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
- 1995-05-05 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 | $2.66 | $2.66 | 151,800 |
| 2014-12-30 | $2.68 | $2.68 | 119,300 |
| 2014-12-29 | $2.72 | $2.72 | 223,500 |
| 2014-12-26 | $2.65 | $2.65 | 174,000 |
| 2014-12-24 | $2.77 | $2.77 | 261,000 |
| 2014-12-23 | $2.73 | $2.73 | 185,400 |
| 2014-12-22 | $2.72 | $2.72 | 313,700 |
| 2014-12-19 | $2.57 | $2.57 | 277,300 |
| 2014-12-18 | $2.49 | $2.49 | 323,000 |
| 2014-12-17 | $2.45 | $2.45 | 396,800 |
| 2014-12-16 | $2.36 | $2.36 | 440,500 |
| 2014-12-15 | $2.45 | $2.45 | 302,700 |
| 2014-12-12 | $2.73 | $2.73 | 926,200 |
| 2014-12-11 | $2.61 | $2.61 | 465,100 |
| 2014-12-10 | $2.95 | $2.95 | 522,400 |
| 2014-12-09 | $3.37 | $3.37 | 614,300 |
| 2014-12-08 | $3.55 | $3.55 | 1,868,600 |
| 2014-12-05 | $4.00 | $4.00 | 5,144,100 |
| 2014-12-04 | $3.06 | $3.06 | 802,300 |
| 2014-12-03 | $2.99 | $2.99 | 625,000 |
| 2014-12-02 | $3.05 | $3.05 | 1,870,100 |
| 2014-12-01 | $2.44 | $2.44 | 371,100 |
| 2014-11-28 | $2.57 | $2.57 | 150,900 |
| 2014-11-26 | $2.87 | $2.87 | 352,800 |
| 2014-11-25 | $2.94 | $2.94 | 632,200 |
| 2014-11-24 | $2.90 | $2.90 | 644,800 |
| 2014-11-21 | $2.78 | $2.78 | 264,200 |
| 2014-11-20 | $2.85 | $2.85 | 380,300 |
| 2014-11-19 | $2.70 | $2.70 | 183,400 |
| 2014-11-18 | $2.70 | $2.70 | 174,800 |
| 2014-11-17 | $2.80 | $2.80 | 399,000 |
| 2014-11-14 | $2.63 | $2.63 | 235,800 |
| 2014-11-13 | $2.47 | $2.47 | 288,500 |
| 2014-11-12 | $2.55 | $2.55 | 735,600 |
| 2014-11-11 | $2.26 | $2.26 | 195,900 |
| 2014-11-10 | $2.26 | $2.26 | 90,600 |
| 2014-11-07 | $2.33 | $2.33 | 78,800 |
| 2014-11-06 | $2.30 | $2.30 | 371,500 |
| 2014-11-05 | $2.19 | $2.19 | 205,300 |
| 2014-11-04 | $2.07 | $2.07 | 203,800 |
| 2014-11-03 | $2.21 | $2.21 | 177,500 |
| 2014-10-31 | $2.27 | $2.27 | 243,400 |
| 2014-10-30 | $2.53 | $2.53 | 491,500 |
| 2014-10-29 | $2.85 | $2.85 | 480,100 |
| 2014-10-28 | $3.17 | $3.17 | 353,300 |
| 2014-10-27 | $3.14 | $3.14 | 447,800 |
| 2014-10-24 | $2.92 | $2.92 | 549,500 |
| 2014-10-23 | $2.96 | $2.96 | 852,900 |
| 2014-10-22 | $3.33 | $3.33 | 3,919,500 |
| 2014-10-21 | $2.55 | $2.55 | 446,300 |
| 2014-10-20 | $2.41 | $2.41 | 349,500 |
| 2014-10-17 | $2.30 | $2.30 | 477,200 |
| 2014-10-16 | $2.30 | $2.30 | 229,900 |
| 2014-10-15 | $2.05 | $2.05 | 270,900 |
| 2014-10-14 | $2.25 | $2.25 | 512,000 |
| 2014-10-13 | $2.10 | $2.10 | 412,100 |
| 2014-10-10 | $2.22 | $2.22 | 338,400 |
| 2014-10-09 | $2.32 | $2.32 | 424,100 |
| 2014-10-08 | $2.61 | $2.61 | 437,800 |
| 2014-10-07 | $2.74 | $2.74 | 461,800 |
| 2014-10-06 | $2.90 | $2.90 | 1,560,600 |
| 2014-10-03 | $2.81 | $2.81 | 469,300 |
| 2014-10-02 | $3.06 | $3.06 | 304,100 |
| 2014-10-01 | $3.08 | $3.08 | 440,800 |
| 2014-09-30 | $3.54 | $3.54 | 404,400 |
| 2014-09-29 | $3.68 | $3.68 | 661,000 |
| 2014-09-26 | $3.90 | $3.90 | 1,290,400 |
| 2014-09-25 | $3.71 | $3.71 | 622,100 |
| 2014-09-24 | $4.00 | $4.00 | 1,024,800 |
| 2014-09-23 | $4.00 | $4.00 | 718,600 |
| 2014-09-22 | $3.90 | $3.90 | 505,800 |
| 2014-09-19 | $3.96 | $3.96 | 682,000 |
| 2014-09-18 | $4.00 | $4.00 | 1,107,000 |
| 2014-09-17 | $4.13 | $4.13 | 757,700 |
| 2014-09-16 | $4.81 | $4.81 | 1,259,400 |
| 2014-09-15 | $4.62 | $4.62 | 1,102,700 |
| 2014-09-12 | $5.25 | $5.25 | 1,091,800 |
| 2014-09-11 | $5.59 | $5.59 | 1,822,500 |
| 2014-09-10 | $5.58 | $5.58 | 3,055,200 |
| 2014-09-09 | $6.40 | $6.40 | 4,443,500 |
| 2014-09-08 | $6.41 | $6.41 | 5,831,200 |
| 2014-09-05 | $6.71 | $6.71 | 3,802,400 |
| 2014-09-04 | $6.86 | $6.86 | 14,176,100 |
| 2014-09-03 | $7.75 | $7.75 | 42,870,500 |
| 2014-09-02 | $6.67 | $6.67 | 17,793,800 |
| 2014-08-29 | $3.71 | $3.71 | 2,484,100 |
| 2014-08-28 | $3.78 | $3.78 | 3,857,300 |
| 2014-08-27 | $4.08 | $4.08 | 19,785,500 |
| 2014-08-26 | $3.40 | $3.40 | 3,459,700 |
| 2014-08-25 | $2.38 | $2.38 | 109,200 |
| 2014-08-22 | $2.23 | $2.23 | 31,300 |
| 2014-08-21 | $2.20 | $2.20 | 20,800 |
| 2014-08-20 | $2.21 | $2.21 | 20,700 |
| 2014-08-19 | $2.26 | $2.26 | 15,400 |
| 2014-08-18 | $2.25 | $2.25 | 17,000 |
| 2014-08-15 | $2.22 | $2.22 | 16,700 |
| 2014-08-14 | $2.17 | $2.17 | 51,100 |
| 2014-08-13 | $2.24 | $2.24 | 50,100 |
| 2014-08-12 | $2.22 | $2.22 | 42,100 |
| 2014-08-11 | $2.21 | $2.21 | 68,900 |
| 2014-08-08 | $2.18 | $2.18 | 29,200 |
| 2014-08-07 | $2.19 | $2.19 | 38,000 |
| 2014-08-06 | $2.19 | $2.19 | 40,200 |
| 2014-08-05 | $2.19 | $2.19 | 64,800 |
| 2014-08-04 | $2.28 | $2.28 | 42,500 |
| 2014-08-01 | $2.41 | $2.41 | 40,500 |
| 2014-07-31 | $2.54 | $2.54 | 153,700 |
| 2014-07-30 | $2.87 | $2.87 | 9,700 |
| 2014-07-29 | $3.08 | $3.08 | 34,600 |
| 2014-07-28 | $3.02 | $3.02 | 14,400 |
| 2014-07-25 | $3.09 | $3.09 | 37,200 |
| 2014-07-24 | $3.09 | $3.09 | 68,800 |
| 2014-07-23 | $3.09 | $3.09 | 211,000 |
| 2014-07-22 | $3.28 | $3.28 | 49,200 |
| 2014-07-21 | $3.08 | $3.08 | 15,200 |
| 2014-07-18 | $3.22 | $3.22 | 8,500 |
| 2014-07-17 | $3.21 | $3.21 | 36,900 |
| 2014-07-16 | $3.14 | $3.14 | 8,200 |
| 2014-07-15 | $3.17 | $3.17 | 6,400 |
| 2014-07-14 | $3.15 | $3.15 | 23,800 |
| 2014-07-11 | $3.20 | $3.20 | 4,100 |
| 2014-07-10 | $3.17 | $3.17 | 2,100 |
| 2014-07-09 | $3.30 | $3.30 | 14,100 |
| 2014-07-08 | $3.31 | $3.31 | 39,300 |
| 2014-07-07 | $3.33 | $3.33 | 16,100 |
| 2014-07-03 | $3.39 | $3.39 | 1,500 |
| 2014-07-02 | $3.35 | $3.35 | 7,400 |
| 2014-07-01 | $3.36 | $3.36 | 22,400 |
| 2014-06-30 | $3.30 | $3.30 | 14,200 |
| 2014-06-27 | $3.32 | $3.32 | 280,000 |
| 2014-06-26 | $3.55 | $3.55 | 23,200 |
| 2014-06-25 | $3.65 | $3.65 | 23,300 |
| 2014-06-24 | $3.66 | $3.66 | 22,000 |
| 2014-06-23 | $3.60 | $3.60 | 21,200 |
| 2014-06-20 | $3.84 | $3.84 | 10,400 |
| 2014-06-19 | $3.95 | $3.95 | 20,400 |
| 2014-06-18 | $3.63 | $3.63 | 30,300 |
| 2014-06-17 | $3.61 | $3.61 | 31,000 |
| 2014-06-16 | $3.80 | $3.80 | 22,900 |
| 2014-06-13 | $3.80 | $3.80 | 17,400 |
| 2014-06-12 | $3.84 | $3.84 | 15,300 |
| 2014-06-11 | $3.88 | $3.88 | 9,700 |
| 2014-06-10 | $3.83 | $3.83 | 5,700 |
| 2014-06-09 | $3.91 | $3.91 | 4,700 |
| 2014-06-06 | $3.90 | $3.90 | 10,300 |
| 2014-06-05 | $4.01 | $4.01 | 14,300 |
| 2014-06-04 | $4.00 | $4.00 | 35,900 |
| 2014-06-03 | $4.03 | $4.03 | 16,300 |
| 2014-06-02 | $4.10 | $4.10 | 5,200 |
| 2014-05-30 | $4.19 | $4.19 | 16,700 |
| 2014-05-29 | $4.25 | $4.25 | 3,000 |
| 2014-05-28 | $4.14 | $4.14 | 0 |
| 2014-05-27 | $4.14 | $4.14 | 37,400 |
| 2014-05-23 | $4.21 | $4.21 | 147,700 |
| 2014-05-22 | $4.23 | $4.23 | 12,300 |
| 2014-05-21 | $4.21 | $4.21 | 300 |
| 2014-05-20 | $4.25 | $4.25 | 15,500 |
| 2014-05-19 | $4.22 | $4.22 | 8,900 |
| 2014-05-16 | $4.25 | $4.25 | 5,400 |
| 2014-05-15 | $4.24 | $4.24 | 5,500 |
| 2014-05-14 | $4.25 | $4.25 | 16,200 |
| 2014-05-13 | $4.28 | $4.28 | 4,000 |
| 2014-05-12 | $4.22 | $4.22 | 1,900 |
| 2014-05-09 | $4.25 | $4.25 | 4,400 |
| 2014-05-08 | $4.25 | $4.25 | 10,900 |
| 2014-05-07 | $4.26 | $4.26 | 20,800 |
| 2014-05-06 | $4.41 | $4.41 | 3,600 |
| 2014-05-05 | $4.30 | $4.30 | 23,900 |
| 2014-05-02 | $4.30 | $4.30 | 47,600 |
| 2014-05-01 | $4.44 | $4.44 | 85,400 |
| 2014-04-30 | $4.66 | $4.66 | 20,300 |
| 2014-04-29 | $4.71 | $4.71 | 3,300 |
| 2014-04-28 | $4.78 | $4.78 | 900 |
| 2014-04-25 | $4.75 | $4.75 | 8,400 |
| 2014-04-24 | $4.74 | $4.74 | 54,100 |
| 2014-04-23 | $4.70 | $4.70 | 36,600 |
| 2014-04-22 | $4.87 | $4.87 | 13,900 |
| 2014-04-21 | $4.91 | $4.91 | 6,800 |
| 2014-04-17 | $4.85 | $4.85 | 200,700 |
| 2014-04-16 | $5.05 | $5.05 | 400 |
| 2014-04-15 | $4.95 | $4.95 | 31,400 |
| 2014-04-14 | $4.76 | $4.76 | 24,800 |
| 2014-04-11 | $4.98 | $4.98 | 7,300 |
| 2014-04-10 | $4.98 | $4.98 | 1,700 |
| 2014-04-09 | $5.19 | $5.19 | 8,800 |
| 2014-04-08 | $5.03 | $5.03 | 5,800 |
| 2014-04-07 | $5.10 | $5.10 | 1,700 |
| 2014-04-04 | $5.16 | $5.16 | 2,900 |
| 2014-04-03 | $5.11 | $5.11 | 20,300 |
| 2014-04-02 | $5.16 | $5.16 | 116,100 |
| 2014-04-01 | $5.26 | $5.26 | 3,100 |
| 2014-03-31 | $5.25 | $5.25 | 56,600 |
| 2014-03-28 | $5.23 | $5.23 | 200 |
| 2014-03-27 | $5.24 | $5.24 | 700 |
| 2014-03-26 | $5.21 | $5.21 | 500 |
| 2014-03-25 | $5.31 | $5.31 | 0 |
| 2014-03-24 | $5.31 | $5.31 | 700 |
| 2014-03-21 | $5.31 | $5.31 | 11,500 |
| 2014-03-20 | $5.49 | $5.49 | 2,400 |
| 2014-03-19 | $5.50 | $5.50 | 66,400 |
| 2014-03-18 | $5.35 | $5.35 | 5,200 |
| 2014-03-17 | $5.40 | $5.40 | 23,600 |
| 2014-03-14 | $5.32 | $5.32 | 77,300 |
| 2014-03-13 | $5.62 | $5.62 | 111,400 |
| 2014-03-12 | $5.07 | $5.07 | 5,300 |
| 2014-03-11 | $5.09 | $5.09 | 800 |
| 2014-03-10 | $5.10 | $5.10 | 1,900 |
| 2014-03-07 | $5.00 | $5.00 | 36,000 |
| 2014-03-06 | $5.05 | $5.05 | 7,600 |
| 2014-03-05 | $5.05 | $5.05 | 2,200 |
| 2014-03-04 | $5.15 | $5.15 | 26,800 |
| 2014-03-03 | $5.13 | $5.13 | 26,000 |
| 2014-02-28 | $5.18 | $5.18 | 6,000 |
| 2014-02-27 | $5.00 | $5.00 | 47,300 |
| 2014-02-26 | $5.29 | $5.29 | 20,300 |
| 2014-02-25 | $5.35 | $5.35 | 5,100 |
| 2014-02-24 | $5.45 | $5.45 | 1,200 |
| 2014-02-21 | $5.50 | $5.50 | 4,100 |
| 2014-02-20 | $5.60 | $5.60 | 6,500 |
| 2014-02-19 | $5.51 | $5.51 | 9,600 |
| 2014-02-18 | $5.53 | $5.53 | 6,600 |
| 2014-02-14 | $5.49 | $5.49 | 900 |
| 2014-02-13 | $5.41 | $5.41 | 2,200 |
| 2014-02-12 | $5.37 | $5.37 | 20,700 |
| 2014-02-11 | $5.25 | $5.25 | 2,500 |
| 2014-02-10 | $5.25 | $5.25 | 100 |
| 2014-02-07 | $5.30 | $5.30 | 0 |
| 2014-02-06 | $5.30 | $5.30 | 3,400 |
| 2014-02-05 | $5.42 | $5.42 | 100 |
| 2014-02-04 | $5.48 | $5.48 | 100 |
| 2014-02-03 | $5.30 | $5.30 | 140,800 |
| 2014-01-31 | $5.09 | $5.09 | 800 |
| 2014-01-30 | $5.30 | $5.30 | 800 |
| 2014-01-29 | $5.34 | $5.34 | 100 |
| 2014-01-28 | $5.36 | $5.36 | 6,100 |
| 2014-01-27 | $5.59 | $5.59 | 3,300 |
| 2014-01-24 | $5.25 | $5.25 | 2,300 |
| 2014-01-23 | $5.36 | $5.36 | 4,600 |
| 2014-01-22 | $5.25 | $5.25 | 9,500 |
| 2014-01-21 | $5.55 | $5.55 | 18,800 |
| 2014-01-17 | $5.49 | $5.49 | 8,500 |
| 2014-01-16 | $5.45 | $5.45 | 2,600 |
| 2014-01-15 | $5.79 | $5.79 | 2,700 |
| 2014-01-14 | $5.75 | $5.75 | 8,500 |
| 2014-01-13 | $5.68 | $5.68 | 3,000 |
| 2014-01-10 | $5.55 | $5.55 | 400 |
| 2014-01-09 | $5.61 | $5.61 | 1,600 |
| 2014-01-08 | $5.39 | $5.39 | 8,600 |
| 2014-01-07 | $5.42 | $5.42 | 41,900 |
| 2014-01-06 | $5.65 | $5.65 | 10,300 |
| 2014-01-03 | $5.00 | $5.00 | 2,200 |
| 2014-01-02 | $5.03 | $5.03 | 5,000 |