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
- 2008-01-02 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 | $2.95 | $3.60 | 6,237 |
| 2014-12-30 | $2.85 | $3.48 | 82,581 |
| 2014-12-29 | $2.94 | $3.59 | 5,165 |
| 2014-12-26 | $3.11 | $3.80 | 17,100 |
| 2014-12-24 | $2.86 | $3.49 | 14,100 |
| 2014-12-23 | $2.83 | $3.45 | 6,988 |
| 2014-12-22 | $2.73 | $3.33 | 10,790 |
| 2014-12-19 | $2.75 | $3.36 | 58,386 |
| 2014-12-18 | $2.76 | $3.37 | 43,450 |
| 2014-12-17 | $2.85 | $3.48 | 31,992 |
| 2014-12-16 | $2.70 | $3.30 | 18,470 |
| 2014-12-15 | $2.74 | $3.34 | 56,452 |
| 2014-12-12 | $2.83 | $3.45 | 42,259 |
| 2014-12-11 | $2.94 | $3.59 | 3,150 |
| 2014-12-10 | $3.00 | $3.66 | 12,000 |
| 2014-12-09 | $3.10 | $3.78 | 27,450 |
| 2014-12-08 | $3.05 | $3.72 | 11,920 |
| 2014-12-05 | $3.14 | $3.83 | 4,600 |
| 2014-12-04 | $3.20 | $3.91 | 67,270 |
| 2014-12-03 | $3.20 | $3.91 | 7,200 |
| 2014-12-02 | $3.15 | $3.84 | 4,400 |
| 2014-12-01 | $3.50 | $4.27 | 1,031,400 |
| 2014-11-28 | $3.26 | $3.98 | 3,700 |
| 2014-11-26 | $3.35 | $4.09 | 30,322 |
| 2014-11-25 | $3.35 | $4.09 | 9,950 |
| 2014-11-24 | $3.35 | $4.09 | 135,073 |
| 2014-11-21 | $3.28 | $4.00 | 22,830 |
| 2014-11-20 | $3.16 | $3.86 | 21,110 |
| 2014-11-19 | $3.20 | $3.91 | 6,050 |
| 2014-11-18 | $3.02 | $3.69 | 726,384 |
| 2014-11-17 | $3.00 | $3.66 | 12,950 |
| 2014-11-14 | $3.08 | $3.76 | 1,900 |
| 2014-11-13 | $3.20 | $3.91 | 13,100 |
| 2014-11-12 | $3.10 | $3.78 | 23,181 |
| 2014-11-11 | $3.10 | $3.78 | 14,350 |
| 2014-11-10 | $3.00 | $3.66 | 500 |
| 2014-11-07 | $3.10 | $3.78 | 18,110 |
| 2014-11-06 | $3.06 | $3.74 | 25,118 |
| 2014-11-05 | $3.06 | $3.74 | 36,773 |
| 2014-11-04 | $3.10 | $3.78 | 14,893 |
| 2014-11-03 | $3.08 | $3.76 | 3,100 |
| 2014-10-31 | $3.12 | $3.81 | 42,184 |
| 2014-10-30 | $3.15 | $3.84 | 30,100 |
| 2014-10-29 | $3.30 | $4.03 | 54,621 |
| 2014-10-28 | $3.41 | $4.16 | 10,100 |
| 2014-10-27 | $3.45 | $4.21 | 10,452 |
| 2014-10-24 | $3.40 | $4.15 | 59,608 |
| 2014-10-23 | $3.46 | $4.22 | 226,005 |
| 2014-10-22 | $3.17 | $3.87 | 38,523 |
| 2014-10-21 | $3.28 | $4.00 | 49,841 |
| 2014-10-20 | $3.21 | $3.92 | 23,557 |
| 2014-10-17 | $3.08 | $3.76 | 10,386 |
| 2014-10-16 | $3.04 | $3.71 | 13,161 |
| 2014-10-15 | $2.91 | $3.55 | 14,651 |
| 2014-10-14 | $3.50 | $4.27 | 40,288 |
| 2014-10-13 | $3.24 | $3.95 | 72,265 |
| 2014-10-10 | $2.95 | $3.60 | 18,225 |
| 2014-10-09 | $2.63 | $3.21 | 76,903 |
| 2014-10-08 | $2.56 | $3.12 | 30,196 |
| 2014-10-07 | $2.78 | $3.39 | 104,191 |
| 2014-10-06 | $2.96 | $3.61 | 483,150 |
| 2014-10-03 | $3.05 | $3.72 | 200,293 |
| 2014-10-02 | $2.94 | $3.59 | 150,409 |
| 2014-10-01 | $3.20 | $3.91 | 363,840 |
| 2014-09-30 | $7.57 | $9.24 | 6,309 |
| 2014-09-29 | $7.60 | $9.28 | 4,107 |
| 2014-09-26 | $7.60 | $9.28 | 450 |
| 2014-09-25 | $7.61 | $9.29 | 1,100 |
| 2014-09-24 | $7.58 | $9.25 | 1,825 |
| 2014-09-23 | $8.00 | $9.77 | 9,700 |
| 2014-09-22 | $7.75 | $9.46 | 5,827 |
| 2014-09-19 | $8.02 | $9.79 | 30,254 |
| 2014-09-18 | $8.27 | $10.09 | 5,500 |
| 2014-09-17 | $8.27 | $10.09 | 2,000 |
| 2014-09-16 | $8.23 | $10.05 | 1,375 |
| 2014-09-15 | $8.20 | $10.01 | 4,425 |
| 2014-09-12 | $8.20 | $10.01 | 6,900 |
| 2014-09-11 | $8.40 | $10.25 | 27,070 |
| 2014-09-10 | $8.25 | $10.07 | 5,400 |
| 2014-09-09 | $8.65 | $10.56 | 0 |
| 2014-09-08 | $8.65 | $10.56 | 8,691 |
| 2014-09-05 | $8.30 | $10.13 | 8,085 |
| 2014-09-04 | $8.59 | $10.49 | 5,109 |
| 2014-09-03 | $8.58 | $10.47 | 9,800 |
| 2014-09-02 | $9.00 | $10.99 | 100 |
| 2014-08-29 | $8.90 | $10.86 | 1,500 |
| 2014-08-28 | $8.86 | $10.81 | 10,251 |
| 2014-08-27 | $8.91 | $10.88 | 1,700 |
| 2014-08-26 | $9.05 | $11.05 | 12,710 |
| 2014-08-25 | $9.17 | $11.19 | 5,730 |
| 2014-08-22 | $9.18 | $11.21 | 2,900 |
| 2014-08-21 | $9.20 | $11.23 | 1,400 |
| 2014-08-20 | $9.32 | $11.38 | 0 |
| 2014-08-19 | $9.32 | $11.38 | 4,170 |
| 2014-08-18 | $9.40 | $11.47 | 27,890 |
| 2014-08-15 | $9.49 | $11.58 | 2,588 |
| 2014-08-14 | $9.43 | $11.51 | 1,000 |
| 2014-08-13 | $9.29 | $11.34 | 300 |
| 2014-08-12 | $9.29 | $11.34 | 2,812 |
| 2014-08-11 | $9.31 | $11.36 | 732 |
| 2014-08-08 | $9.40 | $11.47 | 4,048 |
| 2014-08-07 | $9.39 | $11.46 | 6,000 |
| 2014-08-06 | $9.28 | $11.33 | 2,500 |
| 2014-08-05 | $9.18 | $11.21 | 4,973 |
| 2014-08-04 | $9.10 | $11.11 | 2,221 |
| 2014-08-01 | $9.15 | $11.17 | 1,513 |
| 2014-07-31 | $9.23 | $11.27 | 2,900 |
| 2014-07-30 | $9.43 | $11.51 | 3,500 |
| 2014-07-29 | $9.11 | $11.12 | 1,000 |
| 2014-07-28 | $9.12 | $11.13 | 3,224 |
| 2014-07-25 | $9.40 | $11.47 | 6,114 |
| 2014-07-24 | $9.10 | $11.11 | 0 |
| 2014-07-23 | $9.10 | $11.11 | 1,500 |
| 2014-07-22 | $9.25 | $11.29 | 0 |
| 2014-07-21 | $9.25 | $11.29 | 451,175 |
| 2014-07-18 | $9.23 | $11.27 | 79,300 |
| 2014-07-17 | $8.81 | $10.75 | 6,147 |
| 2014-07-16 | $8.75 | $10.68 | 1,300 |
| 2014-07-15 | $8.70 | $10.62 | 1,828 |
| 2014-07-14 | $8.75 | $10.68 | 200 |
| 2014-07-11 | $8.85 | $10.80 | 5,500 |
| 2014-07-10 | $8.79 | $10.73 | 1,100 |
| 2014-07-09 | $8.85 | $10.80 | 2,770 |
| 2014-07-08 | $8.68 | $10.60 | 1,768 |
| 2014-07-07 | $8.66 | $10.57 | 0 |
| 2014-07-03 | $8.66 | $10.57 | 1,050 |
| 2014-07-02 | $8.82 | $10.77 | 1,000 |
| 2014-07-01 | $8.75 | $10.68 | 10,010 |
| 2014-06-30 | $8.70 | $10.62 | 7,100 |
| 2014-06-27 | $8.75 | $10.68 | 230 |
| 2014-06-26 | $8.75 | $10.68 | 500 |
| 2014-06-25 | $8.75 | $10.68 | 5,100 |
| 2014-06-24 | $8.70 | $10.62 | 10,765 |
| 2014-06-23 | $8.60 | $10.50 | 46,514 |
| 2014-06-20 | $8.88 | $10.84 | 0 |
| 2014-06-19 | $8.88 | $10.84 | 2,100 |
| 2014-06-18 | $8.79 | $10.73 | 750 |
| 2014-06-17 | $8.75 | $10.68 | 300 |
| 2014-06-16 | $8.88 | $10.84 | 650 |
| 2014-06-13 | $8.80 | $10.74 | 0 |
| 2014-06-12 | $8.80 | $10.74 | 0 |
| 2014-06-11 | $8.80 | $10.74 | 6,450 |
| 2014-06-10 | $8.79 | $10.73 | 0 |
| 2014-06-09 | $8.79 | $10.73 | 1,710 |
| 2014-06-06 | $8.89 | $10.85 | 1,000 |
| 2014-06-05 | $8.92 | $10.89 | 3,506 |
| 2014-06-04 | $8.90 | $10.86 | 26,280 |
| 2014-06-03 | $8.82 | $10.77 | 199,897 |
| 2014-06-02 | $8.91 | $10.88 | 1,130 |
| 2014-05-30 | $8.70 | $10.62 | 0 |
| 2014-05-29 | $8.70 | $10.62 | 909,450 |
| 2014-05-28 | $8.60 | $10.50 | 21,019 |
| 2014-05-27 | $8.60 | $10.50 | 63,931 |
| 2014-05-23 | $8.78 | $10.72 | 100 |
| 2014-05-22 | $8.70 | $10.62 | 63,762 |
| 2014-05-21 | $8.81 | $10.75 | 14,490 |
| 2014-05-20 | $8.85 | $10.80 | 210,150 |
| 2014-05-19 | $9.05 | $11.05 | 168,375 |
| 2014-05-16 | $9.05 | $11.05 | 72,668 |
| 2014-05-15 | $8.93 | $10.90 | 124,450 |
| 2014-05-14 | $9.15 | $11.17 | 115,243 |
| 2014-05-13 | $9.05 | $11.05 | 1,741,726 |
| 2014-05-12 | $8.69 | $10.61 | 13,350 |
| 2014-05-09 | $8.68 | $10.60 | 56,800 |
| 2014-05-08 | $8.53 | $10.41 | 52,615 |
| 2014-05-07 | $8.60 | $10.50 | 21,900 |
| 2014-05-06 | $8.77 | $10.70 | 2,577 |
| 2014-05-05 | $8.80 | $10.74 | 38,879 |
| 2014-05-02 | $8.69 | $10.61 | 11,453 |
| 2014-05-01 | $8.66 | $10.57 | 28,200 |
| 2014-04-30 | $8.77 | $10.70 | 31,530 |
| 2014-04-29 | $8.70 | $10.62 | 2,800 |
| 2014-04-28 | $8.74 | $10.67 | 35,872 |
| 2014-04-25 | $8.61 | $10.51 | 76,589 |
| 2014-04-24 | $8.60 | $10.50 | 146,910 |
| 2014-04-23 | $8.60 | $10.50 | 5,973 |
| 2014-04-22 | $8.64 | $10.55 | 3,800 |
| 2014-04-21 | $8.53 | $10.41 | 3,100 |
| 2014-04-17 | $8.64 | $10.55 | 932 |
| 2014-04-16 | $8.47 | $10.34 | 2,700 |
| 2014-04-15 | $8.32 | $10.16 | 69,369 |
| 2014-04-14 | $8.44 | $10.30 | 5,985 |
| 2014-04-11 | $8.48 | $10.35 | 0 |
| 2014-04-10 | $8.48 | $10.35 | 0 |
| 2014-04-09 | $8.48 | $10.35 | 0 |
| 2014-04-08 | $8.48 | $10.35 | 0 |
| 2014-04-07 | $8.48 | $10.35 | 0 |
| 2014-04-04 | $8.48 | $10.35 | 0 |
| 2014-04-03 | $8.48 | $10.35 | 550 |
| 2014-04-02 | $8.75 | $10.68 | 5,300 |
| 2014-04-01 | $8.50 | $10.38 | 0 |
| 2014-03-31 | $8.50 | $10.38 | 0 |
| 2014-03-28 | $8.50 | $10.38 | 0 |
| 2014-03-27 | $8.50 | $10.38 | 0 |
| 2014-03-26 | $8.50 | $10.38 | 0 |
| 2014-03-25 | $8.50 | $10.38 | 0 |
| 2014-03-24 | $8.50 | $10.38 | 0 |
| 2014-03-21 | $8.50 | $10.38 | 21,300 |
| 2014-03-20 | $8.55 | $10.44 | 51,240 |
| 2014-03-19 | $8.30 | $10.13 | 428,546 |
| 2014-03-18 | $8.25 | $10.07 | 411,450 |
| 2014-03-17 | $8.70 | $10.62 | 14,150 |
| 2014-03-14 | $8.80 | $10.74 | 3,837 |
| 2014-03-13 | $8.25 | $10.07 | 433,566 |
| 2014-03-12 | $8.65 | $10.56 | 252,850 |
| 2014-03-11 | $10.00 | $12.21 | 157,312 |
| 2014-03-10 | $10.80 | $13.18 | 443 |
| 2014-03-07 | $10.90 | $13.30 | 477,796 |
| 2014-03-06 | $11.05 | $13.49 | 18,329 |
| 2014-03-05 | $11.40 | $13.92 | 36,065 |
| 2014-03-04 | $10.70 | $13.06 | 328,032 |
| 2014-03-03 | $10.50 | $12.82 | 1,791 |
| 2014-02-28 | $10.55 | $12.88 | 5,900 |
| 2014-02-27 | $10.53 | $12.85 | 638,921 |
| 2014-02-26 | $9.99 | $12.19 | 22,051 |
| 2014-02-25 | $9.34 | $11.40 | 21,441 |
| 2014-02-24 | $8.92 | $10.89 | 319,325 |
| 2014-02-21 | $9.00 | $10.99 | 1,048,739 |
| 2014-02-20 | $8.81 | $10.75 | 6,325 |
| 2014-02-19 | $8.90 | $10.86 | 195,784 |
| 2014-02-18 | $8.73 | $10.66 | 2,000 |
| 2014-02-14 | $8.60 | $10.50 | 0 |
| 2014-02-13 | $8.60 | $10.50 | 0 |
| 2014-02-12 | $8.60 | $10.50 | 130 |
| 2014-02-11 | $8.60 | $10.50 | 14,762 |
| 2014-02-10 | $8.44 | $10.30 | 200 |
| 2014-02-07 | $8.40 | $10.25 | 600 |
| 2014-02-06 | $8.25 | $10.07 | 196,026 |
| 2014-02-05 | $8.32 | $10.16 | 94,724 |
| 2014-02-04 | $8.40 | $10.25 | 500 |
| 2014-02-03 | $8.42 | $10.28 | 1,210 |
| 2014-01-31 | $8.60 | $10.50 | 400 |
| 2014-01-30 | $8.60 | $10.50 | 699 |
| 2014-01-29 | $8.50 | $10.38 | 8,000 |
| 2014-01-28 | $8.55 | $10.44 | 1,720 |
| 2014-01-27 | $8.65 | $10.56 | 3,100 |
| 2014-01-24 | $8.74 | $10.67 | 2,430 |
| 2014-01-23 | $8.85 | $10.80 | 1,399,687 |
| 2014-01-22 | $8.70 | $10.62 | 75,947 |
| 2014-01-21 | $8.85 | $10.80 | 1,003 |
| 2014-01-17 | $8.90 | $10.86 | 3,850 |
| 2014-01-16 | $9.05 | $11.05 | 263,249 |
| 2014-01-15 | $8.50 | $10.38 | 12,129 |
| 2014-01-14 | $8.40 | $10.25 | 865,395 |
| 2014-01-13 | $8.27 | $10.09 | 3,581 |
| 2014-01-10 | $8.23 | $10.05 | 1,502,900 |
| 2014-01-09 | $9.10 | $11.11 | 2,310,250 |
| 2014-01-08 | $7.70 | $9.40 | 31,075 |
| 2014-01-07 | $7.10 | $8.67 | 4,100 |
| 2014-01-06 | $6.90 | $8.42 | 3,925 |
| 2014-01-03 | $7.02 | $8.57 | 7,838 |
| 2014-01-02 | $7.05 | $8.61 | 5,133 |