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
- 2007-07-25 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 | $2.91 | $3.10 | 0 |
| 2014-12-30 | $2.91 | $3.10 | 2,269 |
| 2014-12-29 | $2.92 | $3.11 | 1,000 |
| 2014-12-26 | $3.05 | $3.25 | 2,100 |
| 2014-12-24 | $2.87 | $3.05 | 200 |
| 2014-12-23 | $2.91 | $3.10 | 1,200 |
| 2014-12-22 | $3.09 | $3.29 | 100 |
| 2014-12-19 | $3.22 | $3.43 | 3,500 |
| 2014-12-18 | $2.93 | $3.12 | 474 |
| 2014-12-17 | $2.91 | $3.10 | 3,000 |
| 2014-12-16 | $2.90 | $3.09 | 45,300 |
| 2014-12-15 | $2.90 | $3.09 | 67,598 |
| 2014-12-12 | $2.95 | $3.14 | 0 |
| 2014-12-11 | $2.95 | $3.14 | 0 |
| 2014-12-10 | $2.95 | $3.14 | 3,610 |
| 2014-12-09 | $3.05 | $3.25 | 13,300 |
| 2014-12-08 | $3.11 | $3.31 | 315 |
| 2014-12-05 | $3.30 | $3.51 | 0 |
| 2014-12-04 | $3.30 | $3.51 | 52,070 |
| 2014-12-03 | $3.11 | $3.31 | 1,347,408 |
| 2014-12-02 | $3.27 | $3.48 | 900 |
| 2014-12-01 | $3.27 | $3.48 | 0 |
| 2014-11-28 | $3.27 | $3.48 | 1,300 |
| 2014-11-26 | $3.40 | $3.62 | 0 |
| 2014-11-25 | $3.40 | $3.62 | 0 |
| 2014-11-24 | $3.40 | $3.62 | 113 |
| 2014-11-21 | $3.30 | $3.51 | 1,304 |
| 2014-11-20 | $3.39 | $3.61 | 1,281 |
| 2014-11-19 | $3.30 | $3.51 | 3,529 |
| 2014-11-18 | $3.00 | $3.19 | 0 |
| 2014-11-17 | $3.00 | $3.19 | 7,140 |
| 2014-11-14 | $3.05 | $3.25 | 4,100 |
| 2014-11-13 | $3.10 | $3.30 | 5,994 |
| 2014-11-12 | $3.18 | $3.38 | 1,360 |
| 2014-11-11 | $3.05 | $3.25 | 0 |
| 2014-11-10 | $3.05 | $3.25 | 5,578 |
| 2014-11-07 | $3.15 | $3.35 | 500 |
| 2014-11-06 | $3.15 | $3.35 | 3,000 |
| 2014-11-05 | $3.23 | $3.44 | 850 |
| 2014-11-04 | $3.25 | $3.46 | 6,200 |
| 2014-11-03 | $3.15 | $3.35 | 0 |
| 2014-10-31 | $3.15 | $3.35 | 15,112 |
| 2014-10-30 | $3.11 | $3.31 | 25,564 |
| 2014-10-29 | $3.13 | $3.33 | 42,531 |
| 2014-10-28 | $3.34 | $3.55 | 4,530 |
| 2014-10-27 | $3.36 | $3.58 | 4,397 |
| 2014-10-24 | $3.44 | $3.66 | 116 |
| 2014-10-23 | $3.30 | $3.51 | 6,052 |
| 2014-10-22 | $3.25 | $3.46 | 416 |
| 2014-10-21 | $3.23 | $3.44 | 9,251 |
| 2014-10-20 | $3.10 | $3.30 | 200 |
| 2014-10-17 | $3.15 | $3.35 | 6,000 |
| 2014-10-16 | $3.10 | $3.30 | 31,861 |
| 2014-10-15 | $3.14 | $3.34 | 9,703 |
| 2014-10-14 | $3.50 | $3.72 | 34,502 |
| 2014-10-13 | $3.49 | $3.71 | 48,266 |
| 2014-10-10 | $2.91 | $3.10 | 295,524 |
| 2014-10-09 | $2.50 | $2.66 | 58,374 |
| 2014-10-08 | $2.53 | $2.69 | 57,203 |
| 2014-10-07 | $2.73 | $2.91 | 20,280 |
| 2014-10-06 | $2.95 | $3.14 | 103,042 |
| 2014-10-03 | $3.08 | $3.28 | 238,172 |
| 2014-10-02 | $3.08 | $3.28 | 1,609,808 |
| 2014-10-01 | $3.21 | $3.42 | 1,407,938 |
| 2014-09-30 | $7.94 | $8.45 | 10,656 |
| 2014-09-29 | $8.12 | $8.64 | 5,800 |
| 2014-09-26 | $8.11 | $8.63 | 0 |
| 2014-09-25 | $8.11 | $8.63 | 1,100 |
| 2014-09-24 | $8.38 | $8.92 | 700 |
| 2014-09-23 | $8.49 | $9.04 | 182,289 |
| 2014-09-22 | $8.82 | $9.39 | 1,425 |
| 2014-09-19 | $8.72 | $9.28 | 1,700 |
| 2014-09-18 | $8.96 | $9.54 | 0 |
| 2014-09-17 | $8.96 | $9.54 | 0 |
| 2014-09-16 | $8.96 | $9.54 | 0 |
| 2014-09-15 | $8.96 | $9.54 | 0 |
| 2014-09-12 | $8.96 | $9.54 | 0 |
| 2014-09-11 | $8.96 | $9.54 | 400 |
| 2014-09-10 | $8.77 | $9.33 | 557,934 |
| 2014-09-09 | $9.39 | $9.99 | 3,300 |
| 2014-09-08 | $9.45 | $10.06 | 194 |
| 2014-09-05 | $9.45 | $10.06 | 0 |
| 2014-09-04 | $9.45 | $10.06 | 8,300 |
| 2014-09-03 | $9.98 | $10.62 | 4,103 |
| 2014-09-02 | $10.14 | $10.79 | 2,940 |
| 2014-08-29 | $10.16 | $10.81 | 0 |
| 2014-08-28 | $10.16 | $10.81 | 200 |
| 2014-08-27 | $10.15 | $10.80 | 1,318 |
| 2014-08-26 | $10.06 | $10.71 | 2,042 |
| 2014-08-25 | $9.96 | $10.60 | 1,133 |
| 2014-08-22 | $10.19 | $10.84 | 2,106 |
| 2014-08-21 | $9.96 | $10.60 | 300 |
| 2014-08-20 | $10.15 | $10.80 | 10,500 |
| 2014-08-19 | $10.15 | $10.80 | 15,164 |
| 2014-08-18 | $10.15 | $10.80 | 0 |
| 2014-08-15 | $10.15 | $10.80 | 2,336 |
| 2014-08-14 | $10.25 | $10.91 | 0 |
| 2014-08-13 | $10.25 | $10.91 | 0 |
| 2014-08-12 | $10.25 | $10.91 | 2,610 |
| 2014-08-11 | $10.27 | $10.93 | 0 |
| 2014-08-08 | $10.27 | $10.93 | 650 |
| 2014-08-07 | $10.35 | $11.01 | 6,172 |
| 2014-08-06 | $10.25 | $10.91 | 350 |
| 2014-08-05 | $9.96 | $10.60 | 0 |
| 2014-08-04 | $9.96 | $10.60 | 59,425 |
| 2014-08-01 | $10.20 | $10.86 | 0 |
| 2014-07-31 | $10.20 | $10.86 | 0 |
| 2014-07-30 | $10.20 | $10.86 | 385 |
| 2014-07-29 | $10.25 | $10.91 | 8,585 |
| 2014-07-28 | $10.25 | $10.91 | 89,000 |
| 2014-07-25 | $10.42 | $11.09 | 1,000 |
| 2014-07-24 | $10.10 | $10.75 | 120,300 |
| 2014-07-23 | $10.10 | $10.75 | 2,600 |
| 2014-07-22 | $10.15 | $10.80 | 500 |
| 2014-07-21 | $10.20 | $10.86 | 11,300 |
| 2014-07-18 | $10.00 | $10.64 | 3,166 |
| 2014-07-17 | $9.75 | $10.38 | 17,128 |
| 2014-07-16 | $9.54 | $10.15 | 503,422 |
| 2014-07-15 | $9.74 | $10.37 | 7,738 |
| 2014-07-14 | $9.01 | $9.59 | 1,012 |
| 2014-07-11 | $9.24 | $9.83 | 1,553 |
| 2014-07-10 | $9.21 | $9.80 | 0 |
| 2014-07-09 | $9.21 | $9.80 | 1,400 |
| 2014-07-08 | $9.16 | $9.75 | 0 |
| 2014-07-07 | $9.16 | $9.75 | 0 |
| 2014-07-03 | $9.16 | $9.75 | 0 |
| 2014-07-02 | $9.16 | $9.75 | 0 |
| 2014-07-01 | $9.16 | $9.75 | 9,350 |
| 2014-06-30 | $9.35 | $9.95 | 200 |
| 2014-06-27 | $9.35 | $9.95 | 750 |
| 2014-06-26 | $9.34 | $9.94 | 0 |
| 2014-06-25 | $9.34 | $9.94 | 3,100 |
| 2014-06-24 | $9.12 | $9.71 | 3,684 |
| 2014-06-23 | $9.20 | $9.79 | 1,100 |
| 2014-06-20 | $9.25 | $9.84 | 0 |
| 2014-06-19 | $9.25 | $9.84 | 0 |
| 2014-06-18 | $9.25 | $9.84 | 1,000 |
| 2014-06-17 | $9.35 | $9.95 | 0 |
| 2014-06-16 | $9.35 | $9.95 | 900 |
| 2014-06-13 | $9.57 | $10.18 | 200 |
| 2014-06-12 | $9.59 | $10.21 | 300 |
| 2014-06-11 | $9.38 | $9.98 | 1,000 |
| 2014-06-10 | $9.36 | $9.96 | 547,364 |
| 2014-06-09 | $9.37 | $9.97 | 1,300 |
| 2014-06-06 | $10.55 | $11.23 | 20,000 |
| 2014-06-05 | $9.37 | $9.97 | 0 |
| 2014-06-04 | $9.37 | $9.97 | 1,375 |
| 2014-06-03 | $9.37 | $9.97 | 2,400 |
| 2014-06-02 | $9.20 | $9.79 | 0 |
| 2014-05-30 | $9.20 | $9.79 | 0 |
| 2014-05-29 | $9.20 | $9.79 | 0 |
| 2014-05-28 | $9.20 | $9.79 | 1,400 |
| 2014-05-27 | $9.10 | $9.68 | 2,300 |
| 2014-05-23 | $9.10 | $9.68 | 0 |
| 2014-05-22 | $9.10 | $9.68 | 0 |
| 2014-05-21 | $9.10 | $9.68 | 54,100 |
| 2014-05-20 | $9.37 | $9.97 | 400 |
| 2014-05-19 | $9.38 | $9.98 | 1,000 |
| 2014-05-16 | $9.50 | $10.11 | 0 |
| 2014-05-15 | $9.50 | $10.11 | 42,200 |
| 2014-05-14 | $9.65 | $10.27 | 7,246 |
| 2014-05-13 | $9.55 | $10.16 | 22,850 |
| 2014-05-12 | $9.35 | $9.95 | 0 |
| 2014-05-09 | $9.35 | $9.95 | 3,450 |
| 2014-05-08 | $9.15 | $9.74 | 10,200 |
| 2014-05-07 | $9.26 | $9.85 | 100 |
| 2014-05-06 | $9.30 | $9.90 | 0 |
| 2014-05-05 | $9.30 | $9.90 | 2,300 |
| 2014-05-02 | $9.48 | $10.09 | 3,650 |
| 2014-05-01 | $9.35 | $9.95 | 0 |
| 2014-04-30 | $9.35 | $9.95 | 0 |
| 2014-04-29 | $9.35 | $9.95 | 22,800 |
| 2014-04-28 | $9.30 | $9.90 | 12,150 |
| 2014-04-25 | $9.10 | $9.68 | 92,030 |
| 2014-04-24 | $9.13 | $9.72 | 10,800 |
| 2014-04-23 | $9.00 | $9.58 | 50,000 |
| 2014-04-22 | $9.06 | $9.64 | 103,485 |
| 2014-04-21 | $8.90 | $9.47 | 1,500 |
| 2014-04-17 | $9.00 | $9.58 | 54,950 |
| 2014-04-16 | $9.00 | $9.58 | 62,455 |
| 2014-04-15 | $8.84 | $9.41 | 1,500 |
| 2014-04-14 | $8.60 | $9.15 | 32,914 |
| 2014-04-11 | $8.75 | $9.31 | 0 |
| 2014-04-10 | $8.75 | $9.31 | 0 |
| 2014-04-09 | $8.75 | $9.31 | 0 |
| 2014-04-08 | $8.75 | $9.31 | 0 |
| 2014-04-07 | $8.75 | $9.31 | 0 |
| 2014-04-04 | $8.75 | $9.31 | 0 |
| 2014-04-03 | $8.75 | $9.31 | 5,650 |
| 2014-04-02 | $8.89 | $9.46 | 3,112 |
| 2014-04-01 | $9.18 | $9.77 | 0 |
| 2014-03-31 | $9.18 | $9.77 | 0 |
| 2014-03-28 | $9.18 | $9.77 | 0 |
| 2014-03-27 | $9.18 | $9.77 | 0 |
| 2014-03-26 | $9.18 | $9.77 | 0 |
| 2014-03-25 | $9.18 | $9.77 | 0 |
| 2014-03-24 | $9.18 | $9.77 | 0 |
| 2014-03-21 | $9.18 | $9.77 | 600 |
| 2014-03-20 | $9.25 | $9.84 | 56,227 |
| 2014-03-19 | $8.85 | $9.42 | 32,738 |
| 2014-03-18 | $8.90 | $9.47 | 13,985 |
| 2014-03-17 | $8.80 | $9.37 | 2,250 |
| 2014-03-14 | $9.25 | $9.84 | 22,500 |
| 2014-03-13 | $8.50 | $9.05 | 197,566 |
| 2014-03-12 | $9.10 | $9.68 | 226,651 |
| 2014-03-11 | $10.00 | $10.64 | 181,580 |
| 2014-03-10 | $10.78 | $11.47 | 23,700 |
| 2014-03-07 | $10.75 | $11.44 | 51,840 |
| 2014-03-06 | $11.20 | $11.92 | 441,184 |
| 2014-03-05 | $10.90 | $11.60 | 404,800 |
| 2014-03-04 | $10.95 | $11.65 | 104,816 |
| 2014-03-03 | $10.50 | $11.17 | 12,852 |
| 2014-02-28 | $10.65 | $11.33 | 3,638 |
| 2014-02-27 | $10.70 | $11.39 | 105,705 |
| 2014-02-26 | $10.09 | $10.74 | 144,684 |
| 2014-02-25 | $9.49 | $10.10 | 3,502 |
| 2014-02-24 | $9.26 | $9.85 | 132,685 |
| 2014-02-21 | $9.24 | $9.83 | 107,750 |
| 2014-02-20 | $9.04 | $9.62 | 208,724 |
| 2014-02-19 | $9.00 | $9.58 | 273,236 |
| 2014-02-18 | $8.89 | $9.46 | 302,200 |
| 2014-02-14 | $8.68 | $9.24 | 120,039 |
| 2014-02-13 | $8.75 | $9.31 | 16,300 |
| 2014-02-12 | $8.55 | $9.10 | 15,326 |
| 2014-02-11 | $8.55 | $9.10 | 1,000 |
| 2014-02-10 | $8.55 | $9.10 | 19,550 |
| 2014-02-07 | $8.46 | $9.00 | 787,667 |
| 2014-02-06 | $8.40 | $8.94 | 1,619,083 |
| 2014-02-05 | $8.30 | $8.83 | 64,349 |
| 2014-02-04 | $8.45 | $8.99 | 4,900 |
| 2014-02-03 | $8.60 | $9.15 | 0 |
| 2014-01-31 | $8.60 | $9.15 | 7,511 |
| 2014-01-30 | $8.60 | $9.15 | 0 |
| 2014-01-29 | $8.60 | $9.15 | 57,650 |
| 2014-01-28 | $8.65 | $9.21 | 11,900 |
| 2014-01-27 | $8.40 | $8.94 | 21,666 |
| 2014-01-24 | $8.50 | $9.05 | 1,300 |
| 2014-01-23 | $8.75 | $9.31 | 31,050 |
| 2014-01-22 | $8.98 | $9.56 | 38,210 |
| 2014-01-21 | $9.34 | $9.94 | 1,345 |
| 2014-01-17 | $9.00 | $9.58 | 7,620 |
| 2014-01-16 | $9.00 | $9.58 | 1,180 |
| 2014-01-15 | $8.51 | $9.06 | 1,000 |
| 2014-01-14 | $8.60 | $9.15 | 2,500 |
| 2014-01-13 | $8.50 | $9.05 | 2,200 |
| 2014-01-10 | $8.42 | $8.96 | 3,561 |
| 2014-01-09 | $8.45 | $8.99 | 11,375 |
| 2014-01-08 | $8.50 | $9.05 | 20,900 |
| 2014-01-07 | $7.31 | $7.78 | 200 |
| 2014-01-06 | $7.30 | $7.77 | 6,700 |
| 2014-01-03 | $7.30 | $7.77 | 10,000 |
| 2014-01-02 | $7.42 | $7.90 | 55,876 |