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 | $2.87 | $2.87 | 3,000 |
| 2014-12-30 | $2.98 | $2.98 | 52,900 |
| 2014-12-29 | $2.98 | $2.98 | 6,000 |
| 2014-12-26 | $2.80 | $2.80 | 400 |
| 2014-12-24 | $2.82 | $2.82 | 5,000 |
| 2014-12-23 | $2.88 | $2.88 | 481,200 |
| 2014-12-22 | $2.80 | $2.80 | 3,500 |
| 2014-12-19 | $2.83 | $2.83 | 24,700 |
| 2014-12-18 | $2.89 | $2.89 | 0 |
| 2014-12-17 | $2.89 | $2.89 | 3,500 |
| 2014-12-16 | $2.75 | $2.75 | 500 |
| 2014-12-15 | $2.78 | $2.78 | 700 |
| 2014-12-12 | $2.80 | $2.80 | 4,000 |
| 2014-12-11 | $2.89 | $2.89 | 500 |
| 2014-12-10 | $3.01 | $3.01 | 600 |
| 2014-12-09 | $3.02 | $3.02 | 21,600 |
| 2014-12-08 | $3.04 | $3.04 | 20,900 |
| 2014-12-05 | $3.10 | $3.10 | 1,700 |
| 2014-12-04 | $3.23 | $3.23 | 1,200 |
| 2014-12-03 | $3.25 | $3.25 | 0 |
| 2014-12-02 | $3.25 | $3.25 | 0 |
| 2014-12-01 | $3.25 | $3.25 | 5,000 |
| 2014-11-28 | $3.26 | $3.26 | 2,200 |
| 2014-11-26 | $3.36 | $3.36 | 1,000 |
| 2014-11-25 | $3.39 | $3.39 | 0 |
| 2014-11-24 | $3.39 | $3.39 | 39,800 |
| 2014-11-21 | $3.50 | $3.50 | 65,200 |
| 2014-11-20 | $3.30 | $3.30 | 3,200 |
| 2014-11-19 | $3.12 | $3.12 | 18,800 |
| 2014-11-18 | $2.95 | $2.95 | 4,000 |
| 2014-11-17 | $2.99 | $2.99 | 8,084,700 |
| 2014-11-14 | $3.12 | $3.12 | 0 |
| 2014-11-13 | $3.12 | $3.12 | 0 |
| 2014-11-12 | $3.12 | $3.12 | 3,000 |
| 2014-11-11 | $3.11 | $3.11 | 0 |
| 2014-11-10 | $3.11 | $3.11 | 100 |
| 2014-11-07 | $3.15 | $3.15 | 300 |
| 2014-11-06 | $3.15 | $3.15 | 0 |
| 2014-11-05 | $3.15 | $3.15 | 0 |
| 2014-11-04 | $3.15 | $3.15 | 1,000 |
| 2014-11-03 | $3.16 | $3.16 | 0 |
| 2014-10-31 | $3.16 | $3.16 | 36,700 |
| 2014-10-30 | $3.10 | $3.10 | 293,700 |
| 2014-10-29 | $3.18 | $3.18 | 1,800 |
| 2014-10-28 | $3.24 | $3.24 | 300 |
| 2014-10-27 | $3.35 | $3.35 | 5,200 |
| 2014-10-24 | $3.35 | $3.35 | 2,200 |
| 2014-10-23 | $3.30 | $3.30 | 469,000 |
| 2014-10-22 | $3.20 | $3.20 | 381,700 |
| 2014-10-21 | $3.09 | $3.09 | 20,300 |
| 2014-10-20 | $3.10 | $3.10 | 10,700 |
| 2014-10-17 | $3.15 | $3.15 | 2,200 |
| 2014-10-16 | $3.18 | $3.18 | 85,300 |
| 2014-10-15 | $3.30 | $3.30 | 176,000 |
| 2014-10-14 | $3.52 | $3.52 | 200,900 |
| 2014-10-13 | $3.35 | $3.35 | 15,600 |
| 2014-10-10 | $2.95 | $2.95 | 411,000 |
| 2014-10-09 | $2.50 | $2.50 | 116,700 |
| 2014-10-08 | $2.50 | $2.50 | 114,600 |
| 2014-10-07 | $2.70 | $2.70 | 28,700 |
| 2014-10-06 | $3.00 | $3.00 | 27,300 |
| 2014-10-03 | $3.13 | $3.13 | 191,900 |
| 2014-10-02 | $3.00 | $3.00 | 5,700 |
| 2014-10-01 | $3.25 | $3.25 | 1,453,900 |
| 2014-09-30 | $7.80 | $7.80 | 11,300 |
| 2014-09-29 | $8.05 | $8.05 | 1,900 |
| 2014-09-26 | $8.28 | $8.28 | 0 |
| 2014-09-25 | $8.28 | $8.28 | 0 |
| 2014-09-24 | $8.28 | $8.28 | 1,800 |
| 2014-09-23 | $8.50 | $8.50 | 2,800 |
| 2014-09-22 | $8.31 | $8.31 | 4,800 |
| 2014-09-19 | $8.64 | $8.64 | 9,600 |
| 2014-09-18 | $8.50 | $8.50 | 164,700 |
| 2014-09-17 | $8.56 | $8.56 | 100 |
| 2014-09-16 | $8.67 | $8.67 | 700 |
| 2014-09-15 | $8.60 | $8.60 | 58,800 |
| 2014-09-12 | $9.00 | $9.00 | 1,500 |
| 2014-09-11 | $8.92 | $8.92 | 128,500 |
| 2014-09-10 | $8.75 | $8.75 | 1,600 |
| 2014-09-09 | $9.00 | $9.00 | 200 |
| 2014-09-08 | $9.04 | $9.04 | 0 |
| 2014-09-05 | $9.04 | $9.04 | 1,300 |
| 2014-09-04 | $9.15 | $9.15 | 5,000 |
| 2014-09-03 | $9.41 | $9.41 | 10,000 |
| 2014-09-02 | $9.68 | $9.68 | 0 |
| 2014-08-29 | $9.68 | $9.68 | 0 |
| 2014-08-28 | $9.68 | $9.68 | 0 |
| 2014-08-27 | $9.68 | $9.68 | 0 |
| 2014-08-26 | $9.68 | $9.68 | 1,100 |
| 2014-08-25 | $9.90 | $9.90 | 300 |
| 2014-08-22 | $9.80 | $9.80 | 1,800 |
| 2014-08-21 | $9.65 | $9.65 | 1,900 |
| 2014-08-20 | $9.90 | $9.90 | 0 |
| 2014-08-19 | $9.90 | $9.90 | 0 |
| 2014-08-18 | $9.90 | $9.90 | 30,400 |
| 2014-08-15 | $9.80 | $9.80 | 0 |
| 2014-08-14 | $9.80 | $9.80 | 3,900 |
| 2014-08-13 | $10.12 | $10.12 | 1,000 |
| 2014-08-12 | $10.09 | $10.09 | 2,500 |
| 2014-08-11 | $9.90 | $9.90 | 2,700 |
| 2014-08-08 | $10.10 | $10.10 | 1,100 |
| 2014-08-07 | $10.09 | $10.09 | 100 |
| 2014-08-06 | $9.81 | $9.81 | 0 |
| 2014-08-05 | $9.81 | $9.81 | 600 |
| 2014-08-04 | $9.81 | $9.81 | 0 |
| 2014-08-01 | $9.81 | $9.81 | 0 |
| 2014-07-31 | $9.81 | $9.81 | 1,000 |
| 2014-07-30 | $9.88 | $9.88 | 0 |
| 2014-07-29 | $9.88 | $9.88 | 0 |
| 2014-07-28 | $9.88 | $9.88 | 3,100 |
| 2014-07-25 | $9.91 | $9.91 | 500 |
| 2014-07-24 | $9.86 | $9.86 | 0 |
| 2014-07-23 | $9.86 | $9.86 | 0 |
| 2014-07-22 | $9.86 | $9.86 | 500 |
| 2014-07-21 | $10.00 | $10.00 | 2,500 |
| 2014-07-18 | $9.94 | $9.94 | 3,100 |
| 2014-07-17 | $9.70 | $9.70 | 1,200 |
| 2014-07-16 | $9.50 | $9.50 | 400 |
| 2014-07-15 | $9.25 | $9.25 | 0 |
| 2014-07-14 | $9.25 | $9.25 | 1,000 |
| 2014-07-11 | $9.29 | $9.29 | 3,000 |
| 2014-07-10 | $9.20 | $9.20 | 0 |
| 2014-07-09 | $9.20 | $9.20 | 2,100 |
| 2014-07-08 | $9.13 | $9.13 | 300 |
| 2014-07-07 | $9.30 | $9.30 | 0 |
| 2014-07-03 | $9.30 | $9.30 | 0 |
| 2014-07-02 | $9.30 | $9.30 | 0 |
| 2014-07-01 | $9.30 | $9.30 | 0 |
| 2014-06-30 | $9.30 | $9.30 | 100 |
| 2014-06-27 | $9.20 | $9.20 | 0 |
| 2014-06-26 | $9.20 | $9.20 | 0 |
| 2014-06-25 | $9.20 | $9.20 | 1,200 |
| 2014-06-24 | $9.04 | $9.04 | 1,100 |
| 2014-06-23 | $9.00 | $9.00 | 0 |
| 2014-06-20 | $9.00 | $9.00 | 500 |
| 2014-06-19 | $9.05 | $9.05 | 400,500 |
| 2014-06-18 | $9.00 | $9.00 | 0 |
| 2014-06-17 | $9.00 | $9.00 | 1,600 |
| 2014-06-16 | $9.08 | $9.08 | 0 |
| 2014-06-13 | $9.08 | $9.08 | 1,100 |
| 2014-06-12 | $9.25 | $9.25 | 200 |
| 2014-06-11 | $9.20 | $9.20 | 1,200 |
| 2014-06-10 | $9.10 | $9.10 | 1,500 |
| 2014-06-09 | $9.10 | $9.10 | 1,100 |
| 2014-06-06 | $9.10 | $9.10 | 0 |
| 2014-06-05 | $9.10 | $9.10 | 2,300 |
| 2014-06-04 | $8.87 | $8.87 | 400 |
| 2014-06-03 | $9.10 | $9.10 | 83,900 |
| 2014-06-02 | $8.86 | $8.86 | 0 |
| 2014-05-30 | $8.86 | $8.86 | 4,400 |
| 2014-05-29 | $9.04 | $9.04 | 0 |
| 2014-05-28 | $9.04 | $9.04 | 400 |
| 2014-05-27 | $9.09 | $9.09 | 2,300 |
| 2014-05-23 | $9.00 | $9.00 | 500 |
| 2014-05-22 | $9.04 | $9.04 | 700 |
| 2014-05-21 | $9.20 | $9.20 | 900 |
| 2014-05-20 | $9.25 | $9.25 | 400 |
| 2014-05-19 | $9.42 | $9.42 | 77,300 |
| 2014-05-16 | $9.61 | $9.61 | 200 |
| 2014-05-15 | $9.61 | $9.61 | 0 |
| 2014-05-14 | $9.61 | $9.61 | 332,400 |
| 2014-05-13 | $9.42 | $9.42 | 100,600 |
| 2014-05-12 | $9.17 | $9.17 | 400 |
| 2014-05-09 | $9.20 | $9.20 | 494,300 |
| 2014-05-08 | $9.26 | $9.26 | 100 |
| 2014-05-07 | $9.30 | $9.30 | 400 |
| 2014-05-06 | $9.35 | $9.35 | 700 |
| 2014-05-05 | $9.30 | $9.30 | 201,900 |
| 2014-05-02 | $9.31 | $9.31 | 0 |
| 2014-05-01 | $9.31 | $9.31 | 0 |
| 2014-04-30 | $9.31 | $9.31 | 300,000 |
| 2014-04-29 | $9.35 | $9.35 | 112,200 |
| 2014-04-28 | $9.20 | $9.20 | 1,800 |
| 2014-04-25 | $9.15 | $9.15 | 1,000 |
| 2014-04-24 | $9.14 | $9.14 | 501,600 |
| 2014-04-23 | $9.01 | $9.01 | 300 |
| 2014-04-22 | $9.11 | $9.11 | 1,900 |
| 2014-04-21 | $9.03 | $9.03 | 0 |
| 2014-04-17 | $9.03 | $9.03 | 274,500 |
| 2014-04-16 | $8.76 | $8.76 | 400 |
| 2014-04-15 | $8.65 | $8.65 | 1,100 |
| 2014-04-14 | $8.50 | $8.50 | 2,000 |
| 2014-04-11 | $8.51 | $8.51 | 100 |
| 2014-04-10 | $8.48 | $8.48 | 1,196,200 |
| 2014-04-09 | $8.40 | $8.40 | 8,200 |
| 2014-04-08 | $8.45 | $8.45 | 0 |
| 2014-04-07 | $8.45 | $8.45 | 4,500 |
| 2014-04-04 | $8.70 | $8.70 | 0 |
| 2014-04-03 | $8.70 | $8.70 | 0 |
| 2014-04-02 | $8.70 | $8.70 | 300 |
| 2014-04-01 | $8.81 | $8.81 | 1,200 |
| 2014-03-31 | $9.25 | $9.25 | 1,100 |
| 2014-03-28 | $9.20 | $9.20 | 0 |
| 2014-03-27 | $9.20 | $9.20 | 500 |
| 2014-03-26 | $9.05 | $9.05 | 150,800 |
| 2014-03-25 | $8.97 | $8.97 | 5,000 |
| 2014-03-24 | $9.05 | $9.05 | 100 |
| 2014-03-21 | $9.24 | $9.24 | 1,000 |
| 2014-03-20 | $9.06 | $9.06 | 4,700 |
| 2014-03-19 | $8.80 | $8.80 | 21,600 |
| 2014-03-18 | $8.50 | $8.50 | 248,400 |
| 2014-03-17 | $8.85 | $8.85 | 3,703,400 |
| 2014-03-14 | $8.97 | $8.97 | 231,800 |
| 2014-03-13 | $8.35 | $8.35 | 289,900 |
| 2014-03-12 | $9.05 | $9.05 | 57,400 |
| 2014-03-11 | $10.00 | $10.00 | 18,800 |
| 2014-03-10 | $10.75 | $10.75 | 1,300 |
| 2014-03-07 | $10.90 | $10.90 | 1,300 |
| 2014-03-06 | $11.00 | $11.00 | 4,700 |
| 2014-03-05 | $11.49 | $11.49 | 2,800 |
| 2014-03-04 | $10.93 | $10.93 | 0 |
| 2014-03-03 | $10.93 | $10.93 | 0 |
| 2014-02-28 | $10.93 | $10.93 | 441,200 |
| 2014-02-27 | $10.70 | $10.70 | 209,100 |
| 2014-02-26 | $10.05 | $10.05 | 190,500 |
| 2014-02-25 | $9.35 | $9.35 | 153,700 |
| 2014-02-24 | $9.35 | $9.35 | 5,000 |
| 2014-02-21 | $9.40 | $9.40 | 111,700 |
| 2014-02-20 | $9.00 | $9.00 | 3,100 |
| 2014-02-19 | $9.15 | $9.15 | 162,000 |
| 2014-02-18 | $8.74 | $8.74 | 200 |
| 2014-02-14 | $8.63 | $8.63 | 0 |
| 2014-02-13 | $8.63 | $8.63 | 66,500 |
| 2014-02-12 | $8.66 | $8.66 | 0 |
| 2014-02-11 | $8.66 | $8.66 | 100 |
| 2014-02-10 | $8.60 | $8.60 | 100 |
| 2014-02-07 | $8.66 | $8.66 | 85,900 |
| 2014-02-06 | $8.41 | $8.41 | 600 |
| 2014-02-05 | $8.45 | $8.45 | 5,000 |
| 2014-02-04 | $8.50 | $8.50 | 100 |
| 2014-02-03 | $8.80 | $8.80 | 0 |
| 2014-01-31 | $8.80 | $8.80 | 200 |
| 2014-01-30 | $8.80 | $8.80 | 600 |
| 2014-01-29 | $8.77 | $8.77 | 95,000 |
| 2014-01-28 | $8.75 | $8.75 | 1,100 |
| 2014-01-27 | $8.70 | $8.70 | 1,200 |
| 2014-01-24 | $8.85 | $8.85 | 359,600 |
| 2014-01-23 | $8.85 | $8.85 | 898,100 |
| 2014-01-22 | $8.70 | $8.70 | 70,200 |
| 2014-01-21 | $8.85 | $8.85 | 104,700 |
| 2014-01-17 | $8.92 | $8.92 | 32,000 |
| 2014-01-16 | $8.89 | $8.89 | 306,600 |
| 2014-01-15 | $8.64 | $8.64 | 108,600 |
| 2014-01-14 | $8.50 | $8.50 | 750,000 |
| 2014-01-13 | $8.40 | $8.40 | 1,000 |
| 2014-01-10 | $8.45 | $8.45 | 312,100 |
| 2014-01-09 | $8.44 | $8.44 | 300 |
| 2014-01-08 | $8.01 | $8.01 | 511,400 |
| 2014-01-07 | $7.00 | $7.00 | 0 |
| 2014-01-06 | $7.00 | $7.00 | 0 |
| 2014-01-03 | $7.00 | $7.00 | 0 |
| 2014-01-02 | $7.00 | $7.00 | 1,500 |