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
- 2007-10-01 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 | $2.90 | $3.06 | 3,100 |
| 2014-12-30 | $3.00 | $3.17 | 0 |
| 2014-12-29 | $3.00 | $3.17 | 500 |
| 2014-12-26 | $2.87 | $3.03 | 500 |
| 2014-12-24 | $3.01 | $3.18 | 400 |
| 2014-12-23 | $2.90 | $3.06 | 18,421 |
| 2014-12-22 | $2.99 | $3.16 | 4,766 |
| 2014-12-19 | $3.09 | $3.26 | 1,100 |
| 2014-12-18 | $2.91 | $3.07 | 689,514 |
| 2014-12-17 | $3.00 | $3.17 | 4,040 |
| 2014-12-16 | $2.87 | $3.03 | 2,300 |
| 2014-12-15 | $2.99 | $3.16 | 60,164 |
| 2014-12-12 | $3.20 | $3.38 | 2,500 |
| 2014-12-11 | $3.15 | $3.33 | 0 |
| 2014-12-10 | $3.15 | $3.33 | 2,350 |
| 2014-12-09 | $3.21 | $3.39 | 2,000 |
| 2014-12-08 | $3.40 | $3.59 | 200 |
| 2014-12-05 | $3.40 | $3.59 | 250 |
| 2014-12-04 | $3.25 | $3.43 | 200,462 |
| 2014-12-03 | $3.50 | $3.70 | 0 |
| 2014-12-02 | $3.50 | $3.70 | 500 |
| 2014-12-01 | $3.41 | $3.60 | 500 |
| 2014-11-28 | $3.55 | $3.75 | 100 |
| 2014-11-26 | $3.62 | $3.82 | 100 |
| 2014-11-25 | $3.55 | $3.75 | 34,229 |
| 2014-11-24 | $3.55 | $3.75 | 691,999 |
| 2014-11-21 | $3.60 | $3.80 | 1,150 |
| 2014-11-20 | $3.50 | $3.70 | 5,182 |
| 2014-11-19 | $3.51 | $3.71 | 90,300 |
| 2014-11-18 | $3.19 | $3.37 | 4,500 |
| 2014-11-17 | $3.11 | $3.28 | 7,600 |
| 2014-11-14 | $3.13 | $3.31 | 7,240 |
| 2014-11-13 | $3.26 | $3.44 | 650 |
| 2014-11-12 | $3.27 | $3.45 | 435 |
| 2014-11-11 | $3.26 | $3.44 | 0 |
| 2014-11-10 | $3.26 | $3.44 | 600 |
| 2014-11-07 | $3.23 | $3.41 | 17,610 |
| 2014-11-06 | $3.23 | $3.41 | 3,000 |
| 2014-11-05 | $3.39 | $3.58 | 0 |
| 2014-11-04 | $3.39 | $3.58 | 9,100 |
| 2014-11-03 | $3.44 | $3.63 | 0 |
| 2014-10-31 | $3.44 | $3.63 | 5,300 |
| 2014-10-30 | $3.49 | $3.69 | 0 |
| 2014-10-29 | $3.49 | $3.69 | 7,005 |
| 2014-10-28 | $3.38 | $3.57 | 8,205 |
| 2014-10-27 | $3.40 | $3.59 | 1,456 |
| 2014-10-24 | $3.36 | $3.55 | 1,724 |
| 2014-10-23 | $3.44 | $3.63 | 400,810 |
| 2014-10-22 | $3.25 | $3.43 | 12,870 |
| 2014-10-21 | $3.22 | $3.40 | 13,848 |
| 2014-10-20 | $3.05 | $3.22 | 26,329 |
| 2014-10-17 | $3.15 | $3.33 | 158,100 |
| 2014-10-16 | $3.05 | $3.22 | 25,037 |
| 2014-10-15 | $3.13 | $3.31 | 70,896 |
| 2014-10-14 | $3.40 | $3.59 | 461,405 |
| 2014-10-13 | $3.40 | $3.59 | 46,225 |
| 2014-10-10 | $3.12 | $3.30 | 378,492 |
| 2014-10-09 | $2.65 | $2.80 | 198,198 |
| 2014-10-08 | $2.58 | $2.73 | 37,486 |
| 2014-10-07 | $2.76 | $2.92 | 277,504 |
| 2014-10-06 | $2.90 | $3.06 | 39,310 |
| 2014-10-03 | $3.20 | $3.38 | 163,300 |
| 2014-10-02 | $3.09 | $3.26 | 972,290 |
| 2014-10-01 | $3.35 | $3.54 | 853,828 |
| 2014-09-30 | $8.24 | $8.70 | 353,100 |
| 2014-09-29 | $8.25 | $8.71 | 950 |
| 2014-09-26 | $8.25 | $8.71 | 2,900 |
| 2014-09-25 | $8.42 | $8.89 | 300 |
| 2014-09-24 | $8.41 | $8.88 | 7,940 |
| 2014-09-23 | $8.55 | $9.03 | 43,600 |
| 2014-09-22 | $8.40 | $8.87 | 12,420 |
| 2014-09-19 | $8.85 | $9.35 | 23,471 |
| 2014-09-18 | $8.67 | $9.16 | 20,200 |
| 2014-09-17 | $8.65 | $9.14 | 5,100 |
| 2014-09-16 | $8.67 | $9.16 | 2,637 |
| 2014-09-15 | $8.90 | $9.40 | 3,300 |
| 2014-09-12 | $8.85 | $9.35 | 5,255 |
| 2014-09-11 | $8.90 | $9.40 | 3,433 |
| 2014-09-10 | $8.71 | $9.20 | 6,320 |
| 2014-09-09 | $9.10 | $9.61 | 1,922 |
| 2014-09-08 | $9.20 | $9.72 | 6,089 |
| 2014-09-05 | $9.32 | $9.84 | 7,732 |
| 2014-09-04 | $9.41 | $9.94 | 16,518 |
| 2014-09-03 | $9.60 | $10.14 | 24,961 |
| 2014-09-02 | $9.75 | $10.30 | 683 |
| 2014-08-29 | $9.80 | $10.35 | 1,716 |
| 2014-08-28 | $9.79 | $10.34 | 200 |
| 2014-08-27 | $9.80 | $10.35 | 9,852 |
| 2014-08-26 | $9.75 | $10.30 | 6,305 |
| 2014-08-25 | $9.65 | $10.19 | 4,454 |
| 2014-08-22 | $9.90 | $10.46 | 41,572 |
| 2014-08-21 | $9.52 | $10.06 | 28,340 |
| 2014-08-20 | $9.80 | $10.35 | 4,200 |
| 2014-08-19 | $9.84 | $10.39 | 10,163 |
| 2014-08-18 | $9.80 | $10.35 | 41,433 |
| 2014-08-15 | $10.15 | $10.72 | 7,800 |
| 2014-08-14 | $9.96 | $10.52 | 200 |
| 2014-08-13 | $9.89 | $10.45 | 102 |
| 2014-08-12 | $9.96 | $10.52 | 4,700 |
| 2014-08-11 | $10.50 | $11.09 | 0 |
| 2014-08-08 | $10.50 | $11.09 | 0 |
| 2014-08-07 | $10.50 | $11.09 | 69,029 |
| 2014-08-06 | $10.26 | $10.84 | 4,800 |
| 2014-08-05 | $9.75 | $10.30 | 1,300 |
| 2014-08-04 | $9.86 | $10.41 | 0 |
| 2014-08-01 | $9.86 | $10.41 | 200 |
| 2014-07-31 | $9.86 | $10.41 | 52,737 |
| 2014-07-30 | $10.27 | $10.85 | 921 |
| 2014-07-29 | $10.00 | $10.56 | 2,144 |
| 2014-07-28 | $10.30 | $10.88 | 1,100 |
| 2014-07-25 | $10.30 | $10.88 | 150 |
| 2014-07-24 | $10.20 | $10.77 | 4,900 |
| 2014-07-23 | $10.15 | $10.72 | 0 |
| 2014-07-22 | $10.15 | $10.72 | 558,980 |
| 2014-07-21 | $10.01 | $10.57 | 7,700 |
| 2014-07-18 | $10.20 | $10.77 | 10,595 |
| 2014-07-17 | $9.61 | $10.15 | 850 |
| 2014-07-16 | $9.45 | $9.98 | 315 |
| 2014-07-15 | $9.26 | $9.78 | 632 |
| 2014-07-14 | $9.26 | $9.78 | 5,200 |
| 2014-07-11 | $9.30 | $9.82 | 2,368 |
| 2014-07-10 | $9.39 | $9.92 | 201,100 |
| 2014-07-09 | $9.30 | $9.82 | 700 |
| 2014-07-08 | $9.35 | $9.88 | 1,590 |
| 2014-07-07 | $9.30 | $9.82 | 465 |
| 2014-07-03 | $9.40 | $9.93 | 0 |
| 2014-07-02 | $9.40 | $9.93 | 500 |
| 2014-07-01 | $9.30 | $9.82 | 100 |
| 2014-06-30 | $9.30 | $9.82 | 5,334 |
| 2014-06-27 | $9.35 | $9.88 | 0 |
| 2014-06-26 | $9.35 | $9.88 | 200 |
| 2014-06-25 | $9.30 | $9.82 | 2,550 |
| 2014-06-24 | $9.15 | $9.66 | 740 |
| 2014-06-23 | $9.08 | $9.59 | 35,240 |
| 2014-06-20 | $9.07 | $9.58 | 5,875 |
| 2014-06-19 | $9.19 | $9.71 | 100 |
| 2014-06-18 | $9.40 | $9.93 | 150,500 |
| 2014-06-17 | $9.26 | $9.78 | 500 |
| 2014-06-16 | $9.30 | $9.82 | 100 |
| 2014-06-13 | $9.35 | $9.88 | 0 |
| 2014-06-12 | $9.35 | $9.88 | 0 |
| 2014-06-11 | $9.35 | $9.88 | 1,700 |
| 2014-06-10 | $9.35 | $9.88 | 47,313 |
| 2014-06-09 | $9.05 | $9.56 | 16,518 |
| 2014-06-06 | $9.30 | $9.82 | 500 |
| 2014-06-05 | $9.32 | $9.84 | 405,670 |
| 2014-06-04 | $9.40 | $9.93 | 802 |
| 2014-06-03 | $9.40 | $9.93 | 104,364 |
| 2014-06-02 | $9.21 | $9.73 | 200 |
| 2014-05-30 | $9.25 | $9.77 | 0 |
| 2014-05-29 | $9.25 | $9.77 | 448,470 |
| 2014-05-28 | $9.20 | $9.72 | 2,229 |
| 2014-05-27 | $9.15 | $9.66 | 5,600 |
| 2014-05-23 | $9.24 | $9.76 | 0 |
| 2014-05-22 | $9.24 | $9.76 | 102,106 |
| 2014-05-21 | $9.10 | $9.61 | 3,500 |
| 2014-05-20 | $9.40 | $9.93 | 138,496 |
| 2014-05-19 | $9.51 | $10.04 | 1,251,160 |
| 2014-05-16 | $9.51 | $10.04 | 5,000 |
| 2014-05-15 | $9.47 | $10.00 | 5,425 |
| 2014-05-14 | $9.65 | $10.19 | 213,760 |
| 2014-05-13 | $9.65 | $10.19 | 88,500 |
| 2014-05-12 | $9.16 | $9.67 | 960 |
| 2014-05-09 | $9.30 | $9.82 | 77,664 |
| 2014-05-08 | $9.20 | $9.72 | 14,300 |
| 2014-05-07 | $9.30 | $9.82 | 47,700 |
| 2014-05-06 | $9.25 | $9.77 | 14,400 |
| 2014-05-05 | $9.44 | $9.97 | 34,550 |
| 2014-05-02 | $9.39 | $9.92 | 2,100 |
| 2014-05-01 | $9.31 | $9.83 | 300 |
| 2014-04-30 | $9.30 | $9.82 | 126,454 |
| 2014-04-29 | $9.35 | $9.88 | 128,332 |
| 2014-04-28 | $8.95 | $9.45 | 1,600 |
| 2014-04-25 | $9.23 | $9.75 | 51,636 |
| 2014-04-24 | $9.15 | $9.66 | 1,402,050 |
| 2014-04-23 | $9.00 | $9.51 | 2,200 |
| 2014-04-22 | $9.00 | $9.51 | 4,500 |
| 2014-04-21 | $8.91 | $9.41 | 700 |
| 2014-04-17 | $8.90 | $9.40 | 5,490 |
| 2014-04-16 | $8.94 | $9.44 | 3,000 |
| 2014-04-15 | $8.79 | $9.28 | 300 |
| 2014-04-14 | $8.60 | $9.08 | 100,400 |
| 2014-04-11 | $9.00 | $9.51 | 0 |
| 2014-04-10 | $9.00 | $9.51 | 0 |
| 2014-04-09 | $9.00 | $9.51 | 0 |
| 2014-04-08 | $9.00 | $9.51 | 0 |
| 2014-04-07 | $9.00 | $9.51 | 0 |
| 2014-04-04 | $9.00 | $9.51 | 0 |
| 2014-04-03 | $9.00 | $9.51 | 4,500 |
| 2014-04-02 | $9.10 | $9.61 | 3,810 |
| 2014-04-01 | $9.15 | $9.66 | 0 |
| 2014-03-31 | $9.15 | $9.66 | 0 |
| 2014-03-28 | $9.15 | $9.66 | 0 |
| 2014-03-27 | $9.15 | $9.66 | 0 |
| 2014-03-26 | $9.15 | $9.66 | 0 |
| 2014-03-25 | $9.15 | $9.66 | 0 |
| 2014-03-24 | $9.15 | $9.66 | 0 |
| 2014-03-21 | $9.15 | $9.66 | 2,150 |
| 2014-03-20 | $9.14 | $9.65 | 176,020 |
| 2014-03-19 | $8.85 | $9.35 | 676,609 |
| 2014-03-18 | $8.56 | $9.04 | 45,205 |
| 2014-03-17 | $8.90 | $9.40 | 14,691 |
| 2014-03-14 | $9.15 | $9.66 | 21,186 |
| 2014-03-13 | $8.50 | $8.98 | 130,848 |
| 2014-03-12 | $9.20 | $9.72 | 19,190 |
| 2014-03-11 | $10.26 | $10.84 | 86,782 |
| 2014-03-10 | $10.95 | $11.57 | 2,000 |
| 2014-03-07 | $10.86 | $11.47 | 950 |
| 2014-03-06 | $11.00 | $11.62 | 101,505 |
| 2014-03-05 | $10.85 | $11.46 | 2,285 |
| 2014-03-04 | $10.81 | $11.42 | 1,317 |
| 2014-03-03 | $10.74 | $11.34 | 0 |
| 2014-02-28 | $10.74 | $11.34 | 100,600 |
| 2014-02-27 | $10.69 | $11.29 | 8,405 |
| 2014-02-26 | $9.90 | $10.46 | 109,940 |
| 2014-02-25 | $9.85 | $10.40 | 100,857 |
| 2014-02-24 | $9.40 | $9.93 | 289,380 |
| 2014-02-21 | $9.45 | $9.98 | 5,700 |
| 2014-02-20 | $9.15 | $9.66 | 103,460 |
| 2014-02-19 | $8.55 | $9.03 | 1,225 |
| 2014-02-18 | $8.90 | $9.40 | 310,551 |
| 2014-02-14 | $8.60 | $9.08 | 1,584 |
| 2014-02-13 | $8.72 | $9.21 | 296,575 |
| 2014-02-12 | $8.56 | $9.04 | 4,300 |
| 2014-02-11 | $8.70 | $9.19 | 2,600 |
| 2014-02-10 | $8.42 | $8.89 | 900 |
| 2014-02-07 | $8.75 | $9.24 | 99,941 |
| 2014-02-06 | $8.41 | $8.88 | 100 |
| 2014-02-05 | $8.34 | $8.81 | 99,200 |
| 2014-02-04 | $8.50 | $8.98 | 2,602 |
| 2014-02-03 | $8.55 | $9.03 | 56,759 |
| 2014-01-31 | $8.55 | $9.03 | 4,203 |
| 2014-01-30 | $8.73 | $9.22 | 8,010 |
| 2014-01-29 | $8.73 | $9.22 | 37,000 |
| 2014-01-28 | $8.65 | $9.14 | 2,080 |
| 2014-01-27 | $8.65 | $9.14 | 8,199 |
| 2014-01-24 | $8.70 | $9.19 | 59,650 |
| 2014-01-23 | $8.75 | $9.24 | 883,498 |
| 2014-01-22 | $8.71 | $9.20 | 4,293 |
| 2014-01-21 | $9.00 | $9.51 | 0 |
| 2014-01-17 | $9.00 | $9.51 | 32,272 |
| 2014-01-16 | $9.00 | $9.51 | 12,721 |
| 2014-01-15 | $8.50 | $8.98 | 4,289 |
| 2014-01-14 | $8.40 | $8.87 | 3,150 |
| 2014-01-13 | $8.35 | $8.82 | 600 |
| 2014-01-10 | $8.49 | $8.97 | 27,919 |
| 2014-01-09 | $8.30 | $8.77 | 36,132 |
| 2014-01-08 | $8.15 | $8.61 | 69,045 |
| 2014-01-07 | $6.92 | $7.31 | 0 |
| 2014-01-06 | $6.92 | $7.31 | 1,000 |
| 2014-01-03 | $6.91 | $7.30 | 200 |
| 2014-01-02 | $6.89 | $7.28 | 2,918 |