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
- 2009-09-08 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 | $6.66 | $6.66 | 24 |
| 2014-12-30 | $6.00 | $6.00 | 0 |
| 2014-12-29 | $6.00 | $6.00 | 250 |
| 2014-12-26 | $7.20 | $7.20 | 10 |
| 2014-12-24 | $7.20 | $7.20 | 250 |
| 2014-12-23 | $7.20 | $7.20 | 0 |
| 2014-12-22 | $7.20 | $7.20 | 1,422 |
| 2014-12-19 | $7.20 | $7.20 | 3,337 |
| 2014-12-18 | $7.00 | $7.00 | 240 |
| 2014-12-17 | $6.20 | $6.20 | 3,980 |
| 2014-12-16 | $3.69 | $3.69 | 700 |
| 2014-12-15 | $3.80 | $3.80 | 850 |
| 2014-12-12 | $4.00 | $4.00 | 1,700 |
| 2014-12-11 | $4.80 | $4.80 | 2,870 |
| 2014-12-10 | $4.24 | $4.24 | 900 |
| 2014-12-09 | $4.16 | $4.16 | 265 |
| 2014-12-08 | $4.35 | $4.35 | 300 |
| 2014-12-05 | $4.48 | $4.48 | 615 |
| 2014-12-04 | $4.38 | $4.38 | 195 |
| 2014-12-03 | $3.77 | $3.77 | 210 |
| 2014-12-02 | $4.00 | $4.00 | 235 |
| 2014-12-01 | $4.50 | $4.50 | 215 |
| 2014-11-28 | $3.60 | $3.60 | 805 |
| 2014-11-26 | $3.60 | $3.60 | 0 |
| 2014-11-25 | $3.60 | $3.60 | 0 |
| 2014-11-24 | $3.60 | $3.60 | 1,425 |
| 2014-11-21 | $4.60 | $4.60 | 525 |
| 2014-11-20 | $4.80 | $4.80 | 0 |
| 2014-11-19 | $4.80 | $4.80 | 0 |
| 2014-11-18 | $4.80 | $4.80 | 500 |
| 2014-11-17 | $4.80 | $4.80 | 379 |
| 2014-11-14 | $4.80 | $4.80 | 0 |
| 2014-11-13 | $4.80 | $4.80 | 500 |
| 2014-11-12 | $5.50 | $5.50 | 4,736 |
| 2014-11-11 | $5.00 | $5.00 | 0 |
| 2014-11-10 | $5.00 | $5.00 | 0 |
| 2014-11-07 | $5.00 | $5.00 | 447 |
| 2014-11-06 | $4.90 | $4.90 | 825 |
| 2014-11-05 | $5.00 | $5.00 | 0 |
| 2014-11-04 | $5.00 | $5.00 | 0 |
| 2014-11-03 | $5.00 | $5.00 | 250 |
| 2014-10-31 | $5.00 | $5.00 | 475 |
| 2014-10-30 | $4.80 | $4.80 | 1,179 |
| 2014-10-29 | $4.60 | $4.60 | 125 |
| 2014-10-28 | $4.60 | $4.60 | 501 |
| 2014-10-27 | $4.80 | $4.80 | 415 |
| 2014-10-24 | $4.00 | $4.00 | 15 |
| 2014-10-23 | $4.00 | $4.00 | 0 |
| 2014-10-22 | $4.00 | $4.00 | 0 |
| 2014-10-21 | $4.00 | $4.00 | 387 |
| 2014-10-20 | $4.00 | $4.00 | 100 |
| 2014-10-17 | $5.00 | $5.00 | 20 |
| 2014-10-16 | $5.80 | $5.80 | 437 |
| 2014-10-15 | $5.20 | $5.20 | 0 |
| 2014-10-14 | $5.20 | $5.20 | 9,094 |
| 2014-10-13 | $4.00 | $4.00 | 0 |
| 2014-10-10 | $4.00 | $4.00 | 0 |
| 2014-10-09 | $4.00 | $4.00 | 0 |
| 2014-10-08 | $4.00 | $4.00 | 391 |
| 2014-10-07 | $4.00 | $4.00 | 1,182 |
| 2014-10-06 | $5.00 | $5.00 | 1,222 |
| 2014-10-03 | $5.00 | $5.00 | 847 |
| 2014-10-02 | $5.00 | $5.00 | 815 |
| 2014-10-01 | $3.40 | $3.40 | 279 |
| 2014-09-30 | $3.40 | $3.40 | 1,425 |
| 2014-09-29 | $3.00 | $3.00 | 385 |
| 2014-09-26 | $2.60 | $2.60 | 188 |
| 2014-09-25 | $2.62 | $2.62 | 1,835 |
| 2014-09-24 | $2.50 | $2.50 | 1,750 |
| 2014-09-23 | $2.50 | $2.50 | 2,129 |
| 2014-09-22 | $2.49 | $2.49 | 40 |
| 2014-09-19 | $2.25 | $2.25 | 2,153 |
| 2014-09-18 | $2.44 | $2.44 | 1,995 |
| 2014-09-17 | $2.43 | $2.43 | 500 |
| 2014-09-16 | $2.80 | $2.80 | 2,230 |
| 2014-09-15 | $2.94 | $2.94 | 2,065 |
| 2014-09-12 | $2.50 | $2.50 | 3,965 |
| 2014-09-11 | $2.90 | $2.90 | 4,006 |
| 2014-09-10 | $2.80 | $2.80 | 3,015 |
| 2014-09-09 | $2.60 | $2.60 | 1,925 |
| 2014-09-08 | $2.90 | $2.90 | 2,325 |
| 2014-09-05 | $2.90 | $2.90 | 2,200 |
| 2014-09-04 | $2.60 | $2.60 | 4,037 |
| 2014-09-03 | $3.14 | $3.14 | 2,901 |
| 2014-09-02 | $3.00 | $3.00 | 1,400 |
| 2014-08-29 | $3.00 | $3.00 | 1,135 |
| 2014-08-28 | $4.00 | $4.00 | 1,621 |
| 2014-08-27 | $3.60 | $3.60 | 0 |
| 2014-08-26 | $3.60 | $3.60 | 13,254 |
| 2014-08-25 | $3.20 | $3.20 | 2,000 |
| 2014-08-22 | $3.50 | $3.50 | 3,065 |
| 2014-08-21 | $3.50 | $3.50 | 0 |
| 2014-08-20 | $3.50 | $3.50 | 5,840 |
| 2014-08-19 | $3.50 | $3.50 | 1,733 |
| 2014-08-18 | $3.40 | $3.40 | 3,825 |
| 2014-08-15 | $4.36 | $4.36 | 1,120 |
| 2014-08-14 | $4.00 | $4.00 | 5,110 |
| 2014-08-13 | $4.64 | $4.64 | 1,735 |
| 2014-08-12 | $4.80 | $4.80 | 2,722 |
| 2014-08-11 | $4.55 | $4.55 | 302 |
| 2014-08-08 | $4.80 | $4.80 | 560 |
| 2014-08-07 | $4.70 | $4.70 | 1,585 |
| 2014-08-06 | $4.90 | $4.90 | 10 |
| 2014-08-05 | $4.50 | $4.50 | 0 |
| 2014-08-04 | $4.50 | $4.50 | 10 |
| 2014-08-01 | $4.50 | $4.50 | 1,175 |
| 2014-07-31 | $4.90 | $4.90 | 0 |
| 2014-07-30 | $4.90 | $4.90 | 250 |
| 2014-07-29 | $4.80 | $4.80 | 525 |
| 2014-07-28 | $4.60 | $4.60 | 875 |
| 2014-07-25 | $4.02 | $4.02 | 0 |
| 2014-07-24 | $4.02 | $4.02 | 725 |
| 2014-07-23 | $4.50 | $4.50 | 253 |
| 2014-07-22 | $4.82 | $4.82 | 1,489 |
| 2014-07-21 | $4.40 | $4.40 | 3,248 |
| 2014-07-18 | $3.50 | $3.50 | 250 |
| 2014-07-17 | $3.60 | $3.60 | 0 |
| 2014-07-16 | $3.60 | $3.60 | 0 |
| 2014-07-15 | $3.60 | $3.60 | 1,200 |
| 2014-07-14 | $3.60 | $3.60 | 1,575 |
| 2014-07-11 | $3.59 | $3.59 | 1,147 |
| 2014-07-10 | $3.60 | $3.60 | 250 |
| 2014-07-09 | $3.60 | $3.60 | 385 |
| 2014-07-08 | $3.40 | $3.40 | 7,110 |
| 2014-07-07 | $3.94 | $3.94 | 50 |
| 2014-07-03 | $3.00 | $3.00 | 675 |
| 2014-07-02 | $3.92 | $3.92 | 27 |
| 2014-07-01 | $4.08 | $4.08 | 0 |
| 2014-06-30 | $4.08 | $4.08 | 0 |
| 2014-06-27 | $4.08 | $4.08 | 1,135 |
| 2014-06-26 | $4.08 | $4.08 | 212 |
| 2014-06-25 | $3.60 | $3.60 | 0 |
| 2014-06-24 | $3.60 | $3.60 | 827 |
| 2014-06-23 | $4.18 | $4.18 | 0 |
| 2014-06-20 | $4.18 | $4.18 | 0 |
| 2014-06-19 | $4.18 | $4.18 | 0 |
| 2014-06-18 | $4.18 | $4.18 | 1,412 |
| 2014-06-17 | $4.20 | $4.20 | 170 |
| 2014-06-16 | $4.00 | $4.00 | 1,012 |
| 2014-06-13 | $4.20 | $4.20 | 50 |
| 2014-06-12 | $4.20 | $4.20 | 1,512 |
| 2014-06-11 | $4.40 | $4.40 | 780 |
| 2014-06-10 | $4.20 | $4.20 | 65 |
| 2014-06-09 | $4.00 | $4.00 | 250 |
| 2014-06-06 | $4.00 | $4.00 | 350 |
| 2014-06-05 | $4.00 | $4.00 | 0 |
| 2014-06-04 | $4.00 | $4.00 | 0 |
| 2014-06-03 | $4.00 | $4.00 | 1,086 |
| 2014-06-02 | $4.40 | $4.40 | 0 |
| 2014-05-30 | $4.40 | $4.40 | 0 |
| 2014-05-29 | $4.40 | $4.40 | 972 |
| 2014-05-28 | $4.60 | $4.60 | 302 |
| 2014-05-27 | $4.50 | $4.50 | 135 |
| 2014-05-23 | $4.00 | $4.00 | 1,709 |
| 2014-05-22 | $4.00 | $4.00 | 227 |
| 2014-05-21 | $4.00 | $4.00 | 0 |
| 2014-05-20 | $4.00 | $4.00 | 105 |
| 2014-05-19 | $4.00 | $4.00 | 810 |
| 2014-05-16 | $4.00 | $4.00 | 10 |
| 2014-05-15 | $3.61 | $3.61 | 332 |
| 2014-05-14 | $4.00 | $4.00 | 421 |
| 2014-05-13 | $4.00 | $4.00 | 0 |
| 2014-05-12 | $4.00 | $4.00 | 0 |
| 2014-05-09 | $4.00 | $4.00 | 2,530 |
| 2014-05-08 | $3.60 | $3.60 | 250 |
| 2014-05-07 | $3.60 | $3.60 | 0 |
| 2014-05-06 | $3.60 | $3.60 | 90 |
| 2014-05-05 | $3.60 | $3.60 | 85 |
| 2014-05-02 | $3.60 | $3.60 | 0 |
| 2014-05-01 | $3.60 | $3.60 | 0 |
| 2014-04-30 | $3.60 | $3.60 | 250 |
| 2014-04-29 | $3.60 | $3.60 | 1,850 |
| 2014-04-28 | $3.20 | $3.20 | 700 |
| 2014-04-25 | $3.40 | $3.40 | 3,301 |
| 2014-04-24 | $4.00 | $4.00 | 125 |
| 2014-04-23 | $4.00 | $4.00 | 75 |
| 2014-04-22 | $4.00 | $4.00 | 765 |
| 2014-04-21 | $4.00 | $4.00 | 542 |
| 2014-04-17 | $4.40 | $4.40 | 20 |
| 2014-04-16 | $4.20 | $4.20 | 1,530 |
| 2014-04-15 | $4.20 | $4.20 | 15 |
| 2014-04-14 | $4.60 | $4.60 | 0 |
| 2014-04-11 | $4.60 | $4.60 | 200 |
| 2014-04-10 | $4.60 | $4.60 | 0 |
| 2014-04-09 | $4.60 | $4.60 | 570 |
| 2014-04-08 | $3.60 | $3.60 | 133 |
| 2014-04-07 | $4.20 | $4.20 | 0 |
| 2014-04-04 | $4.20 | $4.20 | 550 |
| 2014-04-03 | $4.00 | $4.00 | 0 |
| 2014-04-02 | $4.00 | $4.00 | 1,625 |
| 2014-04-01 | $4.00 | $4.00 | 525 |
| 2014-03-31 | $4.20 | $4.20 | 2,775 |
| 2014-03-28 | $3.80 | $3.80 | 250 |
| 2014-03-27 | $3.80 | $3.80 | 2,767 |
| 2014-03-26 | $3.80 | $3.80 | 2,792 |
| 2014-03-25 | $3.80 | $3.80 | 2,825 |
| 2014-03-24 | $3.00 | $3.00 | 502 |
| 2014-03-21 | $2.80 | $2.80 | 1,800 |
| 2014-03-20 | $3.00 | $3.00 | 3,960 |
| 2014-03-19 | $3.00 | $3.00 | 4,686 |
| 2014-03-18 | $3.20 | $3.20 | 1,612 |
| 2014-03-17 | $3.00 | $3.00 | 1,975 |
| 2014-03-14 | $3.10 | $3.10 | 0 |
| 2014-03-13 | $3.10 | $3.10 | 150 |
| 2014-03-12 | $2.85 | $2.85 | 497 |
| 2014-03-11 | $2.60 | $2.60 | 1,129 |
| 2014-03-10 | $3.13 | $3.13 | 0 |
| 2014-03-07 | $3.13 | $3.13 | 1,900 |
| 2014-03-06 | $3.46 | $3.46 | 2,225 |
| 2014-03-05 | $3.90 | $3.90 | 1,185 |
| 2014-03-04 | $4.20 | $4.20 | 1,902 |
| 2014-03-03 | $3.60 | $3.60 | 15 |
| 2014-02-28 | $3.60 | $3.60 | 0 |
| 2014-02-27 | $3.60 | $3.60 | 7 |
| 2014-02-26 | $3.80 | $3.80 | 0 |
| 2014-02-25 | $3.80 | $3.80 | 0 |
| 2014-02-24 | $3.80 | $3.80 | 915 |
| 2014-02-21 | $3.40 | $3.40 | 2,110 |
| 2014-02-20 | $3.40 | $3.40 | 2,075 |
| 2014-02-19 | $3.00 | $3.00 | 0 |
| 2014-02-18 | $3.00 | $3.00 | 275 |
| 2014-02-14 | $3.00 | $3.00 | 275 |
| 2014-02-13 | $3.00 | $3.00 | 0 |
| 2014-02-12 | $3.00 | $3.00 | 100 |
| 2014-02-11 | $3.20 | $3.20 | 35 |
| 2014-02-10 | $3.00 | $3.00 | 2,532 |
| 2014-02-07 | $3.40 | $3.40 | 2,005 |
| 2014-02-06 | $3.00 | $3.00 | 0 |
| 2014-02-05 | $3.00 | $3.00 | 0 |
| 2014-02-04 | $3.00 | $3.00 | 2,343 |
| 2014-02-03 | $3.40 | $3.40 | 0 |
| 2014-01-31 | $3.40 | $3.40 | 2,525 |
| 2014-01-30 | $3.40 | $3.40 | 1,750 |
| 2014-01-29 | $3.50 | $3.50 | 977 |
| 2014-01-28 | $3.00 | $3.00 | 1,915 |
| 2014-01-27 | $3.80 | $3.80 | 750 |
| 2014-01-24 | $3.80 | $3.80 | 385 |
| 2014-01-23 | $3.40 | $3.40 | 600 |
| 2014-01-22 | $3.40 | $3.40 | 1,052 |
| 2014-01-21 | $2.87 | $2.87 | 4,630 |
| 2014-01-17 | $3.60 | $3.60 | 87 |
| 2014-01-16 | $3.00 | $3.00 | 57 |
| 2014-01-15 | $3.80 | $3.80 | 1,178 |
| 2014-01-14 | $3.20 | $3.20 | 2,135 |
| 2014-01-13 | $3.60 | $3.60 | 0 |
| 2014-01-10 | $3.60 | $3.60 | 4,308 |
| 2014-01-09 | $3.00 | $3.00 | 3,446 |
| 2014-01-08 | $3.00 | $3.00 | 3,715 |
| 2014-01-07 | $3.57 | $3.57 | 4,965 |
| 2014-01-06 | $4.20 | $4.20 | 581 |
| 2014-01-03 | $4.00 | $4.00 | 5,946 |
| 2014-01-02 | $4.50 | $4.50 | 0 |