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
- 2007-05-09 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 | $0.31 | $0.31 | 2,331 |
| 2014-12-30 | $0.30 | $0.30 | 8,634 |
| 2014-12-29 | $0.31 | $0.31 | 8,057 |
| 2014-12-26 | $0.28 | $0.28 | 5,366 |
| 2014-12-24 | $0.33 | $0.33 | 30 |
| 2014-12-23 | $0.29 | $0.29 | 50,375 |
| 2014-12-22 | $0.57 | $0.57 | 12,926 |
| 2014-12-19 | $0.74 | $0.74 | 9,124 |
| 2014-12-18 | $1.00 | $1.00 | 2,720 |
| 2014-12-17 | $0.87 | $0.87 | 3,380 |
| 2014-12-16 | $0.90 | $0.90 | 110 |
| 2014-12-15 | $0.90 | $0.90 | 2,013 |
| 2014-12-12 | $0.89 | $0.89 | 1,520 |
| 2014-12-11 | $1.10 | $1.10 | 3,017 |
| 2014-12-10 | $0.98 | $0.98 | 9,015 |
| 2014-12-09 | $1.14 | $1.14 | 0 |
| 2014-12-08 | $1.14 | $1.14 | 3,263 |
| 2014-12-05 | $1.19 | $1.19 | 800 |
| 2014-12-04 | $1.25 | $1.25 | 3,430 |
| 2014-12-03 | $1.40 | $1.40 | 4,666 |
| 2014-12-02 | $1.30 | $1.30 | 50,234 |
| 2014-12-01 | $1.42 | $1.42 | 915 |
| 2014-11-28 | $1.95 | $1.95 | 1,383 |
| 2014-11-26 | $1.33 | $1.33 | 1,200 |
| 2014-11-25 | $1.41 | $1.41 | 419 |
| 2014-11-24 | $1.45 | $1.45 | 1,060 |
| 2014-11-21 | $1.54 | $1.54 | 200 |
| 2014-11-20 | $1.57 | $1.57 | 10 |
| 2014-11-19 | $1.57 | $1.57 | 480 |
| 2014-11-18 | $1.55 | $1.55 | 350 |
| 2014-11-17 | $1.52 | $1.52 | 2,951 |
| 2014-11-14 | $1.51 | $1.51 | 5,212 |
| 2014-11-13 | $1.50 | $1.50 | 12,356 |
| 2014-11-12 | $2.00 | $2.00 | 461 |
| 2014-11-11 | $2.00 | $2.00 | 1,000 |
| 2014-11-10 | $2.00 | $2.00 | 100 |
| 2014-11-07 | $2.00 | $2.00 | 504 |
| 2014-11-06 | $2.00 | $2.00 | 2,993 |
| 2014-11-05 | $1.66 | $1.66 | 1,035 |
| 2014-11-04 | $1.51 | $1.51 | 200 |
| 2014-11-03 | $1.60 | $1.60 | 4,006 |
| 2014-10-31 | $1.85 | $1.85 | 14,721 |
| 2014-10-30 | $1.84 | $1.84 | 11,091 |
| 2014-10-29 | $2.20 | $2.20 | 4,961 |
| 2014-10-28 | $2.00 | $2.00 | 22,916 |
| 2014-10-27 | $3.70 | $3.70 | 8,904 |
| 2014-10-24 | $4.80 | $4.80 | 10,946 |
| 2014-10-23 | $2.50 | $2.50 | 7,263 |
| 2014-10-22 | $2.50 | $2.50 | 3,813 |
| 2014-10-21 | $1.99 | $1.99 | 271 |
| 2014-10-20 | $2.03 | $2.03 | 0 |
| 2014-10-17 | $2.03 | $2.03 | 0 |
| 2014-10-16 | $2.03 | $2.03 | 20 |
| 2014-10-15 | $2.07 | $2.07 | 0 |
| 2014-10-14 | $2.07 | $2.07 | 411 |
| 2014-10-13 | $2.07 | $2.07 | 213 |
| 2014-10-10 | $2.60 | $2.60 | 45 |
| 2014-10-09 | $2.60 | $2.60 | 3,415 |
| 2014-10-08 | $2.40 | $2.40 | 245 |
| 2014-10-07 | $2.40 | $2.40 | 130 |
| 2014-10-06 | $2.40 | $2.40 | 500 |
| 2014-10-03 | $2.50 | $2.50 | 1,393 |
| 2014-10-02 | $1.67 | $1.67 | 450 |
| 2014-10-01 | $1.73 | $1.73 | 0 |
| 2014-09-30 | $1.73 | $1.73 | 782 |
| 2014-09-29 | $1.81 | $1.81 | 6 |
| 2014-09-26 | $1.82 | $1.82 | 502 |
| 2014-09-25 | $1.87 | $1.87 | 0 |
| 2014-09-24 | $1.87 | $1.87 | 515 |
| 2014-09-23 | $1.75 | $1.75 | 436 |
| 2014-09-22 | $1.88 | $1.88 | 16 |
| 2014-09-19 | $1.90 | $1.90 | 0 |
| 2014-09-18 | $1.90 | $1.90 | 954 |
| 2014-09-17 | $1.99 | $1.99 | 297 |
| 2014-09-16 | $2.03 | $2.03 | 0 |
| 2014-09-15 | $2.03 | $2.03 | 0 |
| 2014-09-12 | $2.03 | $2.03 | 25 |
| 2014-09-11 | $1.76 | $1.76 | 555 |
| 2014-09-10 | $1.80 | $1.80 | 2,936 |
| 2014-09-09 | $2.00 | $2.00 | 3,721 |
| 2014-09-08 | $1.70 | $1.70 | 264 |
| 2014-09-05 | $1.78 | $1.78 | 1,016 |
| 2014-09-04 | $1.79 | $1.79 | 280 |
| 2014-09-03 | $1.79 | $1.79 | 466 |
| 2014-09-02 | $1.79 | $1.79 | 157 |
| 2014-08-29 | $1.50 | $1.50 | 836 |
| 2014-08-28 | $1.45 | $1.45 | 148 |
| 2014-08-27 | $1.73 | $1.73 | 10 |
| 2014-08-26 | $1.70 | $1.70 | 3,002 |
| 2014-08-25 | $1.72 | $1.72 | 0 |
| 2014-08-22 | $1.72 | $1.72 | 444 |
| 2014-08-21 | $1.91 | $1.91 | 6 |
| 2014-08-20 | $1.52 | $1.52 | 10 |
| 2014-08-19 | $1.52 | $1.52 | 331 |
| 2014-08-18 | $1.52 | $1.52 | 16 |
| 2014-08-15 | $1.74 | $1.74 | 0 |
| 2014-08-14 | $1.74 | $1.74 | 0 |
| 2014-08-13 | $1.74 | $1.74 | 1,109 |
| 2014-08-12 | $1.82 | $1.82 | 1,052 |
| 2014-08-11 | $1.86 | $1.86 | 0 |
| 2014-08-08 | $1.86 | $1.86 | 1,010 |
| 2014-08-07 | $1.98 | $1.98 | 628 |
| 2014-08-06 | $1.54 | $1.54 | 650 |
| 2014-08-05 | $1.52 | $1.52 | 1,405 |
| 2014-08-04 | $2.00 | $2.00 | 1,084 |
| 2014-08-01 | $2.03 | $2.03 | 181 |
| 2014-07-31 | $2.04 | $2.04 | 6,474 |
| 2014-07-30 | $1.77 | $1.77 | 583 |
| 2014-07-29 | $1.56 | $1.56 | 1,810 |
| 2014-07-28 | $1.89 | $1.89 | 3,649 |
| 2014-07-25 | $1.90 | $1.90 | 3,373 |
| 2014-07-24 | $1.70 | $1.70 | 10,829 |
| 2014-07-23 | $1.48 | $1.48 | 50,759 |
| 2014-07-22 | $2.21 | $2.21 | 7,645 |
| 2014-07-21 | $1.72 | $1.72 | 10,952 |
| 2014-07-18 | $1.80 | $1.80 | 5,579 |
| 2014-07-17 | $1.76 | $1.76 | 10,918 |
| 2014-07-16 | $2.33 | $2.33 | 1,112 |
| 2014-07-15 | $2.05 | $2.05 | 25,607 |
| 2014-07-14 | $2.44 | $2.44 | 13,302 |
| 2014-07-11 | $2.09 | $2.09 | 14,120 |
| 2014-07-10 | $2.25 | $2.25 | 7,804 |
| 2014-07-09 | $2.00 | $2.00 | 11,556 |
| 2014-07-08 | $2.71 | $2.71 | 577 |
| 2014-07-07 | $2.80 | $2.80 | 745 |
| 2014-07-03 | $2.87 | $2.87 | 0 |
| 2014-07-02 | $2.87 | $2.87 | 292 |
| 2014-07-01 | $2.66 | $2.66 | 0 |
| 2014-06-30 | $2.66 | $2.66 | 749 |
| 2014-06-27 | $2.66 | $2.66 | 1,174 |
| 2014-06-26 | $2.64 | $2.64 | 1,033 |
| 2014-06-25 | $3.15 | $3.15 | 160 |
| 2014-06-24 | $3.15 | $3.15 | 29 |
| 2014-06-23 | $3.20 | $3.20 | 1,931 |
| 2014-06-20 | $3.09 | $3.09 | 210 |
| 2014-06-19 | $3.28 | $3.28 | 1,764 |
| 2014-06-18 | $3.37 | $3.37 | 0 |
| 2014-06-17 | $3.37 | $3.37 | 150 |
| 2014-06-16 | $3.37 | $3.37 | 7 |
| 2014-06-13 | $3.38 | $3.38 | 1,235 |
| 2014-06-12 | $3.00 | $3.00 | 2,819 |
| 2014-06-11 | $3.26 | $3.26 | 645 |
| 2014-06-10 | $3.12 | $3.12 | 3,830 |
| 2014-06-09 | $2.44 | $2.44 | 260 |
| 2014-06-06 | $1.92 | $1.92 | 2,648 |
| 2014-06-05 | $2.50 | $2.50 | 1,762 |
| 2014-06-04 | $2.40 | $2.40 | 879 |
| 2014-06-03 | $2.80 | $2.80 | 8,269 |
| 2014-06-02 | $3.00 | $3.00 | 6,173 |
| 2014-05-30 | $3.00 | $3.00 | 3,159 |
| 2014-05-29 | $3.00 | $3.00 | 2,598 |
| 2014-05-28 | $3.70 | $3.70 | 2,762 |
| 2014-05-27 | $3.70 | $3.70 | 77 |
| 2014-05-23 | $3.75 | $3.75 | 1,430 |
| 2014-05-22 | $3.79 | $3.79 | 211 |
| 2014-05-21 | $3.79 | $3.79 | 579 |
| 2014-05-20 | $3.90 | $3.90 | 52 |
| 2014-05-19 | $3.72 | $3.72 | 734 |
| 2014-05-16 | $3.35 | $3.35 | 485 |
| 2014-05-15 | $3.77 | $3.77 | 3,442 |
| 2014-05-14 | $3.50 | $3.50 | 699 |
| 2014-05-13 | $3.89 | $3.89 | 680 |
| 2014-05-12 | $4.00 | $4.00 | 71 |
| 2014-05-09 | $3.70 | $3.70 | 115 |
| 2014-05-08 | $3.00 | $3.00 | 1,133 |
| 2014-05-07 | $4.00 | $4.00 | 550 |
| 2014-05-06 | $4.36 | $4.36 | 60 |
| 2014-05-05 | $4.50 | $4.50 | 381 |
| 2014-05-02 | $3.50 | $3.50 | 1,726 |
| 2014-05-01 | $3.94 | $3.94 | 1,001 |
| 2014-04-30 | $3.87 | $3.87 | 1,845 |
| 2014-04-29 | $3.74 | $3.74 | 2,143 |
| 2014-04-28 | $5.00 | $5.00 | 1,181 |
| 2014-04-25 | $4.40 | $4.40 | 1,974 |
| 2014-04-24 | $3.84 | $3.84 | 4,978 |
| 2014-04-23 | $4.50 | $4.50 | 7,190 |
| 2014-04-22 | $4.20 | $4.20 | 5,404 |
| 2014-04-21 | $3.48 | $3.48 | 777 |
| 2014-04-17 | $3.49 | $3.49 | 4,875 |
| 2014-04-16 | $4.20 | $4.20 | 1,850 |
| 2014-04-15 | $4.50 | $4.50 | 14,266 |
| 2014-04-14 | $6.60 | $6.60 | 3,969 |
| 2014-04-11 | $9.00 | $9.00 | 1,361 |
| 2014-04-10 | $9.60 | $9.60 | 3,658 |
| 2014-04-09 | $11.00 | $11.00 | 1,672 |
| 2014-04-08 | $10.00 | $10.00 | 5,442 |
| 2014-04-07 | $9.50 | $9.50 | 8,428 |
| 2014-04-04 | $10.54 | $10.54 | 4,744 |
| 2014-04-03 | $13.00 | $13.00 | 6,367 |
| 2014-04-02 | $13.50 | $13.50 | 5,600 |
| 2014-04-01 | $11.90 | $11.90 | 3,187 |
| 2014-03-31 | $11.50 | $11.50 | 9,296 |
| 2014-03-28 | $6.51 | $6.51 | 8,750 |
| 2014-03-27 | $9.21 | $9.21 | 7,484 |
| 2014-03-26 | $11.10 | $11.10 | 3,837 |
| 2014-03-25 | $11.50 | $11.50 | 1,918 |
| 2014-03-24 | $13.00 | $13.00 | 16,681 |
| 2014-03-21 | $18.80 | $18.80 | 9,009 |
| 2014-03-20 | $15.00 | $15.00 | 8,049 |
| 2014-03-19 | $10.50 | $10.50 | 10,386 |
| 2014-03-18 | $6.00 | $6.00 | 2,495 |
| 2014-03-17 | $10.00 | $10.00 | 10 |
| 2014-03-14 | $4.00 | $4.00 | 0 |
| 2014-03-13 | $4.00 | $4.00 | 0 |
| 2014-03-12 | $4.00 | $4.00 | 6 |
| 2014-03-11 | $4.00 | $4.00 | 0 |
| 2014-03-10 | $4.00 | $4.00 | 0 |
| 2014-03-07 | $4.00 | $4.00 | 0 |
| 2014-03-06 | $4.00 | $4.00 | 0 |
| 2014-03-05 | $4.00 | $4.00 | 0 |
| 2014-03-04 | $4.00 | $4.00 | 0 |
| 2014-03-03 | $4.00 | $4.00 | 0 |
| 2014-02-28 | $4.00 | $4.00 | 0 |
| 2014-02-27 | $4.00 | $4.00 | 40 |
| 2014-02-26 | $4.00 | $4.00 | 310 |
| 2014-02-25 | $3.00 | $3.00 | 0 |
| 2014-02-24 | $3.00 | $3.00 | 7 |
| 2014-02-21 | $3.00 | $3.00 | 0 |
| 2014-02-20 | $3.00 | $3.00 | 0 |
| 2014-02-19 | $3.00 | $3.00 | 0 |
| 2014-02-18 | $3.00 | $3.00 | 0 |
| 2014-02-14 | $3.00 | $3.00 | 0 |
| 2014-02-13 | $3.00 | $3.00 | 0 |
| 2014-02-12 | $3.00 | $3.00 | 3 |
| 2014-02-11 | $3.00 | $3.00 | 6 |
| 2014-02-10 | $2.50 | $2.50 | 0 |
| 2014-02-07 | $2.50 | $2.50 | 226 |
| 2014-02-06 | $3.00 | $3.00 | 0 |
| 2014-02-05 | $3.00 | $3.00 | 0 |
| 2014-02-04 | $3.00 | $3.00 | 0 |
| 2014-02-03 | $3.00 | $3.00 | 0 |
| 2014-01-31 | $3.00 | $3.00 | 0 |
| 2014-01-30 | $3.00 | $3.00 | 0 |
| 2014-01-29 | $3.00 | $3.00 | 0 |
| 2014-01-28 | $3.00 | $3.00 | 0 |
| 2014-01-27 | $3.00 | $3.00 | 0 |
| 2014-01-24 | $3.00 | $3.00 | 25 |
| 2014-01-23 | $3.00 | $3.00 | 0 |
| 2014-01-22 | $3.00 | $3.00 | 2 |
| 2014-01-21 | $2.50 | $2.50 | 464 |
| 2014-01-17 | $4.00 | $4.00 | 0 |
| 2014-01-16 | $4.00 | $4.00 | 0 |
| 2014-01-15 | $4.00 | $4.00 | 0 |
| 2014-01-14 | $4.00 | $4.00 | 0 |
| 2014-01-13 | $4.00 | $4.00 | 1 |
| 2014-01-10 | $5.00 | $5.00 | 0 |
| 2014-01-09 | $5.00 | $5.00 | 20 |
| 2014-01-08 | $5.00 | $5.00 | 0 |
| 2014-01-07 | $5.00 | $5.00 | 0 |
| 2014-01-06 | $5.00 | $5.00 | 0 |
| 2014-01-03 | $5.00 | $5.00 | 0 |
| 2014-01-02 | $5.00 | $5.00 | 0 |