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
- 2011-09-07 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 | $2.22 | $2.22 | 16,789 |
| 2014-12-30 | $2.25 | $2.25 | 16,296 |
| 2014-12-29 | $2.31 | $2.31 | 11,143 |
| 2014-12-26 | $2.16 | $2.16 | 2,362 |
| 2014-12-24 | $2.16 | $2.16 | 3,476 |
| 2014-12-23 | $2.40 | $2.40 | 5,313 |
| 2014-12-22 | $2.40 | $2.40 | 4,802 |
| 2014-12-19 | $2.64 | $2.64 | 4,304 |
| 2014-12-18 | $2.46 | $2.46 | 6,032 |
| 2014-12-17 | $2.70 | $2.70 | 19,527 |
| 2014-12-16 | $2.46 | $2.46 | 7,000 |
| 2014-12-15 | $2.40 | $2.40 | 9,186 |
| 2014-12-12 | $2.70 | $2.70 | 463 |
| 2014-12-11 | $2.70 | $2.70 | 3,593 |
| 2014-12-10 | $2.85 | $2.85 | 4,284 |
| 2014-12-09 | $2.70 | $2.70 | 1,014 |
| 2014-12-08 | $2.70 | $2.70 | 846 |
| 2014-12-05 | $3.00 | $3.00 | 16,367 |
| 2014-12-04 | $3.53 | $3.53 | 18,473 |
| 2014-12-03 | $3.54 | $3.54 | 16,366 |
| 2014-12-02 | $3.75 | $3.75 | 24,403 |
| 2014-12-01 | $4.20 | $4.20 | 21,400 |
| 2014-11-28 | $3.74 | $3.74 | 231 |
| 2014-11-26 | $3.81 | $3.81 | 4,461 |
| 2014-11-25 | $3.75 | $3.75 | 10,007 |
| 2014-11-24 | $3.60 | $3.60 | 1,649 |
| 2014-11-21 | $3.60 | $3.60 | 2,201 |
| 2014-11-20 | $3.57 | $3.57 | 4,897 |
| 2014-11-19 | $3.51 | $3.51 | 15,639 |
| 2014-11-18 | $2.40 | $2.40 | 4,289 |
| 2014-11-17 | $2.25 | $2.25 | 9,260 |
| 2014-11-14 | $2.70 | $2.70 | 4,982 |
| 2014-11-13 | $3.00 | $3.00 | 5,598 |
| 2014-11-12 | $3.36 | $3.36 | 2,886 |
| 2014-11-11 | $3.54 | $3.54 | 1,308 |
| 2014-11-10 | $3.39 | $3.39 | 2,882 |
| 2014-11-07 | $3.45 | $3.45 | 668 |
| 2014-11-06 | $3.83 | $3.83 | 3,543 |
| 2014-11-05 | $3.42 | $3.42 | 3,682 |
| 2014-11-04 | $4.20 | $4.20 | 1,454 |
| 2014-11-03 | $4.20 | $4.20 | 3,843 |
| 2014-10-31 | $3.90 | $3.90 | 2,470 |
| 2014-10-30 | $4.32 | $4.32 | 1,530 |
| 2014-10-29 | $4.47 | $4.47 | 694 |
| 2014-10-28 | $4.20 | $4.20 | 3,559 |
| 2014-10-27 | $4.20 | $4.20 | 1,249 |
| 2014-10-24 | $3.93 | $3.93 | 2,856 |
| 2014-10-23 | $4.20 | $4.20 | 3,852 |
| 2014-10-22 | $4.44 | $4.44 | 833 |
| 2014-10-21 | $4.44 | $4.44 | 2,065 |
| 2014-10-20 | $4.43 | $4.43 | 3,412 |
| 2014-10-17 | $4.44 | $4.44 | 208 |
| 2014-10-16 | $4.68 | $4.68 | 1,406 |
| 2014-10-15 | $4.50 | $4.50 | 1,661 |
| 2014-10-14 | $4.92 | $4.92 | 1,876 |
| 2014-10-13 | $5.28 | $5.28 | 4,659 |
| 2014-10-10 | $5.28 | $5.28 | 11,462 |
| 2014-10-09 | $5.28 | $5.28 | 722 |
| 2014-10-08 | $5.29 | $5.29 | 1,619 |
| 2014-10-07 | $5.29 | $5.29 | 23,515 |
| 2014-10-06 | $5.31 | $5.31 | 129 |
| 2014-10-03 | $5.34 | $5.34 | 129 |
| 2014-10-02 | $5.31 | $5.31 | 19,026 |
| 2014-10-01 | $5.34 | $5.34 | 3,256 |
| 2014-09-30 | $5.28 | $5.28 | 28,587 |
| 2014-09-29 | $5.39 | $5.39 | 1,664 |
| 2014-09-26 | $5.49 | $5.49 | 1,286 |
| 2014-09-25 | $5.28 | $5.28 | 2,799 |
| 2014-09-24 | $5.28 | $5.28 | 1,011 |
| 2014-09-23 | $5.55 | $5.55 | 1,289 |
| 2014-09-22 | $5.30 | $5.30 | 11,148 |
| 2014-09-19 | $5.28 | $5.28 | 5,518 |
| 2014-09-18 | $5.37 | $5.37 | 4,185 |
| 2014-09-17 | $5.55 | $5.55 | 3,837 |
| 2014-09-16 | $5.55 | $5.55 | 12,340 |
| 2014-09-15 | $5.49 | $5.49 | 9,157 |
| 2014-09-12 | $5.70 | $5.70 | 6,919 |
| 2014-09-11 | $5.70 | $5.70 | 1,913 |
| 2014-09-10 | $5.97 | $5.97 | 3,817 |
| 2014-09-09 | $5.70 | $5.70 | 2,587 |
| 2014-09-08 | $5.85 | $5.85 | 23,975 |
| 2014-09-05 | $5.70 | $5.70 | 1,119 |
| 2014-09-04 | $5.78 | $5.78 | 6,064 |
| 2014-09-03 | $5.85 | $5.85 | 7,717 |
| 2014-09-02 | $5.88 | $5.88 | 5,025 |
| 2014-08-29 | $6.42 | $6.42 | 383 |
| 2014-08-28 | $6.48 | $6.48 | 5,156 |
| 2014-08-27 | $5.79 | $5.79 | 11,955 |
| 2014-08-26 | $7.20 | $7.20 | 20,391 |
| 2014-08-25 | $7.20 | $7.20 | 16,713 |
| 2014-08-22 | $6.90 | $6.90 | 10,278 |
| 2014-08-21 | $6.54 | $6.54 | 36,946 |
| 2014-08-20 | $5.34 | $5.34 | 29,980 |
| 2014-08-19 | $6.24 | $6.24 | 23,939 |
| 2014-08-18 | $7.05 | $7.05 | 6,228 |
| 2014-08-15 | $7.20 | $7.20 | 1,965 |
| 2014-08-14 | $8.10 | $8.10 | 5,139 |
| 2014-08-13 | $8.70 | $8.70 | 5,936 |
| 2014-08-12 | $9.12 | $9.12 | 14,650 |
| 2014-08-11 | $7.35 | $7.35 | 29,656 |
| 2014-08-08 | $8.70 | $8.70 | 6,239 |
| 2014-08-07 | $9.30 | $9.30 | 8,558 |
| 2014-08-06 | $9.45 | $9.45 | 4,896 |
| 2014-08-05 | $10.50 | $10.50 | 1,466 |
| 2014-08-04 | $10.20 | $10.20 | 9,802 |
| 2014-08-01 | $10.14 | $10.14 | 785 |
| 2014-07-31 | $10.65 | $10.65 | 1,633 |
| 2014-07-30 | $10.65 | $10.65 | 1,037 |
| 2014-07-29 | $10.50 | $10.50 | 1,433 |
| 2014-07-28 | $10.50 | $10.50 | 2,480 |
| 2014-07-25 | $10.35 | $10.35 | 1,712 |
| 2014-07-24 | $10.65 | $10.65 | 2,698 |
| 2014-07-23 | $10.50 | $10.50 | 7,335 |
| 2014-07-22 | $10.50 | $10.50 | 6,378 |
| 2014-07-21 | $10.50 | $10.50 | 6,063 |
| 2014-07-18 | $11.10 | $11.10 | 2,865 |
| 2014-07-17 | $11.19 | $11.19 | 1,101 |
| 2014-07-16 | $10.84 | $10.84 | 3,291 |
| 2014-07-15 | $11.25 | $11.25 | 3,574 |
| 2014-07-14 | $11.70 | $11.70 | 2,138 |
| 2014-07-11 | $11.10 | $11.10 | 903 |
| 2014-07-10 | $11.76 | $11.76 | 5,459 |
| 2014-07-09 | $11.55 | $11.55 | 1,172 |
| 2014-07-08 | $11.70 | $11.70 | 8,875 |
| 2014-07-07 | $11.79 | $11.79 | 8,496 |
| 2014-07-03 | $11.85 | $11.85 | 3,336 |
| 2014-07-02 | $12.00 | $12.00 | 2,232 |
| 2014-07-01 | $12.24 | $12.24 | 4,467 |
| 2014-06-30 | $11.94 | $11.94 | 10,717 |
| 2014-06-27 | $11.40 | $11.40 | 6,677 |
| 2014-06-26 | $11.70 | $11.70 | 2,454 |
| 2014-06-25 | $11.55 | $11.55 | 2,939 |
| 2014-06-24 | $11.28 | $11.28 | 2,170 |
| 2014-06-23 | $11.70 | $11.70 | 2,435 |
| 2014-06-20 | $11.85 | $11.85 | 3,423 |
| 2014-06-19 | $12.30 | $12.30 | 1,911 |
| 2014-06-18 | $12.27 | $12.27 | 8,937 |
| 2014-06-17 | $11.85 | $11.85 | 9,123 |
| 2014-06-16 | $12.00 | $12.00 | 9,485 |
| 2014-06-13 | $13.05 | $13.05 | 30,004 |
| 2014-06-12 | $12.30 | $12.30 | 18,911 |
| 2014-06-11 | $10.50 | $10.50 | 13,952 |
| 2014-06-10 | $11.40 | $11.40 | 18,208 |
| 2014-06-09 | $12.65 | $12.65 | 24,068 |
| 2014-06-06 | $14.55 | $14.55 | 30,545 |
| 2014-06-05 | $14.07 | $14.07 | 47,717 |
| 2014-06-04 | $12.90 | $12.90 | 18,959 |
| 2014-06-03 | $12.60 | $12.60 | 21,488 |
| 2014-06-02 | $11.73 | $11.73 | 9,534 |
| 2014-05-30 | $11.10 | $11.10 | 11,452 |
| 2014-05-29 | $9.81 | $9.81 | 2,709 |
| 2014-05-28 | $9.75 | $9.75 | 7,036 |
| 2014-05-27 | $10.27 | $10.27 | 7,848 |
| 2014-05-23 | $9.39 | $9.39 | 2,079 |
| 2014-05-22 | $9.45 | $9.45 | 7,162 |
| 2014-05-21 | $9.30 | $9.30 | 16,351 |
| 2014-05-20 | $10.20 | $10.20 | 17,685 |
| 2014-05-19 | $11.10 | $11.10 | 11,639 |
| 2014-05-16 | $12.60 | $12.60 | 11,224 |
| 2014-05-15 | $12.75 | $12.75 | 7,514 |
| 2014-05-14 | $12.30 | $12.30 | 5,366 |
| 2014-05-13 | $12.00 | $12.00 | 4,377 |
| 2014-05-12 | $11.70 | $11.70 | 6,270 |
| 2014-05-09 | $11.10 | $11.10 | 7,730 |
| 2014-05-08 | $11.82 | $11.82 | 7,322 |
| 2014-05-07 | $12.00 | $12.00 | 11,626 |
| 2014-05-06 | $10.80 | $10.80 | 12,148 |
| 2014-05-05 | $10.35 | $10.35 | 4,676 |
| 2014-05-02 | $10.62 | $10.62 | 1,870 |
| 2014-05-01 | $10.35 | $10.35 | 3,581 |
| 2014-04-30 | $11.10 | $11.10 | 3,453 |
| 2014-04-29 | $11.24 | $11.24 | 22,494 |
| 2014-04-28 | $11.10 | $11.10 | 3,256 |
| 2014-04-25 | $11.70 | $11.70 | 9,627 |
| 2014-04-24 | $11.34 | $11.34 | 9,787 |
| 2014-04-23 | $12.06 | $12.06 | 8,822 |
| 2014-04-22 | $13.35 | $13.35 | 6,085 |
| 2014-04-21 | $13.20 | $13.20 | 8,879 |
| 2014-04-17 | $13.56 | $13.56 | 4,451 |
| 2014-04-16 | $13.32 | $13.32 | 11,897 |
| 2014-04-15 | $11.85 | $11.85 | 23,900 |
| 2014-04-14 | $13.20 | $13.20 | 8,026 |
| 2014-04-11 | $13.14 | $13.14 | 9,027 |
| 2014-04-10 | $14.70 | $14.70 | 26,512 |
| 2014-04-09 | $15.60 | $15.60 | 6,684 |
| 2014-04-08 | $15.00 | $15.00 | 33,733 |
| 2014-04-07 | $13.65 | $13.65 | 34,540 |
| 2014-04-04 | $16.20 | $16.20 | 31,105 |
| 2014-04-03 | $18.00 | $18.00 | 30,962 |
| 2014-04-02 | $19.65 | $19.65 | 14,217 |
| 2014-04-01 | $20.25 | $20.25 | 20,662 |
| 2014-03-31 | $20.46 | $20.46 | 52,033 |
| 2014-03-28 | $17.70 | $17.70 | 18,608 |
| 2014-03-27 | $17.40 | $17.40 | 93,553 |
| 2014-03-26 | $18.90 | $18.90 | 12,699 |
| 2014-03-25 | $20.10 | $20.10 | 53,770 |
| 2014-03-24 | $21.60 | $21.60 | 44,420 |
| 2014-03-21 | $23.70 | $23.70 | 36,434 |
| 2014-03-20 | $24.90 | $24.90 | 50,572 |
| 2014-03-19 | $26.40 | $26.40 | 73,765 |
| 2014-03-18 | $20.43 | $20.43 | 32,762 |
| 2014-03-17 | $19.05 | $19.05 | 15,868 |
| 2014-03-14 | $19.44 | $19.44 | 23,977 |
| 2014-03-13 | $18.24 | $18.24 | 27,346 |
| 2014-03-12 | $20.04 | $20.04 | 19,048 |
| 2014-03-11 | $19.80 | $19.80 | 45,295 |
| 2014-03-10 | $19.50 | $19.50 | 28,601 |
| 2014-03-07 | $18.45 | $18.45 | 15,745 |
| 2014-03-06 | $18.45 | $18.45 | 34,304 |
| 2014-03-05 | $17.40 | $17.40 | 26,493 |
| 2014-03-04 | $16.20 | $16.20 | 16,414 |
| 2014-03-03 | $16.20 | $16.20 | 33,835 |
| 2014-02-28 | $16.65 | $16.65 | 16,435 |
| 2014-02-27 | $15.90 | $15.90 | 43,712 |
| 2014-02-26 | $17.64 | $17.64 | 82,749 |
| 2014-02-25 | $14.40 | $14.40 | 11,086 |
| 2014-02-24 | $13.95 | $13.95 | 26,135 |
| 2014-02-21 | $14.40 | $14.40 | 7,422 |
| 2014-02-20 | $14.67 | $14.67 | 15,274 |
| 2014-02-19 | $14.10 | $14.10 | 25,432 |
| 2014-02-18 | $14.70 | $14.70 | 54,806 |
| 2014-02-14 | $13.80 | $13.80 | 80,128 |
| 2014-02-13 | $11.13 | $11.13 | 23,296 |
| 2014-02-12 | $9.30 | $9.30 | 12,299 |
| 2014-02-11 | $10.08 | $10.08 | 10,533 |
| 2014-02-10 | $10.50 | $10.50 | 21,623 |
| 2014-02-07 | $11.10 | $11.10 | 35,581 |
| 2014-02-06 | $11.70 | $11.70 | 46,372 |
| 2014-02-05 | $9.42 | $9.42 | 54,990 |
| 2014-02-04 | $7.83 | $7.83 | 32,212 |
| 2014-02-03 | $7.17 | $7.17 | 74,228 |
| 2014-01-31 | $4.80 | $4.80 | 2,378 |
| 2014-01-30 | $4.65 | $4.65 | 3,552 |
| 2014-01-29 | $4.41 | $4.41 | 2,000 |
| 2014-01-28 | $4.80 | $4.80 | 6,083 |
| 2014-01-27 | $4.85 | $4.85 | 24,341 |
| 2014-01-24 | $3.30 | $3.30 | 666 |
| 2014-01-23 | $3.78 | $3.78 | 705 |
| 2014-01-22 | $3.87 | $3.87 | 2,400 |
| 2014-01-21 | $4.20 | $4.20 | 6,609 |
| 2014-01-17 | $4.20 | $4.20 | 1,223 |
| 2014-01-16 | $4.65 | $4.65 | 513 |
| 2014-01-15 | $4.80 | $4.80 | 3,129 |
| 2014-01-14 | $4.77 | $4.77 | 4,924 |
| 2014-01-13 | $4.65 | $4.65 | 12,940 |
| 2014-01-10 | $4.35 | $4.35 | 993 |
| 2014-01-09 | $4.20 | $4.20 | 14,783 |
| 2014-01-08 | $4.20 | $4.20 | 3,746 |
| 2014-01-07 | $4.35 | $4.35 | 1,316 |
| 2014-01-06 | $3.90 | $3.90 | 723 |
| 2014-01-03 | $4.41 | $4.41 | 6,782 |
| 2014-01-02 | $3.75 | $3.75 | 3,536 |