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
- 2009-09-11 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 | $5.00 | $5.00 | 136 |
| 2014-12-30 | $6.50 | $6.50 | 1,025 |
| 2014-12-29 | $5.10 | $5.10 | 102 |
| 2014-12-26 | $4.00 | $4.00 | 0 |
| 2014-12-24 | $4.00 | $4.00 | 0 |
| 2014-12-23 | $4.00 | $4.00 | 152 |
| 2014-12-22 | $9.00 | $9.00 | 850 |
| 2014-12-19 | $9.00 | $9.00 | 2,251 |
| 2014-12-18 | $7.00 | $7.00 | 427 |
| 2014-12-17 | $5.00 | $5.00 | 250 |
| 2014-12-16 | $5.00 | $5.00 | 0 |
| 2014-12-15 | $5.00 | $5.00 | 356 |
| 2014-12-12 | $6.60 | $6.60 | 936 |
| 2014-12-11 | $4.50 | $4.50 | 200 |
| 2014-12-10 | $5.60 | $5.60 | 0 |
| 2014-12-09 | $5.60 | $5.60 | 100 |
| 2014-12-08 | $5.60 | $5.60 | 50 |
| 2014-12-05 | $5.50 | $5.50 | 0 |
| 2014-12-04 | $5.50 | $5.50 | 0 |
| 2014-12-03 | $5.50 | $5.50 | 100 |
| 2014-12-02 | $5.00 | $5.00 | 100 |
| 2014-12-01 | $5.50 | $5.50 | 100 |
| 2014-11-28 | $5.50 | $5.50 | 0 |
| 2014-11-26 | $5.50 | $5.50 | 0 |
| 2014-11-25 | $5.50 | $5.50 | 0 |
| 2014-11-24 | $5.50 | $5.50 | 20 |
| 2014-11-21 | $6.00 | $6.00 | 0 |
| 2014-11-20 | $6.00 | $6.00 | 0 |
| 2014-11-19 | $6.00 | $6.00 | 0 |
| 2014-11-18 | $6.00 | $6.00 | 5 |
| 2014-11-17 | $5.50 | $5.50 | 0 |
| 2014-11-14 | $5.50 | $5.50 | 0 |
| 2014-11-13 | $5.50 | $5.50 | 200 |
| 2014-11-12 | $5.00 | $5.00 | 146 |
| 2014-11-11 | $7.00 | $7.00 | 0 |
| 2014-11-10 | $7.00 | $7.00 | 800 |
| 2014-11-07 | $7.00 | $7.00 | 0 |
| 2014-11-06 | $7.00 | $7.00 | 0 |
| 2014-11-05 | $7.00 | $7.00 | 0 |
| 2014-11-04 | $7.00 | $7.00 | 444 |
| 2014-11-03 | $6.56 | $6.56 | 0 |
| 2014-10-31 | $6.56 | $6.56 | 0 |
| 2014-10-30 | $6.56 | $6.56 | 60 |
| 2014-10-29 | $7.10 | $7.10 | 5 |
| 2014-10-28 | $7.50 | $7.50 | 0 |
| 2014-10-27 | $7.50 | $7.50 | 0 |
| 2014-10-24 | $7.50 | $7.50 | 152 |
| 2014-10-23 | $7.50 | $7.50 | 0 |
| 2014-10-22 | $7.50 | $7.50 | 200 |
| 2014-10-21 | $9.00 | $9.00 | 0 |
| 2014-10-20 | $9.00 | $9.00 | 120 |
| 2014-10-17 | $8.00 | $8.00 | 0 |
| 2014-10-16 | $8.00 | $8.00 | 0 |
| 2014-10-15 | $8.00 | $8.00 | 812 |
| 2014-10-14 | $9.00 | $9.00 | 0 |
| 2014-10-13 | $9.00 | $9.00 | 541 |
| 2014-10-10 | $7.50 | $7.50 | 0 |
| 2014-10-09 | $7.50 | $7.50 | 0 |
| 2014-10-08 | $7.50 | $7.50 | 0 |
| 2014-10-07 | $7.50 | $7.50 | 0 |
| 2014-10-06 | $7.50 | $7.50 | 69 |
| 2014-10-03 | $9.00 | $9.00 | 13 |
| 2014-10-02 | $9.00 | $9.00 | 310 |
| 2014-10-01 | $8.50 | $8.50 | 0 |
| 2014-09-30 | $8.50 | $8.50 | 0 |
| 2014-09-29 | $8.50 | $8.50 | 0 |
| 2014-09-26 | $8.50 | $8.50 | 1,964 |
| 2014-09-25 | $8.50 | $8.50 | 0 |
| 2014-09-24 | $8.50 | $8.50 | 0 |
| 2014-09-23 | $8.50 | $8.50 | 95 |
| 2014-09-22 | $8.50 | $8.50 | 0 |
| 2014-09-19 | $8.50 | $8.50 | 593 |
| 2014-09-18 | $7.00 | $7.00 | 647 |
| 2014-09-17 | $9.00 | $9.00 | 220 |
| 2014-09-16 | $9.50 | $9.50 | 204 |
| 2014-09-15 | $9.80 | $9.80 | 850 |
| 2014-09-12 | $8.99 | $8.99 | 255 |
| 2014-09-11 | $9.00 | $9.00 | 0 |
| 2014-09-10 | $9.00 | $9.00 | 0 |
| 2014-09-09 | $9.00 | $9.00 | 0 |
| 2014-09-08 | $9.00 | $9.00 | 912 |
| 2014-09-05 | $9.49 | $9.49 | 721 |
| 2014-09-04 | $8.00 | $8.00 | 199 |
| 2014-09-03 | $9.00 | $9.00 | 472 |
| 2014-09-02 | $10.00 | $10.00 | 0 |
| 2014-08-29 | $10.00 | $10.00 | 571 |
| 2014-08-28 | $10.99 | $10.99 | 1,632 |
| 2014-08-27 | $8.42 | $8.42 | 216 |
| 2014-08-26 | $9.25 | $9.25 | 3,690 |
| 2014-08-25 | $10.00 | $10.00 | 1,949 |
| 2014-08-22 | $9.00 | $9.00 | 0 |
| 2014-08-21 | $9.00 | $9.00 | 2,331 |
| 2014-08-20 | $9.00 | $9.00 | 2,803 |
| 2014-08-19 | $9.00 | $9.00 | 1,201 |
| 2014-08-18 | $10.50 | $10.50 | 0 |
| 2014-08-15 | $10.50 | $10.50 | 0 |
| 2014-08-14 | $10.50 | $10.50 | 5 |
| 2014-08-13 | $10.00 | $10.00 | 200 |
| 2014-08-12 | $10.00 | $10.00 | 16 |
| 2014-08-11 | $10.00 | $10.00 | 10 |
| 2014-08-08 | $9.24 | $9.24 | 89 |
| 2014-08-07 | $10.00 | $10.00 | 1,217 |
| 2014-08-06 | $10.00 | $10.00 | 35 |
| 2014-08-05 | $11.00 | $11.00 | 1,122 |
| 2014-08-04 | $10.00 | $10.00 | 1,100 |
| 2014-08-01 | $10.00 | $10.00 | 670 |
| 2014-07-31 | $11.00 | $11.00 | 282 |
| 2014-07-30 | $11.00 | $11.00 | 0 |
| 2014-07-29 | $11.00 | $11.00 | 742 |
| 2014-07-28 | $10.50 | $10.50 | 0 |
| 2014-07-25 | $10.50 | $10.50 | 0 |
| 2014-07-24 | $10.50 | $10.50 | 16 |
| 2014-07-23 | $10.00 | $10.00 | 1,147 |
| 2014-07-22 | $11.00 | $11.00 | 0 |
| 2014-07-21 | $11.00 | $11.00 | 0 |
| 2014-07-18 | $11.00 | $11.00 | 515 |
| 2014-07-17 | $11.00 | $11.00 | 202 |
| 2014-07-16 | $11.00 | $11.00 | 212 |
| 2014-07-15 | $10.00 | $10.00 | 627 |
| 2014-07-14 | $12.50 | $12.50 | 0 |
| 2014-07-11 | $12.50 | $12.50 | 150 |
| 2014-07-10 | $12.00 | $12.00 | 98 |
| 2014-07-09 | $11.00 | $11.00 | 1,853 |
| 2014-07-08 | $12.00 | $12.00 | 200 |
| 2014-07-07 | $13.00 | $13.00 | 240 |
| 2014-07-03 | $12.00 | $12.00 | 200 |
| 2014-07-02 | $12.00 | $12.00 | 202 |
| 2014-07-01 | $12.00 | $12.00 | 9 |
| 2014-06-30 | $14.00 | $14.00 | 267 |
| 2014-06-27 | $14.50 | $14.50 | 147 |
| 2014-06-26 | $14.00 | $14.00 | 654 |
| 2014-06-25 | $14.00 | $14.00 | 431 |
| 2014-06-24 | $14.50 | $14.50 | 612 |
| 2014-06-23 | $13.00 | $13.00 | 959 |
| 2014-06-20 | $13.00 | $13.00 | 1,663 |
| 2014-06-19 | $12.90 | $12.90 | 873 |
| 2014-06-18 | $13.00 | $13.00 | 585 |
| 2014-06-17 | $11.00 | $11.00 | 2,427 |
| 2014-06-16 | $13.00 | $13.00 | 66 |
| 2014-06-13 | $11.80 | $11.80 | 200 |
| 2014-06-12 | $12.60 | $12.60 | 537 |
| 2014-06-11 | $12.50 | $12.50 | 0 |
| 2014-06-10 | $12.50 | $12.50 | 90 |
| 2014-06-09 | $15.00 | $15.00 | 31 |
| 2014-06-06 | $12.00 | $12.00 | 2,098 |
| 2014-06-05 | $12.00 | $12.00 | 469 |
| 2014-06-04 | $12.00 | $12.00 | 50 |
| 2014-06-03 | $12.00 | $12.00 | 20 |
| 2014-06-02 | $10.00 | $10.00 | 1,177 |
| 2014-05-30 | $11.95 | $11.95 | 1 |
| 2014-05-29 | $12.00 | $12.00 | 666 |
| 2014-05-28 | $11.49 | $11.49 | 10 |
| 2014-05-27 | $11.89 | $11.89 | 192 |
| 2014-05-23 | $11.95 | $11.95 | 125 |
| 2014-05-22 | $10.00 | $10.00 | 1,371 |
| 2014-05-21 | $11.50 | $11.50 | 270 |
| 2014-05-20 | $11.50 | $11.50 | 1,070 |
| 2014-05-19 | $11.50 | $11.50 | 543 |
| 2014-05-16 | $11.00 | $11.00 | 50 |
| 2014-05-15 | $11.00 | $11.00 | 50 |
| 2014-05-14 | $11.00 | $11.00 | 0 |
| 2014-05-13 | $11.00 | $11.00 | 60 |
| 2014-05-12 | $11.00 | $11.00 | 0 |
| 2014-05-09 | $11.00 | $11.00 | 427 |
| 2014-05-08 | $10.00 | $10.00 | 215 |
| 2014-05-07 | $11.00 | $11.00 | 0 |
| 2014-05-06 | $11.00 | $11.00 | 37 |
| 2014-05-05 | $11.00 | $11.00 | 110 |
| 2014-05-02 | $11.25 | $11.25 | 0 |
| 2014-05-01 | $11.25 | $11.25 | 900 |
| 2014-04-30 | $11.25 | $11.25 | 82 |
| 2014-04-29 | $11.00 | $11.00 | 0 |
| 2014-04-28 | $11.00 | $11.00 | 25 |
| 2014-04-25 | $13.88 | $13.88 | 252 |
| 2014-04-24 | $11.00 | $11.00 | 0 |
| 2014-04-23 | $11.00 | $11.00 | 0 |
| 2014-04-22 | $11.00 | $11.00 | 520 |
| 2014-04-21 | $13.00 | $13.00 | 0 |
| 2014-04-17 | $13.00 | $13.00 | 560 |
| 2014-04-16 | $13.50 | $13.50 | 0 |
| 2014-04-15 | $13.50 | $13.50 | 0 |
| 2014-04-14 | $13.50 | $13.50 | 113 |
| 2014-04-11 | $14.00 | $14.00 | 190 |
| 2014-04-10 | $15.00 | $15.00 | 0 |
| 2014-04-09 | $15.00 | $15.00 | 265 |
| 2014-04-08 | $12.60 | $12.60 | 240 |
| 2014-04-07 | $12.50 | $12.50 | 428 |
| 2014-04-04 | $15.00 | $15.00 | 520 |
| 2014-04-03 | $16.50 | $16.50 | 2,139 |
| 2014-04-02 | $12.00 | $12.00 | 290 |
| 2014-04-01 | $11.00 | $11.00 | 354 |
| 2014-03-31 | $10.00 | $10.00 | 265 |
| 2014-03-28 | $9.00 | $9.00 | 905 |
| 2014-03-27 | $9.22 | $9.22 | 184 |
| 2014-03-26 | $9.47 | $9.47 | 350 |
| 2014-03-25 | $8.91 | $8.91 | 577 |
| 2014-03-24 | $10.99 | $10.99 | 274 |
| 2014-03-21 | $11.00 | $11.00 | 2,287 |
| 2014-03-20 | $12.00 | $12.00 | 3,069 |
| 2014-03-19 | $12.00 | $12.00 | 3,188 |
| 2014-03-18 | $13.00 | $13.00 | 2,752 |
| 2014-03-17 | $16.50 | $16.50 | 7,249 |
| 2014-03-14 | $12.00 | $12.00 | 7,701 |
| 2014-03-13 | $10.00 | $10.00 | 3,467 |
| 2014-03-12 | $8.50 | $8.50 | 830 |
| 2014-03-11 | $7.26 | $7.26 | 392 |
| 2014-03-10 | $8.10 | $8.10 | 1,365 |
| 2014-03-07 | $7.50 | $7.50 | 2,631 |
| 2014-03-06 | $8.00 | $8.00 | 569 |
| 2014-03-05 | $8.00 | $8.00 | 30 |
| 2014-03-04 | $7.00 | $7.00 | 20 |
| 2014-03-03 | $6.50 | $6.50 | 3,291 |
| 2014-02-28 | $5.50 | $5.50 | 1,005 |
| 2014-02-27 | $5.50 | $5.50 | 2,460 |
| 2014-02-26 | $5.40 | $5.40 | 712 |
| 2014-02-25 | $4.00 | $4.00 | 1,401 |
| 2014-02-24 | $4.50 | $4.50 | 0 |
| 2014-02-21 | $4.50 | $4.50 | 855 |
| 2014-02-20 | $4.50 | $4.50 | 900 |
| 2014-02-19 | $4.50 | $4.50 | 233 |
| 2014-02-18 | $4.50 | $4.50 | 128 |
| 2014-02-14 | $5.00 | $5.00 | 500 |
| 2014-02-13 | $5.00 | $5.00 | 0 |
| 2014-02-12 | $5.00 | $5.00 | 60 |
| 2014-02-11 | $5.00 | $5.00 | 50 |
| 2014-02-10 | $5.00 | $5.00 | 300 |
| 2014-02-07 | $3.50 | $3.50 | 2,835 |
| 2014-02-06 | $3.40 | $3.40 | 3,382 |
| 2014-02-05 | $4.00 | $4.00 | 20 |
| 2014-02-04 | $5.00 | $5.00 | 0 |
| 2014-02-03 | $5.00 | $5.00 | 237 |
| 2014-01-31 | $5.50 | $5.50 | 0 |
| 2014-01-30 | $5.50 | $5.50 | 0 |
| 2014-01-29 | $5.50 | $5.50 | 0 |
| 2014-01-28 | $5.50 | $5.50 | 2,904 |
| 2014-01-27 | $5.50 | $5.50 | 0 |
| 2014-01-24 | $5.50 | $5.50 | 0 |
| 2014-01-23 | $5.50 | $5.50 | 0 |
| 2014-01-22 | $5.50 | $5.50 | 70 |
| 2014-01-21 | $7.00 | $7.00 | 0 |
| 2014-01-17 | $7.00 | $7.00 | 0 |
| 2014-01-16 | $7.00 | $7.00 | 400 |
| 2014-01-15 | $5.00 | $5.00 | 0 |
| 2014-01-14 | $5.00 | $5.00 | 0 |
| 2014-01-13 | $5.00 | $5.00 | 1 |
| 2014-01-10 | $5.00 | $5.00 | 0 |
| 2014-01-09 | $5.00 | $5.00 | 0 |
| 2014-01-08 | $5.00 | $5.00 | 0 |
| 2014-01-07 | $5.00 | $5.00 | 0 |
| 2014-01-06 | $5.00 | $5.00 | 2 |
| 2014-01-03 | $5.00 | $5.00 | 20 |
| 2014-01-02 | $4.89 | $4.89 | 0 |