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
- 2010-05-20 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 | $5.00 | $5.00 | 1,415 |
| 2014-12-30 | $5.00 | $5.00 | 568 |
| 2014-12-29 | $5.00 | $5.00 | 0 |
| 2014-12-26 | $5.00 | $5.00 | 102 |
| 2014-12-24 | $5.00 | $5.00 | 0 |
| 2014-12-23 | $5.00 | $5.00 | 255 |
| 2014-12-22 | $5.00 | $5.00 | 222 |
| 2014-12-19 | $5.00 | $5.00 | 815 |
| 2014-12-18 | $5.00 | $5.00 | 70 |
| 2014-12-17 | $5.00 | $5.00 | 195 |
| 2014-12-16 | $5.00 | $5.00 | 141 |
| 2014-12-15 | $4.00 | $4.00 | 255 |
| 2014-12-12 | $5.00 | $5.00 | 3,000 |
| 2014-12-11 | $5.00 | $5.00 | 0 |
| 2014-12-10 | $5.00 | $5.00 | 215 |
| 2014-12-09 | $5.00 | $5.00 | 130 |
| 2014-12-08 | $5.00 | $5.00 | 148 |
| 2014-12-05 | $5.00 | $5.00 | 140 |
| 2014-12-04 | $5.00 | $5.00 | 637 |
| 2014-12-03 | $5.00 | $5.00 | 0 |
| 2014-12-02 | $5.00 | $5.00 | 464 |
| 2014-12-01 | $6.00 | $6.00 | 860 |
| 2014-11-28 | $6.00 | $6.00 | 0 |
| 2014-11-26 | $6.00 | $6.00 | 29 |
| 2014-11-25 | $6.00 | $6.00 | 14 |
| 2014-11-24 | $6.00 | $6.00 | 2,070 |
| 2014-11-21 | $6.00 | $6.00 | 3,000 |
| 2014-11-20 | $6.00 | $6.00 | 220 |
| 2014-11-19 | $6.00 | $6.00 | 346 |
| 2014-11-18 | $6.00 | $6.00 | 2,225 |
| 2014-11-17 | $6.00 | $6.00 | 730 |
| 2014-11-14 | $6.00 | $6.00 | 284 |
| 2014-11-13 | $6.00 | $6.00 | 0 |
| 2014-11-12 | $6.00 | $6.00 | 250 |
| 2014-11-11 | $5.00 | $5.00 | 100 |
| 2014-11-10 | $6.00 | $6.00 | 250 |
| 2014-11-07 | $6.00 | $6.00 | 25 |
| 2014-11-06 | $5.00 | $5.00 | 184 |
| 2014-11-05 | $6.00 | $6.00 | 150 |
| 2014-11-04 | $6.00 | $6.00 | 450 |
| 2014-11-03 | $7.00 | $7.00 | 210 |
| 2014-10-31 | $7.00 | $7.00 | 2,750 |
| 2014-10-30 | $6.00 | $6.00 | 461 |
| 2014-10-29 | $7.00 | $7.00 | 2,157 |
| 2014-10-28 | $7.00 | $7.00 | 50 |
| 2014-10-27 | $6.00 | $6.00 | 390 |
| 2014-10-24 | $7.00 | $7.00 | 30 |
| 2014-10-23 | $6.00 | $6.00 | 0 |
| 2014-10-22 | $6.00 | $6.00 | 1,327 |
| 2014-10-21 | $5.00 | $5.00 | 35 |
| 2014-10-20 | $5.00 | $5.00 | 300 |
| 2014-10-17 | $5.00 | $5.00 | 0 |
| 2014-10-16 | $5.00 | $5.00 | 0 |
| 2014-10-15 | $5.00 | $5.00 | 190 |
| 2014-10-14 | $5.00 | $5.00 | 70 |
| 2014-10-13 | $6.00 | $6.00 | 8 |
| 2014-10-10 | $5.00 | $5.00 | 0 |
| 2014-10-09 | $5.00 | $5.00 | 0 |
| 2014-10-08 | $5.00 | $5.00 | 368 |
| 2014-10-07 | $6.00 | $6.00 | 0 |
| 2014-10-06 | $6.00 | $6.00 | 7 |
| 2014-10-03 | $5.00 | $5.00 | 0 |
| 2014-10-02 | $5.00 | $5.00 | 0 |
| 2014-10-01 | $5.00 | $5.00 | 0 |
| 2014-09-30 | $5.00 | $5.00 | 0 |
| 2014-09-29 | $5.00 | $5.00 | 170 |
| 2014-09-26 | $6.00 | $6.00 | 475 |
| 2014-09-25 | $5.00 | $5.00 | 20 |
| 2014-09-24 | $6.00 | $6.00 | 90 |
| 2014-09-23 | $6.00 | $6.00 | 0 |
| 2014-09-22 | $6.00 | $6.00 | 0 |
| 2014-09-19 | $6.00 | $6.00 | 900 |
| 2014-09-18 | $6.00 | $6.00 | 0 |
| 2014-09-17 | $6.00 | $6.00 | 0 |
| 2014-09-16 | $6.00 | $6.00 | 142 |
| 2014-09-15 | $7.00 | $7.00 | 0 |
| 2014-09-12 | $7.00 | $7.00 | 61 |
| 2014-09-11 | $7.00 | $7.00 | 0 |
| 2014-09-10 | $7.00 | $7.00 | 100 |
| 2014-09-09 | $7.00 | $7.00 | 220 |
| 2014-09-08 | $7.00 | $7.00 | 0 |
| 2014-09-05 | $7.00 | $7.00 | 140 |
| 2014-09-04 | $6.00 | $6.00 | 126 |
| 2014-09-03 | $7.00 | $7.00 | 100 |
| 2014-09-02 | $8.00 | $8.00 | 155 |
| 2014-08-29 | $8.00 | $8.00 | 0 |
| 2014-08-28 | $8.00 | $8.00 | 10 |
| 2014-08-27 | $8.00 | $8.00 | 0 |
| 2014-08-26 | $8.00 | $8.00 | 0 |
| 2014-08-25 | $8.00 | $8.00 | 0 |
| 2014-08-22 | $8.00 | $8.00 | 36 |
| 2014-08-21 | $8.00 | $8.00 | 500 |
| 2014-08-20 | $7.00 | $7.00 | 1,246 |
| 2014-08-19 | $5.00 | $5.00 | 10 |
| 2014-08-18 | $6.00 | $6.00 | 360 |
| 2014-08-15 | $5.00 | $5.00 | 540 |
| 2014-08-14 | $5.00 | $5.00 | 0 |
| 2014-08-13 | $5.00 | $5.00 | 0 |
| 2014-08-12 | $5.00 | $5.00 | 225 |
| 2014-08-11 | $5.00 | $5.00 | 217 |
| 2014-08-08 | $5.00 | $5.00 | 800 |
| 2014-08-07 | $5.00 | $5.00 | 0 |
| 2014-08-06 | $5.00 | $5.00 | 0 |
| 2014-08-05 | $5.00 | $5.00 | 380 |
| 2014-08-04 | $5.00 | $5.00 | 20 |
| 2014-08-01 | $6.00 | $6.00 | 0 |
| 2014-07-31 | $6.00 | $6.00 | 0 |
| 2014-07-30 | $6.00 | $6.00 | 0 |
| 2014-07-29 | $6.00 | $6.00 | 2,362 |
| 2014-07-28 | $5.00 | $5.00 | 0 |
| 2014-07-25 | $5.00 | $5.00 | 0 |
| 2014-07-24 | $5.00 | $5.00 | 443 |
| 2014-07-23 | $5.00 | $5.00 | 1,300 |
| 2014-07-22 | $5.00 | $5.00 | 384 |
| 2014-07-21 | $5.00 | $5.00 | 100 |
| 2014-07-18 | $6.00 | $6.00 | 5 |
| 2014-07-17 | $6.00 | $6.00 | 0 |
| 2014-07-16 | $6.00 | $6.00 | 1,404 |
| 2014-07-15 | $6.00 | $6.00 | 2,964 |
| 2014-07-14 | $5.00 | $5.00 | 83 |
| 2014-07-11 | $5.00 | $5.00 | 200 |
| 2014-07-10 | $5.00 | $5.00 | 0 |
| 2014-07-09 | $5.00 | $5.00 | 100 |
| 2014-07-08 | $5.00 | $5.00 | 360 |
| 2014-07-07 | $5.00 | $5.00 | 260 |
| 2014-07-03 | $5.00 | $5.00 | 0 |
| 2014-07-02 | $5.00 | $5.00 | 49 |
| 2014-07-01 | $5.00 | $5.00 | 300 |
| 2014-06-30 | $5.00 | $5.00 | 0 |
| 2014-06-27 | $5.00 | $5.00 | 11 |
| 2014-06-26 | $5.00 | $5.00 | 410 |
| 2014-06-25 | $5.00 | $5.00 | 556 |
| 2014-06-24 | $4.00 | $4.00 | 0 |
| 2014-06-23 | $4.00 | $4.00 | 0 |
| 2014-06-20 | $4.00 | $4.00 | 20 |
| 2014-06-19 | $4.00 | $4.00 | 10 |
| 2014-06-18 | $4.00 | $4.00 | 40 |
| 2014-06-17 | $6.00 | $6.00 | 0 |
| 2014-06-16 | $6.00 | $6.00 | 29 |
| 2014-06-13 | $6.00 | $6.00 | 0 |
| 2014-06-12 | $6.00 | $6.00 | 0 |
| 2014-06-11 | $6.00 | $6.00 | 0 |
| 2014-06-10 | $6.00 | $6.00 | 0 |
| 2014-06-09 | $6.00 | $6.00 | 120 |
| 2014-06-06 | $6.00 | $6.00 | 50 |
| 2014-06-05 | $6.00 | $6.00 | 80 |
| 2014-06-04 | $6.00 | $6.00 | 575 |
| 2014-06-03 | $5.00 | $5.00 | 200 |
| 2014-06-02 | $5.00 | $5.00 | 85 |
| 2014-05-30 | $5.00 | $5.00 | 20 |
| 2014-05-29 | $5.00 | $5.00 | 505 |
| 2014-05-28 | $6.00 | $6.00 | 1,230 |
| 2014-05-27 | $5.00 | $5.00 | 720 |
| 2014-05-23 | $6.00 | $6.00 | 20 |
| 2014-05-22 | $5.00 | $5.00 | 50 |
| 2014-05-21 | $5.00 | $5.00 | 80 |
| 2014-05-20 | $5.00 | $5.00 | 255 |
| 2014-05-19 | $5.00 | $5.00 | 20 |
| 2014-05-16 | $5.00 | $5.00 | 0 |
| 2014-05-15 | $5.00 | $5.00 | 25 |
| 2014-05-14 | $6.00 | $6.00 | 20 |
| 2014-05-13 | $6.00 | $6.00 | 140 |
| 2014-05-12 | $6.00 | $6.00 | 0 |
| 2014-05-09 | $6.00 | $6.00 | 60 |
| 2014-05-08 | $6.00 | $6.00 | 360 |
| 2014-05-07 | $7.00 | $7.00 | 0 |
| 2014-05-06 | $7.00 | $7.00 | 0 |
| 2014-05-05 | $7.00 | $7.00 | 2,920 |
| 2014-05-02 | $7.00 | $7.00 | 0 |
| 2014-05-01 | $7.00 | $7.00 | 63 |
| 2014-04-30 | $7.00 | $7.00 | 0 |
| 2014-04-29 | $7.00 | $7.00 | 0 |
| 2014-04-28 | $7.00 | $7.00 | 34 |
| 2014-04-25 | $7.00 | $7.00 | 75 |
| 2014-04-24 | $6.00 | $6.00 | 304 |
| 2014-04-23 | $6.00 | $6.00 | 422 |
| 2014-04-22 | $7.00 | $7.00 | 0 |
| 2014-04-21 | $7.00 | $7.00 | 0 |
| 2014-04-17 | $7.00 | $7.00 | 182 |
| 2014-04-16 | $6.00 | $6.00 | 0 |
| 2014-04-15 | $6.00 | $6.00 | 2,005 |
| 2014-04-14 | $7.00 | $7.00 | 65 |
| 2014-04-11 | $7.00 | $7.00 | 0 |
| 2014-04-10 | $7.00 | $7.00 | 0 |
| 2014-04-09 | $7.00 | $7.00 | 3,343 |
| 2014-04-08 | $7.00 | $7.00 | 650 |
| 2014-04-07 | $7.00 | $7.00 | 37 |
| 2014-04-04 | $7.00 | $7.00 | 330 |
| 2014-04-03 | $6.00 | $6.00 | 334 |
| 2014-04-02 | $6.00 | $6.00 | 290 |
| 2014-04-01 | $7.00 | $7.00 | 0 |
| 2014-03-31 | $7.00 | $7.00 | 100 |
| 2014-03-28 | $7.00 | $7.00 | 3,983 |
| 2014-03-27 | $7.00 | $7.00 | 1,353 |
| 2014-03-26 | $5.00 | $5.00 | 1,012 |
| 2014-03-25 | $6.00 | $6.00 | 0 |
| 2014-03-24 | $6.00 | $6.00 | 0 |
| 2014-03-21 | $6.00 | $6.00 | 3,562 |
| 2014-03-20 | $7.00 | $7.00 | 1,044 |
| 2014-03-19 | $7.00 | $7.00 | 126 |
| 2014-03-18 | $7.00 | $7.00 | 215 |
| 2014-03-17 | $7.00 | $7.00 | 793 |
| 2014-03-14 | $7.00 | $7.00 | 180 |
| 2014-03-13 | $7.00 | $7.00 | 65 |
| 2014-03-12 | $7.00 | $7.00 | 408 |
| 2014-03-11 | $8.00 | $8.00 | 0 |
| 2014-03-10 | $8.00 | $8.00 | 1,075 |
| 2014-03-07 | $8.00 | $8.00 | 55 |
| 2014-03-06 | $9.00 | $9.00 | 0 |
| 2014-03-05 | $9.00 | $9.00 | 805 |
| 2014-03-04 | $8.00 | $8.00 | 5 |
| 2014-03-03 | $9.00 | $9.00 | 1,223 |
| 2014-02-28 | $8.00 | $8.00 | 360 |
| 2014-02-27 | $9.00 | $9.00 | 20 |
| 2014-02-26 | $8.00 | $8.00 | 312 |
| 2014-02-25 | $8.00 | $8.00 | 25 |
| 2014-02-24 | $8.00 | $8.00 | 1,160 |
| 2014-02-21 | $8.00 | $8.00 | 566 |
| 2014-02-20 | $8.00 | $8.00 | 0 |
| 2014-02-19 | $8.00 | $8.00 | 235 |
| 2014-02-18 | $8.00 | $8.00 | 533 |
| 2014-02-14 | $8.00 | $8.00 | 100 |
| 2014-02-13 | $7.00 | $7.00 | 0 |
| 2014-02-12 | $7.00 | $7.00 | 147 |
| 2014-02-11 | $9.00 | $9.00 | 180 |
| 2014-02-10 | $9.00 | $9.00 | 155 |
| 2014-02-07 | $9.00 | $9.00 | 25 |
| 2014-02-06 | $9.00 | $9.00 | 5 |
| 2014-02-05 | $9.00 | $9.00 | 130 |
| 2014-02-04 | $9.00 | $9.00 | 35 |
| 2014-02-03 | $8.00 | $8.00 | 285 |
| 2014-01-31 | $9.00 | $9.00 | 850 |
| 2014-01-30 | $9.00 | $9.00 | 505 |
| 2014-01-29 | $9.00 | $9.00 | 3,781 |
| 2014-01-28 | $10.00 | $10.00 | 0 |
| 2014-01-27 | $10.00 | $10.00 | 0 |
| 2014-01-24 | $10.00 | $10.00 | 60 |
| 2014-01-23 | $10.00 | $10.00 | 127 |
| 2014-01-22 | $10.00 | $10.00 | 455 |
| 2014-01-21 | $10.00 | $10.00 | 65 |
| 2014-01-17 | $9.00 | $9.00 | 140 |
| 2014-01-16 | $9.00 | $9.00 | 327 |
| 2014-01-15 | $8.00 | $8.00 | 271 |
| 2014-01-14 | $8.00 | $8.00 | 0 |
| 2014-01-13 | $8.00 | $8.00 | 30 |
| 2014-01-10 | $8.00 | $8.00 | 0 |
| 2014-01-09 | $8.00 | $8.00 | 6 |
| 2014-01-08 | $8.00 | $8.00 | 157 |
| 2014-01-07 | $8.00 | $8.00 | 55 |
| 2014-01-06 | $8.00 | $8.00 | 5 |
| 2014-01-03 | $8.00 | $8.00 | 20 |
| 2014-01-02 | $7.00 | $7.00 | 862 |