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
- 2010-07-01 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 | $2.86 | $2.86 | 8,100 |
| 2014-12-30 | $2.90 | $2.90 | 35,400 |
| 2014-12-29 | $2.94 | $2.94 | 50,700 |
| 2014-12-26 | $2.88 | $2.88 | 2,600 |
| 2014-12-24 | $2.88 | $2.88 | 52,200 |
| 2014-12-23 | $2.90 | $2.90 | 15,300 |
| 2014-12-22 | $2.89 | $2.89 | 800 |
| 2014-12-19 | $2.78 | $2.78 | 108,700 |
| 2014-12-18 | $2.80 | $2.80 | 7,900 |
| 2014-12-17 | $2.72 | $2.72 | 412,800 |
| 2014-12-16 | $2.62 | $2.62 | 10,600 |
| 2014-12-15 | $2.80 | $2.80 | 184,000 |
| 2014-12-12 | $2.81 | $2.81 | 7,500 |
| 2014-12-11 | $2.90 | $2.90 | 2,800 |
| 2014-12-10 | $2.95 | $2.95 | 4,700 |
| 2014-12-09 | $3.05 | $3.05 | 7,100 |
| 2014-12-08 | $3.05 | $3.05 | 2,200 |
| 2014-12-05 | $3.10 | $3.10 | 2,800 |
| 2014-12-04 | $3.30 | $3.30 | 36,600 |
| 2014-12-03 | $3.39 | $3.39 | 1,000 |
| 2014-12-02 | $3.11 | $3.11 | 4,200 |
| 2014-12-01 | $3.46 | $3.46 | 700 |
| 2014-11-28 | $3.31 | $3.31 | 200 |
| 2014-11-26 | $3.37 | $3.37 | 3,100 |
| 2014-11-25 | $3.47 | $3.47 | 18,200 |
| 2014-11-24 | $3.25 | $3.25 | 12,700 |
| 2014-11-21 | $3.30 | $3.30 | 4,200 |
| 2014-11-20 | $3.36 | $3.36 | 24,800 |
| 2014-11-19 | $3.20 | $3.20 | 8,700 |
| 2014-11-18 | $2.94 | $2.94 | 393,200 |
| 2014-11-17 | $2.98 | $2.98 | 704,500 |
| 2014-11-14 | $3.04 | $3.04 | 800 |
| 2014-11-13 | $3.10 | $3.10 | 8,800 |
| 2014-11-12 | $3.05 | $3.05 | 1,200 |
| 2014-11-11 | $3.09 | $3.09 | 3,600 |
| 2014-11-10 | $3.06 | $3.06 | 2,200 |
| 2014-11-07 | $3.18 | $3.18 | 12,500 |
| 2014-11-06 | $3.27 | $3.27 | 9,500 |
| 2014-11-05 | $3.18 | $3.18 | 100 |
| 2014-11-04 | $3.17 | $3.17 | 3,000 |
| 2014-11-03 | $3.17 | $3.17 | 100 |
| 2014-10-31 | $3.16 | $3.16 | 6,500 |
| 2014-10-30 | $3.10 | $3.10 | 3,000 |
| 2014-10-29 | $3.10 | $3.10 | 37,200 |
| 2014-10-28 | $3.25 | $3.25 | 4,500 |
| 2014-10-27 | $3.40 | $3.40 | 16,300 |
| 2014-10-24 | $3.30 | $3.30 | 7,700 |
| 2014-10-23 | $3.39 | $3.39 | 9,300 |
| 2014-10-22 | $3.20 | $3.20 | 38,000 |
| 2014-10-21 | $3.12 | $3.12 | 421,200 |
| 2014-10-20 | $3.23 | $3.23 | 200 |
| 2014-10-17 | $3.17 | $3.17 | 0 |
| 2014-10-16 | $3.17 | $3.17 | 50,700 |
| 2014-10-15 | $3.20 | $3.20 | 7,000 |
| 2014-10-14 | $3.51 | $3.51 | 178,900 |
| 2014-10-13 | $3.47 | $3.47 | 418,400 |
| 2014-10-10 | $2.95 | $2.95 | 145,400 |
| 2014-10-09 | $2.55 | $2.55 | 47,300 |
| 2014-10-08 | $2.53 | $2.53 | 191,800 |
| 2014-10-07 | $2.88 | $2.88 | 254,900 |
| 2014-10-06 | $2.91 | $2.91 | 4,200 |
| 2014-10-03 | $3.10 | $3.10 | 524,700 |
| 2014-10-02 | $2.91 | $2.91 | 28,100 |
| 2014-10-01 | $3.30 | $3.30 | 2,887,000 |
| 2014-09-30 | $8.00 | $8.00 | 5,100 |
| 2014-09-29 | $8.15 | $8.15 | 151,400 |
| 2014-09-26 | $8.60 | $8.60 | 7,300 |
| 2014-09-25 | $8.30 | $8.30 | 0 |
| 2014-09-24 | $8.30 | $8.30 | 2,100 |
| 2014-09-23 | $8.36 | $8.36 | 852,000 |
| 2014-09-22 | $8.20 | $8.20 | 42,000 |
| 2014-09-19 | $8.65 | $8.65 | 22,500 |
| 2014-09-18 | $8.75 | $8.75 | 1,200 |
| 2014-09-17 | $8.91 | $8.91 | 600 |
| 2014-09-16 | $8.85 | $8.85 | 0 |
| 2014-09-15 | $8.85 | $8.85 | 1,700 |
| 2014-09-12 | $9.19 | $9.19 | 0 |
| 2014-09-11 | $9.19 | $9.19 | 500 |
| 2014-09-10 | $8.77 | $8.77 | 371,700 |
| 2014-09-09 | $9.40 | $9.40 | 0 |
| 2014-09-08 | $9.40 | $9.40 | 2,500 |
| 2014-09-05 | $9.35 | $9.35 | 300 |
| 2014-09-04 | $9.47 | $9.47 | 1,500 |
| 2014-09-03 | $9.80 | $9.80 | 8,800 |
| 2014-09-02 | $10.15 | $10.15 | 0 |
| 2014-08-29 | $10.15 | $10.15 | 4,900 |
| 2014-08-28 | $10.39 | $10.39 | 1,000 |
| 2014-08-27 | $10.00 | $10.00 | 400 |
| 2014-08-26 | $9.85 | $9.85 | 1,500 |
| 2014-08-25 | $10.00 | $10.00 | 5,500 |
| 2014-08-22 | $10.10 | $10.10 | 400 |
| 2014-08-21 | $10.34 | $10.34 | 20,900 |
| 2014-08-20 | $10.10 | $10.10 | 0 |
| 2014-08-19 | $10.10 | $10.10 | 9,800 |
| 2014-08-18 | $10.08 | $10.08 | 4,800 |
| 2014-08-15 | $10.10 | $10.10 | 37,600 |
| 2014-08-14 | $10.18 | $10.18 | 0 |
| 2014-08-13 | $10.18 | $10.18 | 8,400 |
| 2014-08-12 | $10.18 | $10.18 | 10,400 |
| 2014-08-11 | $10.10 | $10.10 | 31,800 |
| 2014-08-08 | $10.10 | $10.10 | 47,100 |
| 2014-08-07 | $10.15 | $10.15 | 236,500 |
| 2014-08-06 | $10.05 | $10.05 | 76,500 |
| 2014-08-05 | $9.90 | $9.90 | 0 |
| 2014-08-04 | $9.90 | $9.90 | 27,500 |
| 2014-08-01 | $9.77 | $9.77 | 0 |
| 2014-07-31 | $9.77 | $9.77 | 1,000 |
| 2014-07-30 | $10.10 | $10.10 | 55,600 |
| 2014-07-29 | $10.05 | $10.05 | 56,900 |
| 2014-07-28 | $10.22 | $10.22 | 6,100 |
| 2014-07-25 | $10.12 | $10.12 | 0 |
| 2014-07-24 | $10.12 | $10.12 | 7,000 |
| 2014-07-23 | $10.10 | $10.10 | 50,000 |
| 2014-07-22 | $9.85 | $9.85 | 59,900 |
| 2014-07-21 | $9.80 | $9.80 | 200 |
| 2014-07-18 | $10.00 | $10.00 | 2,300 |
| 2014-07-17 | $9.75 | $9.75 | 3,800 |
| 2014-07-16 | $9.47 | $9.47 | 324,400 |
| 2014-07-15 | $9.35 | $9.35 | 322,600 |
| 2014-07-14 | $9.21 | $9.21 | 500 |
| 2014-07-11 | $9.23 | $9.23 | 300 |
| 2014-07-10 | $9.25 | $9.25 | 100 |
| 2014-07-09 | $9.20 | $9.20 | 4,000 |
| 2014-07-08 | $9.25 | $9.25 | 2,700 |
| 2014-07-07 | $9.31 | $9.31 | 0 |
| 2014-07-03 | $9.31 | $9.31 | 2,000 |
| 2014-07-02 | $9.28 | $9.28 | 0 |
| 2014-07-01 | $9.28 | $9.28 | 2,200 |
| 2014-06-30 | $9.37 | $9.37 | 100 |
| 2014-06-27 | $9.47 | $9.47 | 100 |
| 2014-06-26 | $9.35 | $9.35 | 0 |
| 2014-06-25 | $9.35 | $9.35 | 20,900 |
| 2014-06-24 | $9.30 | $9.30 | 15,200 |
| 2014-06-23 | $9.30 | $9.30 | 3,400 |
| 2014-06-20 | $9.30 | $9.30 | 0 |
| 2014-06-19 | $9.30 | $9.30 | 13,900 |
| 2014-06-18 | $9.19 | $9.19 | 200 |
| 2014-06-17 | $9.19 | $9.19 | 900 |
| 2014-06-16 | $9.20 | $9.20 | 1,800 |
| 2014-06-13 | $9.33 | $9.33 | 300 |
| 2014-06-12 | $9.40 | $9.40 | 1,200 |
| 2014-06-11 | $9.40 | $9.40 | 20,500 |
| 2014-06-10 | $9.40 | $9.40 | 500 |
| 2014-06-09 | $9.30 | $9.30 | 10,300 |
| 2014-06-06 | $9.01 | $9.01 | 0 |
| 2014-06-05 | $9.01 | $9.01 | 500 |
| 2014-06-04 | $9.30 | $9.30 | 0 |
| 2014-06-03 | $9.30 | $9.30 | 8,800 |
| 2014-06-02 | $9.20 | $9.20 | 10,100 |
| 2014-05-30 | $9.20 | $9.20 | 100 |
| 2014-05-29 | $9.30 | $9.30 | 19,800 |
| 2014-05-28 | $9.25 | $9.25 | 20,300 |
| 2014-05-27 | $9.25 | $9.25 | 20,500 |
| 2014-05-23 | $9.15 | $9.15 | 22,500 |
| 2014-05-22 | $9.21 | $9.21 | 5,200 |
| 2014-05-21 | $9.24 | $9.24 | 400 |
| 2014-05-20 | $9.25 | $9.25 | 800 |
| 2014-05-19 | $9.37 | $9.37 | 307,500 |
| 2014-05-16 | $9.37 | $9.37 | 0 |
| 2014-05-15 | $9.37 | $9.37 | 32,400 |
| 2014-05-14 | $9.40 | $9.40 | 53,500 |
| 2014-05-13 | $9.36 | $9.36 | 4,000 |
| 2014-05-12 | $9.28 | $9.28 | 0 |
| 2014-05-09 | $9.28 | $9.28 | 16,400 |
| 2014-05-08 | $9.06 | $9.06 | 3,000 |
| 2014-05-07 | $9.20 | $9.20 | 300 |
| 2014-05-06 | $9.20 | $9.20 | 3,600 |
| 2014-05-05 | $9.25 | $9.25 | 900 |
| 2014-05-02 | $9.16 | $9.16 | 300 |
| 2014-05-01 | $9.25 | $9.25 | 0 |
| 2014-04-30 | $9.25 | $9.25 | 18,000 |
| 2014-04-29 | $9.25 | $9.25 | 34,200 |
| 2014-04-28 | $9.25 | $9.25 | 22,300 |
| 2014-04-25 | $9.06 | $9.06 | 1,100 |
| 2014-04-24 | $9.10 | $9.10 | 12,800 |
| 2014-04-23 | $8.95 | $8.95 | 21,600 |
| 2014-04-22 | $8.91 | $8.91 | 1,900 |
| 2014-04-21 | $8.91 | $8.91 | 1,000 |
| 2014-04-17 | $9.00 | $9.00 | 86,800 |
| 2014-04-16 | $8.99 | $8.99 | 52,400 |
| 2014-04-15 | $8.70 | $8.70 | 11,800 |
| 2014-04-14 | $8.60 | $8.60 | 2,400 |
| 2014-04-11 | $8.60 | $8.60 | 0 |
| 2014-04-10 | $8.60 | $8.60 | 374,800 |
| 2014-04-09 | $8.54 | $8.54 | 2,300 |
| 2014-04-08 | $8.39 | $8.39 | 3,900 |
| 2014-04-07 | $8.16 | $8.16 | 7,400 |
| 2014-04-04 | $8.45 | $8.45 | 3,000 |
| 2014-04-03 | $8.56 | $8.56 | 5,000 |
| 2014-04-02 | $8.70 | $8.70 | 100 |
| 2014-04-01 | $8.91 | $8.91 | 1,600 |
| 2014-03-31 | $9.00 | $9.00 | 6,100 |
| 2014-03-28 | $9.00 | $9.00 | 16,500 |
| 2014-03-27 | $9.00 | $9.00 | 6,200 |
| 2014-03-26 | $8.85 | $8.85 | 2,500 |
| 2014-03-25 | $8.84 | $8.84 | 20,300 |
| 2014-03-24 | $8.66 | $8.66 | 4,000 |
| 2014-03-21 | $8.93 | $8.93 | 2,000 |
| 2014-03-20 | $9.05 | $9.05 | 20,000 |
| 2014-03-19 | $8.75 | $8.75 | 122,700 |
| 2014-03-18 | $8.60 | $8.60 | 32,400 |
| 2014-03-17 | $8.55 | $8.55 | 2,090,800 |
| 2014-03-14 | $9.00 | $9.00 | 29,800 |
| 2014-03-13 | $8.25 | $8.25 | 323,300 |
| 2014-03-12 | $8.65 | $8.65 | 43,700 |
| 2014-03-11 | $10.00 | $10.00 | 37,600 |
| 2014-03-10 | $10.65 | $10.65 | 8,500 |
| 2014-03-07 | $10.70 | $10.70 | 5,000 |
| 2014-03-06 | $10.91 | $10.91 | 18,900 |
| 2014-03-05 | $10.90 | $10.90 | 3,700 |
| 2014-03-04 | $10.70 | $10.70 | 14,000 |
| 2014-03-03 | $10.40 | $10.40 | 2,000 |
| 2014-02-28 | $10.40 | $10.40 | 57,300 |
| 2014-02-27 | $10.20 | $10.20 | 122,700 |
| 2014-02-26 | $9.73 | $9.73 | 2,000 |
| 2014-02-25 | $9.30 | $9.30 | 8,900 |
| 2014-02-24 | $9.16 | $9.16 | 1,600 |
| 2014-02-21 | $9.19 | $9.19 | 3,900 |
| 2014-02-20 | $9.00 | $9.00 | 52,900 |
| 2014-02-19 | $8.98 | $8.98 | 47,700 |
| 2014-02-18 | $8.70 | $8.70 | 5,700 |
| 2014-02-14 | $8.51 | $8.51 | 6,000 |
| 2014-02-13 | $8.58 | $8.58 | 6,100 |
| 2014-02-12 | $8.74 | $8.74 | 300 |
| 2014-02-11 | $8.50 | $8.50 | 400 |
| 2014-02-10 | $8.50 | $8.50 | 13,300 |
| 2014-02-07 | $8.39 | $8.39 | 14,000 |
| 2014-02-06 | $8.39 | $8.39 | 2,800 |
| 2014-02-05 | $8.35 | $8.35 | 6,100 |
| 2014-02-04 | $8.20 | $8.20 | 5,100 |
| 2014-02-03 | $8.35 | $8.35 | 1,500 |
| 2014-01-31 | $8.30 | $8.30 | 42,700 |
| 2014-01-30 | $8.55 | $8.55 | 0 |
| 2014-01-29 | $8.55 | $8.55 | 0 |
| 2014-01-28 | $8.55 | $8.55 | 221,700 |
| 2014-01-27 | $8.62 | $8.62 | 500 |
| 2014-01-24 | $8.70 | $8.70 | 0 |
| 2014-01-23 | $8.70 | $8.70 | 100,600 |
| 2014-01-22 | $9.00 | $9.00 | 0 |
| 2014-01-21 | $9.00 | $9.00 | 21,000 |
| 2014-01-17 | $9.00 | $9.00 | 250,500 |
| 2014-01-16 | $8.95 | $8.95 | 952,500 |
| 2014-01-15 | $8.60 | $8.60 | 2,154,300 |
| 2014-01-14 | $8.41 | $8.41 | 0 |
| 2014-01-13 | $8.41 | $8.41 | 600 |
| 2014-01-10 | $8.55 | $8.55 | 700 |
| 2014-01-09 | $8.35 | $8.35 | 322,900 |
| 2014-01-08 | $8.35 | $8.35 | 547,900 |
| 2014-01-07 | $7.00 | $7.00 | 0 |
| 2014-01-06 | $7.00 | $7.00 | 3,900 |
| 2014-01-03 | $6.93 | $6.93 | 800 |
| 2014-01-02 | $7.00 | $7.00 | 1,800 |