
| 2014-04-30 | $3.60 | $3.60 | 2,225 |
| 2014-04-29 | $3.60 | $3.60 | 3,625 |
| 2014-04-28 | $3.80 | $3.80 | 2,825 |
| 2014-04-25 | $3.92 | $3.92 | 5,500 |
| 2014-04-24 | $4.28 | $4.28 | 3,775 |
| 2014-04-23 | $5.40 | $5.40 | 150 |
| 2014-04-22 | $5.56 | $5.56 | 500 |
| 2014-04-21 | $5.40 | $5.40 | 2,925 |
| 2014-04-17 | $5.76 | $5.76 | 25 |
| 2014-04-16 | $5.12 | $5.12 | 875 |
| 2014-04-15 | $5.36 | $5.36 | 2,100 |
| 2014-04-14 | $6.72 | $6.72 | 825 |
| 2014-04-11 | $6.76 | $6.76 | 350 |
| 2014-04-10 | $6.80 | $6.80 | 275 |
| 2014-04-09 | $6.80 | $6.80 | 100 |
| 2014-04-08 | $6.20 | $6.20 | 925 |
| 2014-04-07 | $5.80 | $5.80 | 550 |
| 2014-04-04 | $5.80 | $5.80 | 1,275 |
| 2014-04-03 | $5.60 | $5.60 | 1,500 |
| 2014-04-02 | $6.96 | $6.96 | 600 |
| 2014-04-01 | $6.56 | $6.56 | 1,650 |
| 2014-03-31 | $5.80 | $5.80 | 2,600 |
| 2014-03-28 | $6.00 | $6.00 | 0 |
| 2014-03-27 | $6.00 | $6.00 | 225 |
| 2014-03-26 | $6.00 | $6.00 | 725 |
| 2014-03-25 | $6.00 | $6.00 | 2,450 |
| 2014-03-24 | $4.80 | $4.80 | 600 |
| 2014-03-21 | $4.60 | $4.60 | 1,600 |
| 2014-03-20 | $4.40 | $4.40 | 1,750 |
| 2014-03-19 | $4.56 | $4.56 | 400 |
| 2014-03-18 | $4.68 | $4.68 | 2,575 |
| 2014-03-17 | $5.20 | $5.20 | 2,575 |
| 2014-03-14 | $5.20 | $5.20 | 150 |
| 2014-03-13 | $5.60 | $5.60 | 1,650 |
| 2014-03-12 | $5.20 | $5.20 | 850 |
| 2014-03-11 | $4.40 | $4.40 | 425 |
| 2014-03-10 | $4.80 | $4.80 | 2,250 |
| 2014-03-07 | $5.28 | $5.28 | 875 |
| 2014-03-06 | $5.68 | $5.68 | 25 |
| 2014-03-05 | $5.28 | $5.28 | 1,350 |
| 2014-03-04 | $5.56 | $5.56 | 550 |
| 2014-03-03 | $6.00 | $6.00 | 250 |
| 2014-02-28 | $6.32 | $6.32 | 225 |
| 2014-02-27 | $6.32 | $6.32 | 25 |
| 2014-02-26 | $5.80 | $5.80 | 125 |
| 2014-02-25 | $5.80 | $5.80 | 400 |
| 2014-02-24 | $5.60 | $5.60 | 650 |
| 2014-02-21 | $7.00 | $7.00 | 175 |
| 2014-02-20 | $6.40 | $6.40 | 275 |
| 2014-02-19 | $6.60 | $6.60 | 5,575 |
| 2014-02-18 | $5.20 | $5.20 | 1,825 |
| 2014-02-14 | $6.00 | $6.00 | 0 |
| 2014-02-13 | $6.00 | $6.00 | 1,000 |
| 2014-02-12 | $5.60 | $5.60 | 900 |
| 2014-02-11 | $5.80 | $5.80 | 525 |
| 2014-02-10 | $6.72 | $6.72 | 1,875 |
| 2014-02-07 | $6.68 | $6.68 | 1,650 |
| 2014-02-06 | $5.84 | $5.84 | 1,800 |
| 2014-02-05 | $5.00 | $5.00 | 6,950 |
| 2014-02-04 | $6.00 | $6.00 | 625 |
| 2014-02-03 | $5.92 | $5.92 | 850 |
| 2014-01-31 | $6.40 | $6.40 | 1,850 |
| 2014-01-30 | $6.40 | $6.40 | 825 |
| 2014-01-29 | $6.60 | $6.60 | 700 |
| 2014-01-28 | $6.60 | $6.60 | 250 |
| 2014-01-27 | $6.72 | $6.72 | 625 |
| 2014-01-24 | $6.88 | $6.88 | 475 |
| 2014-01-23 | $6.60 | $6.60 | 675 |
| 2014-01-22 | $6.60 | $6.60 | 5,325 |
| 2014-01-21 | $7.40 | $7.40 | 31,600 |
| 2014-01-17 | $7.96 | $7.96 | 325 |
| 2014-01-16 | $7.40 | $7.40 | 2,150 |
| 2014-01-15 | $8.60 | $8.60 | 350 |
| 2014-01-14 | $8.60 | $8.60 | 1,675 |
| 2014-01-13 | $9.20 | $9.20 | 550 |
| 2014-01-10 | $9.40 | $9.40 | 0 |
| 2014-01-09 | $9.40 | $9.40 | 0 |
| 2014-01-08 | $9.40 | $9.40 | 375 |
| 2014-01-07 | $9.40 | $9.40 | 100 |
| 2014-01-06 | $9.40 | $9.40 | 75 |
| 2014-01-03 | $9.40 | $9.40 | 525 |
| 2014-01-02 | $9.60 | $9.60 | 875 |