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 | $2.99 | $3.79 | 16,009 |
| 2014-12-30 | $2.90 | $3.68 | 18,594 |
| 2014-12-29 | $2.93 | $3.72 | 2,000 |
| 2014-12-26 | $3.09 | $3.92 | 3,000 |
| 2014-12-24 | $2.91 | $3.69 | 19,269 |
| 2014-12-23 | $2.84 | $3.60 | 138,027 |
| 2014-12-22 | $2.93 | $3.72 | 3,792 |
| 2014-12-19 | $2.83 | $3.59 | 32,874 |
| 2014-12-18 | $2.90 | $3.68 | 53,516 |
| 2014-12-17 | $2.85 | $3.62 | 1,998,506 |
| 2014-12-16 | $2.61 | $3.31 | 9,887 |
| 2014-12-15 | $2.77 | $3.52 | 14,536 |
| 2014-12-12 | $2.92 | $3.71 | 14,769 |
| 2014-12-11 | $2.92 | $3.71 | 5,071 |
| 2014-12-10 | $3.05 | $3.87 | 1,858,332 |
| 2014-12-09 | $3.05 | $3.87 | 2,800 |
| 2014-12-08 | $3.12 | $3.96 | 2,482 |
| 2014-12-05 | $3.16 | $4.01 | 4,810 |
| 2014-12-04 | $3.26 | $4.14 | 158,975 |
| 2014-12-03 | $3.16 | $4.01 | 1,132 |
| 2014-12-02 | $3.20 | $4.06 | 5,764 |
| 2014-12-01 | $3.32 | $4.21 | 12,425 |
| 2014-11-28 | $3.30 | $4.19 | 3,200 |
| 2014-11-26 | $3.37 | $4.28 | 15,179 |
| 2014-11-25 | $3.40 | $4.31 | 22,066 |
| 2014-11-24 | $3.35 | $4.25 | 8,763 |
| 2014-11-21 | $3.33 | $4.23 | 134,924 |
| 2014-11-20 | $3.40 | $4.31 | 43,592 |
| 2014-11-19 | $3.15 | $4.00 | 115,577 |
| 2014-11-18 | $2.98 | $3.78 | 30,384 |
| 2014-11-17 | $3.00 | $3.81 | 8,217 |
| 2014-11-14 | $3.15 | $4.00 | 8,066 |
| 2014-11-13 | $3.07 | $3.90 | 2,595 |
| 2014-11-12 | $3.06 | $3.88 | 1,203 |
| 2014-11-11 | $3.15 | $4.00 | 11,376 |
| 2014-11-10 | $3.12 | $3.96 | 1,366 |
| 2014-11-07 | $3.25 | $4.12 | 2,700 |
| 2014-11-06 | $3.15 | $4.00 | 301 |
| 2014-11-05 | $3.15 | $4.00 | 75,623 |
| 2014-11-04 | $3.14 | $3.98 | 62,978 |
| 2014-11-03 | $3.18 | $4.04 | 28,430 |
| 2014-10-31 | $3.12 | $3.96 | 88,822 |
| 2014-10-30 | $3.28 | $4.16 | 7,665 |
| 2014-10-29 | $3.26 | $4.14 | 80,234 |
| 2014-10-28 | $3.27 | $4.15 | 42,825 |
| 2014-10-27 | $3.60 | $4.57 | 1,929 |
| 2014-10-24 | $3.37 | $4.28 | 71,699 |
| 2014-10-23 | $3.40 | $4.31 | 350 |
| 2014-10-22 | $3.26 | $4.14 | 1,400 |
| 2014-10-21 | $3.26 | $4.14 | 3,414 |
| 2014-10-20 | $3.20 | $4.06 | 2,178 |
| 2014-10-17 | $3.26 | $4.14 | 2,516 |
| 2014-10-16 | $3.44 | $4.37 | 900 |
| 2014-10-15 | $3.30 | $4.19 | 5,998 |
| 2014-10-14 | $3.64 | $4.62 | 21,200 |
| 2014-10-13 | $3.45 | $4.38 | 16,068 |
| 2014-10-10 | $3.05 | $3.87 | 23,437 |
| 2014-10-09 | $2.67 | $3.39 | 15,334 |
| 2014-10-08 | $2.65 | $3.36 | 12,882 |
| 2014-10-07 | $2.80 | $3.55 | 3,750 |
| 2014-10-06 | $2.89 | $3.67 | 5,180 |
| 2014-10-03 | $3.15 | $4.00 | 16,240 |
| 2014-10-02 | $2.98 | $3.78 | 34,142 |
| 2014-10-01 | $3.35 | $4.25 | 201,050 |
| 2014-09-30 | $7.68 | $9.75 | 8,250 |
| 2014-09-29 | $8.05 | $10.22 | 800 |
| 2014-09-26 | $8.00 | $10.15 | 1,822 |
| 2014-09-25 | $8.00 | $10.15 | 7,400 |
| 2014-09-24 | $8.26 | $10.48 | 1,200 |
| 2014-09-23 | $8.56 | $10.86 | 8,290 |
| 2014-09-22 | $8.31 | $10.55 | 4,998 |
| 2014-09-19 | $8.75 | $11.10 | 4,600 |
| 2014-09-18 | $8.79 | $11.15 | 3,011 |
| 2014-09-17 | $8.68 | $11.02 | 100 |
| 2014-09-16 | $8.75 | $11.10 | 9,100 |
| 2014-09-15 | $8.76 | $11.12 | 2,000 |
| 2014-09-12 | $8.89 | $11.28 | 0 |
| 2014-09-11 | $8.89 | $11.28 | 4,650 |
| 2014-09-10 | $8.81 | $11.18 | 6,109 |
| 2014-09-09 | $9.00 | $11.42 | 3,050 |
| 2014-09-08 | $9.05 | $11.48 | 4,500 |
| 2014-09-05 | $9.10 | $11.55 | 3,820 |
| 2014-09-04 | $9.21 | $11.69 | 1,100 |
| 2014-09-03 | $9.31 | $11.81 | 8,193 |
| 2014-09-02 | $9.51 | $12.07 | 1,100 |
| 2014-08-29 | $9.36 | $11.88 | 10,379 |
| 2014-08-28 | $9.30 | $11.80 | 6,270 |
| 2014-08-27 | $9.62 | $12.21 | 1,108 |
| 2014-08-26 | $9.61 | $12.20 | 600 |
| 2014-08-25 | $9.70 | $12.31 | 0 |
| 2014-08-22 | $9.70 | $12.31 | 2,385 |
| 2014-08-21 | $9.62 | $12.21 | 4,300 |
| 2014-08-20 | $9.73 | $12.35 | 200 |
| 2014-08-19 | $9.97 | $12.65 | 600 |
| 2014-08-18 | $9.90 | $12.56 | 720 |
| 2014-08-15 | $9.90 | $12.56 | 11,171 |
| 2014-08-14 | $9.75 | $12.37 | 0 |
| 2014-08-13 | $9.75 | $12.37 | 800 |
| 2014-08-12 | $9.79 | $12.42 | 2,555 |
| 2014-08-11 | $9.79 | $12.42 | 1,035 |
| 2014-08-08 | $9.90 | $12.56 | 2,964 |
| 2014-08-07 | $9.88 | $12.54 | 3,400 |
| 2014-08-06 | $9.78 | $12.41 | 0 |
| 2014-08-05 | $9.78 | $12.41 | 7,145 |
| 2014-08-04 | $9.87 | $12.53 | 0 |
| 2014-08-01 | $9.87 | $12.53 | 0 |
| 2014-07-31 | $9.87 | $12.53 | 6,350 |
| 2014-07-30 | $9.96 | $12.64 | 1,284 |
| 2014-07-29 | $9.94 | $12.61 | 759 |
| 2014-07-28 | $9.96 | $12.64 | 2,309 |
| 2014-07-25 | $9.93 | $12.60 | 2,700 |
| 2014-07-24 | $9.80 | $12.44 | 0 |
| 2014-07-23 | $9.80 | $12.44 | 0 |
| 2014-07-22 | $9.80 | $12.44 | 8,500 |
| 2014-07-21 | $9.71 | $12.32 | 6,100 |
| 2014-07-18 | $9.66 | $12.26 | 4,900 |
| 2014-07-17 | $9.43 | $11.97 | 6,100 |
| 2014-07-16 | $9.29 | $11.79 | 2,953 |
| 2014-07-15 | $9.26 | $11.75 | 0 |
| 2014-07-14 | $9.26 | $11.75 | 1,300 |
| 2014-07-11 | $9.18 | $11.65 | 900 |
| 2014-07-10 | $9.25 | $11.74 | 8,740 |
| 2014-07-09 | $9.24 | $11.73 | 4,250 |
| 2014-07-08 | $9.13 | $11.59 | 4,000 |
| 2014-07-07 | $9.19 | $11.66 | 0 |
| 2014-07-03 | $9.19 | $11.66 | 0 |
| 2014-07-02 | $9.19 | $11.66 | 2,900 |
| 2014-07-01 | $9.00 | $11.42 | 1,000 |
| 2014-06-30 | $9.12 | $11.57 | 2,091 |
| 2014-06-27 | $9.13 | $11.59 | 2,180 |
| 2014-06-26 | $9.05 | $11.48 | 0 |
| 2014-06-25 | $9.05 | $11.48 | 200 |
| 2014-06-24 | $9.03 | $11.46 | 8,000 |
| 2014-06-23 | $8.90 | $11.29 | 2,070 |
| 2014-06-20 | $9.12 | $11.57 | 0 |
| 2014-06-19 | $9.12 | $11.57 | 25,444 |
| 2014-06-18 | $8.77 | $11.13 | 200 |
| 2014-06-17 | $8.76 | $11.12 | 2,240 |
| 2014-06-16 | $9.01 | $11.43 | 500 |
| 2014-06-13 | $9.00 | $11.42 | 1,100 |
| 2014-06-12 | $9.10 | $11.55 | 1,525 |
| 2014-06-11 | $8.93 | $11.33 | 2,400 |
| 2014-06-10 | $8.97 | $11.38 | 100 |
| 2014-06-09 | $8.97 | $11.38 | 1,600 |
| 2014-06-06 | $8.99 | $11.41 | 1,000 |
| 2014-06-05 | $9.11 | $11.56 | 5,030 |
| 2014-06-04 | $9.11 | $11.56 | 1,414 |
| 2014-06-03 | $9.11 | $11.56 | 2,810 |
| 2014-06-02 | $8.95 | $11.36 | 2,000 |
| 2014-05-30 | $9.02 | $11.45 | 0 |
| 2014-05-29 | $9.02 | $11.45 | 2,510 |
| 2014-05-28 | $8.93 | $11.33 | 9,022 |
| 2014-05-27 | $8.93 | $11.33 | 11,000 |
| 2014-05-23 | $9.00 | $11.42 | 603 |
| 2014-05-22 | $9.00 | $11.42 | 3,080 |
| 2014-05-21 | $8.97 | $11.38 | 7,478 |
| 2014-05-20 | $9.06 | $11.50 | 2,748 |
| 2014-05-19 | $9.45 | $11.99 | 249 |
| 2014-05-16 | $9.30 | $11.80 | 3,953 |
| 2014-05-15 | $9.55 | $12.12 | 6,800 |
| 2014-05-14 | $9.35 | $11.87 | 0 |
| 2014-05-13 | $9.35 | $11.87 | 8,188 |
| 2014-05-12 | $9.06 | $11.50 | 5,100 |
| 2014-05-09 | $9.05 | $11.48 | 2,700 |
| 2014-05-08 | $8.75 | $11.10 | 2,876 |
| 2014-05-07 | $8.86 | $11.24 | 2,100 |
| 2014-05-06 | $9.06 | $11.50 | 5,500 |
| 2014-05-05 | $9.00 | $11.42 | 5,400 |
| 2014-05-02 | $8.80 | $11.17 | 2,310 |
| 2014-05-01 | $8.68 | $11.02 | 10,824 |
| 2014-04-30 | $8.77 | $11.13 | 4,320 |
| 2014-04-29 | $8.92 | $11.32 | 8,425 |
| 2014-04-28 | $8.85 | $11.23 | 9,370 |
| 2014-04-25 | $8.80 | $11.17 | 1,368 |
| 2014-04-24 | $8.86 | $11.24 | 1,200 |
| 2014-04-23 | $8.65 | $10.98 | 8,150 |
| 2014-04-22 | $8.79 | $11.15 | 1,000 |
| 2014-04-21 | $8.72 | $11.07 | 1,700 |
| 2014-04-17 | $8.80 | $11.17 | 3,427 |
| 2014-04-16 | $8.75 | $11.10 | 800 |
| 2014-04-15 | $8.50 | $10.79 | 1,529 |
| 2014-04-14 | $8.70 | $11.04 | 846 |
| 2014-04-11 | $8.85 | $11.23 | 0 |
| 2014-04-10 | $8.85 | $11.23 | 0 |
| 2014-04-09 | $8.85 | $11.23 | 0 |
| 2014-04-08 | $8.85 | $11.23 | 0 |
| 2014-04-07 | $8.85 | $11.23 | 0 |
| 2014-04-04 | $8.85 | $11.23 | 0 |
| 2014-04-03 | $8.85 | $11.23 | 2,300 |
| 2014-04-02 | $8.97 | $11.38 | 5,098 |
| 2014-04-01 | $8.85 | $11.23 | 0 |
| 2014-03-31 | $8.85 | $11.23 | 0 |
| 2014-03-28 | $8.85 | $11.23 | 0 |
| 2014-03-27 | $8.85 | $11.23 | 0 |
| 2014-03-26 | $8.85 | $11.23 | 0 |
| 2014-03-25 | $8.85 | $11.23 | 0 |
| 2014-03-24 | $8.85 | $11.23 | 0 |
| 2014-03-21 | $8.85 | $11.23 | 4,650 |
| 2014-03-20 | $8.80 | $11.17 | 7,819 |
| 2014-03-19 | $8.55 | $10.85 | 45,519 |
| 2014-03-18 | $8.60 | $10.91 | 6,769 |
| 2014-03-17 | $8.56 | $10.86 | 25,420 |
| 2014-03-14 | $9.12 | $11.57 | 7,170 |
| 2014-03-13 | $8.50 | $10.79 | 79,253 |
| 2014-03-12 | $8.91 | $11.31 | 66,240 |
| 2014-03-11 | $9.95 | $12.63 | 46,231 |
| 2014-03-10 | $10.83 | $13.74 | 7,880 |
| 2014-03-07 | $11.40 | $14.47 | 9,543 |
| 2014-03-06 | $11.20 | $14.21 | 84,800 |
| 2014-03-05 | $11.19 | $14.20 | 118,866 |
| 2014-03-04 | $10.77 | $13.67 | 532,105 |
| 2014-03-03 | $10.69 | $13.57 | 6,800 |
| 2014-02-28 | $10.82 | $13.73 | 2,875 |
| 2014-02-27 | $10.86 | $13.78 | 26,505 |
| 2014-02-26 | $9.96 | $12.64 | 38,936 |
| 2014-02-25 | $9.35 | $11.87 | 3,831 |
| 2014-02-24 | $9.30 | $11.80 | 8,060 |
| 2014-02-21 | $9.06 | $11.50 | 7,472 |
| 2014-02-20 | $8.94 | $11.35 | 5,700 |
| 2014-02-19 | $8.84 | $11.22 | 15,111 |
| 2014-02-18 | $8.77 | $11.13 | 4,073 |
| 2014-02-14 | $8.55 | $10.85 | 1,297 |
| 2014-02-13 | $8.59 | $10.90 | 51,843 |
| 2014-02-12 | $8.56 | $10.86 | 0 |
| 2014-02-11 | $8.56 | $10.86 | 3,235 |
| 2014-02-10 | $8.50 | $10.79 | 11,100 |
| 2014-02-07 | $8.44 | $10.71 | 5,661 |
| 2014-02-06 | $8.21 | $10.42 | 2,301 |
| 2014-02-05 | $8.31 | $10.55 | 820 |
| 2014-02-04 | $8.34 | $10.58 | 7,394 |
| 2014-02-03 | $8.49 | $10.77 | 2,299 |
| 2014-01-31 | $8.49 | $10.77 | 2,984 |
| 2014-01-30 | $8.44 | $10.71 | 12,085 |
| 2014-01-29 | $8.60 | $10.91 | 14,958 |
| 2014-01-28 | $8.45 | $10.72 | 23,610 |
| 2014-01-27 | $8.46 | $10.74 | 4,900 |
| 2014-01-24 | $8.69 | $11.03 | 9,303 |
| 2014-01-23 | $8.79 | $11.15 | 1,300 |
| 2014-01-22 | $8.68 | $11.02 | 46,437 |
| 2014-01-21 | $9.00 | $11.42 | 9,403 |
| 2014-01-17 | $8.86 | $11.24 | 10,572 |
| 2014-01-16 | $8.99 | $11.41 | 10,915 |
| 2014-01-15 | $8.70 | $11.04 | 8,510 |
| 2014-01-14 | $8.45 | $10.72 | 6,539 |
| 2014-01-13 | $8.47 | $10.75 | 10,420 |
| 2014-01-10 | $8.40 | $10.66 | 17,406 |
| 2014-01-09 | $8.85 | $11.23 | 49,183 |
| 2014-01-08 | $8.10 | $10.28 | 30,962 |
| 2014-01-07 | $7.10 | $9.01 | 1,525 |
| 2014-01-06 | $7.05 | $8.95 | 825 |
| 2014-01-03 | $7.15 | $9.07 | 4,125 |
| 2014-01-02 | $7.15 | $9.07 | 1,398 |