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
- 2008-02-22 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 | $7.78 | $7.78 | 50 |
| 2014-12-30 | $7.78 | $7.78 | 159 |
| 2014-12-29 | $6.74 | $6.74 | 54 |
| 2014-12-26 | $7.00 | $7.00 | 125 |
| 2014-12-24 | $6.98 | $6.98 | 0 |
| 2014-12-23 | $6.98 | $6.98 | 10 |
| 2014-12-22 | $5.80 | $5.80 | 922 |
| 2014-12-19 | $5.80 | $5.80 | 60 |
| 2014-12-18 | $6.50 | $6.50 | 629 |
| 2014-12-17 | $6.50 | $6.50 | 117 |
| 2014-12-16 | $7.78 | $7.78 | 903 |
| 2014-12-15 | $6.44 | $6.44 | 210 |
| 2014-12-12 | $6.42 | $6.42 | 757 |
| 2014-12-11 | $6.14 | $6.14 | 260 |
| 2014-12-10 | $8.00 | $8.00 | 125 |
| 2014-12-09 | $8.00 | $8.00 | 500 |
| 2014-12-08 | $6.02 | $6.02 | 436 |
| 2014-12-05 | $6.00 | $6.00 | 601 |
| 2014-12-04 | $7.80 | $7.80 | 62 |
| 2014-12-03 | $8.00 | $8.00 | 0 |
| 2014-12-02 | $8.00 | $8.00 | 301 |
| 2014-12-01 | $8.00 | $8.00 | 687 |
| 2014-11-28 | $7.00 | $7.00 | 0 |
| 2014-11-26 | $7.00 | $7.00 | 0 |
| 2014-11-25 | $7.00 | $7.00 | 0 |
| 2014-11-24 | $7.00 | $7.00 | 410 |
| 2014-11-21 | $8.00 | $8.00 | 110 |
| 2014-11-20 | $8.00 | $8.00 | 102 |
| 2014-11-19 | $8.00 | $8.00 | 0 |
| 2014-11-18 | $8.00 | $8.00 | 733 |
| 2014-11-17 | $7.60 | $7.60 | 275 |
| 2014-11-14 | $10.00 | $10.00 | 5 |
| 2014-11-13 | $7.80 | $7.80 | 342 |
| 2014-11-12 | $8.00 | $8.00 | 150 |
| 2014-11-11 | $8.02 | $8.02 | 95 |
| 2014-11-10 | $8.02 | $8.02 | 349 |
| 2014-11-07 | $8.84 | $8.84 | 201 |
| 2014-11-06 | $9.06 | $9.06 | 98 |
| 2014-11-05 | $8.82 | $8.82 | 90 |
| 2014-11-04 | $9.38 | $9.38 | 0 |
| 2014-11-03 | $9.38 | $9.38 | 59 |
| 2014-10-31 | $8.96 | $8.96 | 0 |
| 2014-10-30 | $8.96 | $8.96 | 50 |
| 2014-10-29 | $8.84 | $8.84 | 166 |
| 2014-10-28 | $12.00 | $12.00 | 687 |
| 2014-10-27 | $10.82 | $10.82 | 158 |
| 2014-10-24 | $8.00 | $8.00 | 100 |
| 2014-10-23 | $7.80 | $7.80 | 115 |
| 2014-10-22 | $10.74 | $10.74 | 123 |
| 2014-10-21 | $8.80 | $8.80 | 450 |
| 2014-10-20 | $11.40 | $11.40 | 25 |
| 2014-10-17 | $12.00 | $12.00 | 125 |
| 2014-10-16 | $11.20 | $11.20 | 170 |
| 2014-10-15 | $14.00 | $14.00 | 50 |
| 2014-10-14 | $13.00 | $13.00 | 118 |
| 2014-10-13 | $10.20 | $10.20 | 0 |
| 2014-10-10 | $10.20 | $10.20 | 334 |
| 2014-10-09 | $8.82 | $8.82 | 160 |
| 2014-10-08 | $11.00 | $11.00 | 100 |
| 2014-10-07 | $8.42 | $8.42 | 62 |
| 2014-10-06 | $9.60 | $9.60 | 242 |
| 2014-10-03 | $9.60 | $9.60 | 0 |
| 2014-10-02 | $9.60 | $9.60 | 508 |
| 2014-10-01 | $8.60 | $8.60 | 0 |
| 2014-09-30 | $8.60 | $8.60 | 712 |
| 2014-09-29 | $9.98 | $9.98 | 548 |
| 2014-09-26 | $10.00 | $10.00 | 338 |
| 2014-09-25 | $8.00 | $8.00 | 0 |
| 2014-09-24 | $8.00 | $8.00 | 374 |
| 2014-09-23 | $6.00 | $6.00 | 426 |
| 2014-09-22 | $6.00 | $6.00 | 0 |
| 2014-09-19 | $6.00 | $6.00 | 275 |
| 2014-09-18 | $6.00 | $6.00 | 0 |
| 2014-09-17 | $6.00 | $6.00 | 331 |
| 2014-09-16 | $6.00 | $6.00 | 0 |
| 2014-09-15 | $6.00 | $6.00 | 0 |
| 2014-09-12 | $6.00 | $6.00 | 105 |
| 2014-09-11 | $5.40 | $5.40 | 0 |
| 2014-09-10 | $5.40 | $5.40 | 37 |
| 2014-09-09 | $5.40 | $5.40 | 24 |
| 2014-09-08 | $5.40 | $5.40 | 407 |
| 2014-09-05 | $5.20 | $5.20 | 75 |
| 2014-09-04 | $5.20 | $5.20 | 0 |
| 2014-09-03 | $5.20 | $5.20 | 50 |
| 2014-09-02 | $5.20 | $5.20 | 7 |
| 2014-08-29 | $5.20 | $5.20 | 0 |
| 2014-08-28 | $5.20 | $5.20 | 0 |
| 2014-08-27 | $5.20 | $5.20 | 50 |
| 2014-08-26 | $5.20 | $5.20 | 35 |
| 2014-08-25 | $5.30 | $5.30 | 62 |
| 2014-08-22 | $5.30 | $5.30 | 0 |
| 2014-08-21 | $5.30 | $5.30 | 0 |
| 2014-08-20 | $5.30 | $5.30 | 50 |
| 2014-08-19 | $5.38 | $5.38 | 0 |
| 2014-08-18 | $5.38 | $5.38 | 223 |
| 2014-08-15 | $4.00 | $4.00 | 200 |
| 2014-08-14 | $5.00 | $5.00 | 100 |
| 2014-08-13 | $4.00 | $4.00 | 400 |
| 2014-08-12 | $4.40 | $4.40 | 50 |
| 2014-08-11 | $4.40 | $4.40 | 301 |
| 2014-08-08 | $4.70 | $4.70 | 0 |
| 2014-08-07 | $4.70 | $4.70 | 0 |
| 2014-08-06 | $4.70 | $4.70 | 0 |
| 2014-08-05 | $4.70 | $4.70 | 257 |
| 2014-08-04 | $4.70 | $4.70 | 25 |
| 2014-08-01 | $6.00 | $6.00 | 0 |
| 2014-07-31 | $6.00 | $6.00 | 180 |
| 2014-07-30 | $5.60 | $5.60 | 205 |
| 2014-07-29 | $4.80 | $4.80 | 0 |
| 2014-07-28 | $4.80 | $4.80 | 0 |
| 2014-07-25 | $4.80 | $4.80 | 0 |
| 2014-07-24 | $4.80 | $4.80 | 200 |
| 2014-07-23 | $4.80 | $4.80 | 54 |
| 2014-07-22 | $5.60 | $5.60 | 25 |
| 2014-07-21 | $5.60 | $5.60 | 0 |
| 2014-07-18 | $5.60 | $5.60 | 5 |
| 2014-07-17 | $5.60 | $5.60 | 440 |
| 2014-07-16 | $5.80 | $5.80 | 50 |
| 2014-07-15 | $6.00 | $6.00 | 0 |
| 2014-07-14 | $6.00 | $6.00 | 0 |
| 2014-07-11 | $6.00 | $6.00 | 404 |
| 2014-07-10 | $5.20 | $5.20 | 150 |
| 2014-07-09 | $5.40 | $5.40 | 17 |
| 2014-07-08 | $6.00 | $6.00 | 100 |
| 2014-07-07 | $6.60 | $6.60 | 564 |
| 2014-07-03 | $6.80 | $6.80 | 1,059 |
| 2014-07-02 | $5.40 | $5.40 | 67 |
| 2014-07-01 | $3.80 | $3.80 | 0 |
| 2014-06-30 | $3.80 | $3.80 | 1,195 |
| 2014-06-27 | $4.78 | $4.78 | 0 |
| 2014-06-26 | $4.78 | $4.78 | 0 |
| 2014-06-25 | $4.78 | $4.78 | 672 |
| 2014-06-24 | $4.58 | $4.58 | 166 |
| 2014-06-23 | $4.20 | $4.20 | 0 |
| 2014-06-20 | $4.20 | $4.20 | 1,000 |
| 2014-06-19 | $4.60 | $4.60 | 0 |
| 2014-06-18 | $4.60 | $4.60 | 0 |
| 2014-06-17 | $3.80 | $3.80 | 3,090 |
| 2014-06-16 | $3.70 | $3.70 | 102 |
| 2014-06-13 | $3.50 | $3.50 | 0 |
| 2014-06-12 | $3.50 | $3.50 | 990 |
| 2014-06-11 | $3.70 | $3.70 | 656 |
| 2014-06-10 | $4.50 | $4.50 | 0 |
| 2014-06-09 | $4.50 | $4.50 | 0 |
| 2014-06-06 | $4.50 | $4.50 | 2,362 |
| 2014-06-05 | $4.78 | $4.78 | 325 |
| 2014-06-04 | $4.00 | $4.00 | 520 |
| 2014-06-03 | $4.60 | $4.60 | 118 |
| 2014-06-02 | $5.18 | $5.18 | 0 |
| 2014-05-30 | $5.18 | $5.18 | 264 |
| 2014-05-29 | $5.20 | $5.20 | 2,300 |
| 2014-05-28 | $4.70 | $4.70 | 650 |
| 2014-05-27 | $5.78 | $5.78 | 220 |
| 2014-05-23 | $5.78 | $5.78 | 0 |
| 2014-05-22 | $5.78 | $5.78 | 650 |
| 2014-05-21 | $5.00 | $5.00 | 2,818 |
| 2014-05-20 | $5.40 | $5.40 | 1,522 |
| 2014-05-19 | $6.02 | $6.02 | 0 |
| 2014-05-16 | $6.02 | $6.02 | 0 |
| 2014-05-15 | $6.02 | $6.02 | 5 |
| 2014-05-14 | $6.40 | $6.40 | 250 |
| 2014-05-13 | $6.40 | $6.40 | 100 |
| 2014-05-12 | $6.20 | $6.20 | 150 |
| 2014-05-09 | $6.40 | $6.40 | 149 |
| 2014-05-08 | $6.00 | $6.00 | 0 |
| 2014-05-07 | $6.00 | $6.00 | 175 |
| 2014-05-06 | $6.40 | $6.40 | 610 |
| 2014-05-05 | $8.00 | $8.00 | 0 |
| 2014-05-02 | $8.00 | $8.00 | 465 |
| 2014-05-01 | $8.00 | $8.00 | 5 |
| 2014-04-30 | $8.00 | $8.00 | 0 |
| 2014-04-29 | $8.00 | $8.00 | 377 |
| 2014-04-28 | $6.40 | $6.40 | 250 |
| 2014-04-25 | $6.20 | $6.20 | 366 |
| 2014-04-24 | $6.60 | $6.60 | 555 |
| 2014-04-23 | $5.88 | $5.88 | 1,523 |
| 2014-04-22 | $5.00 | $5.00 | 100 |
| 2014-04-21 | $4.60 | $4.60 | 20 |
| 2014-04-17 | $5.00 | $5.00 | 176 |
| 2014-04-16 | $4.50 | $4.50 | 0 |
| 2014-04-15 | $4.50 | $4.50 | 467 |
| 2014-04-14 | $4.00 | $4.00 | 51 |
| 2014-04-11 | $4.02 | $4.02 | 0 |
| 2014-04-10 | $4.02 | $4.02 | 118 |
| 2014-04-09 | $5.00 | $5.00 | 122 |
| 2014-04-08 | $4.18 | $4.18 | 1,920 |
| 2014-04-07 | $6.00 | $6.00 | 335 |
| 2014-04-04 | $4.60 | $4.60 | 500 |
| 2014-04-03 | $5.00 | $5.00 | 535 |
| 2014-04-02 | $4.80 | $4.80 | 290 |
| 2014-04-01 | $4.00 | $4.00 | 1,553 |
| 2014-03-31 | $6.00 | $6.00 | 0 |
| 2014-03-28 | $6.00 | $6.00 | 0 |
| 2014-03-27 | $6.00 | $6.00 | 0 |
| 2014-03-26 | $6.00 | $6.00 | 12 |
| 2014-03-25 | $9.74 | $9.74 | 532 |
| 2014-03-24 | $9.80 | $9.80 | 0 |
| 2014-03-21 | $9.80 | $9.80 | 0 |
| 2014-03-20 | $9.80 | $9.80 | 0 |
| 2014-03-19 | $9.80 | $9.80 | 90 |
| 2014-03-18 | $10.00 | $10.00 | 36 |
| 2014-03-17 | $9.00 | $9.00 | 274 |
| 2014-03-14 | $6.60 | $6.60 | 0 |
| 2014-03-13 | $6.60 | $6.60 | 500 |
| 2014-03-12 | $8.40 | $8.40 | 125 |
| 2014-03-11 | $7.00 | $7.00 | 90 |
| 2014-03-10 | $6.00 | $6.00 | 555 |
| 2014-03-07 | $6.40 | $6.40 | 550 |
| 2014-03-06 | $8.00 | $8.00 | 50 |
| 2014-03-05 | $8.00 | $8.00 | 0 |
| 2014-03-04 | $8.00 | $8.00 | 728 |
| 2014-03-03 | $6.02 | $6.02 | 534 |
| 2014-02-28 | $6.60 | $6.60 | 130 |
| 2014-02-27 | $7.20 | $7.20 | 350 |
| 2014-02-26 | $8.00 | $8.00 | 0 |
| 2014-02-25 | $8.00 | $8.00 | 431 |
| 2014-02-24 | $7.90 | $7.90 | 0 |
| 2014-02-21 | $7.90 | $7.90 | 0 |
| 2014-02-20 | $7.90 | $7.90 | 0 |
| 2014-02-19 | $7.90 | $7.90 | 0 |
| 2014-02-18 | $7.90 | $7.90 | 28 |
| 2014-02-14 | $7.90 | $7.90 | 0 |
| 2014-02-13 | $7.90 | $7.90 | 83 |
| 2014-02-12 | $7.90 | $7.90 | 961 |
| 2014-02-11 | $8.00 | $8.00 | 0 |
| 2014-02-10 | $8.00 | $8.00 | 0 |
| 2014-02-07 | $8.00 | $8.00 | 896 |
| 2014-02-06 | $8.00 | $8.00 | 0 |
| 2014-02-05 | $8.00 | $8.00 | 0 |
| 2014-02-04 | $8.00 | $8.00 | 0 |
| 2014-02-03 | $8.00 | $8.00 | 69 |
| 2014-01-31 | $7.80 | $7.80 | 850 |
| 2014-01-30 | $7.60 | $7.60 | 0 |
| 2014-01-29 | $7.60 | $7.60 | 149 |
| 2014-01-28 | $7.60 | $7.60 | 850 |
| 2014-01-27 | $8.00 | $8.00 | 601 |
| 2014-01-24 | $8.98 | $8.98 | 310 |
| 2014-01-23 | $9.00 | $9.00 | 0 |
| 2014-01-22 | $9.00 | $9.00 | 60 |
| 2014-01-21 | $7.40 | $7.40 | 1,052 |
| 2014-01-17 | $9.00 | $9.00 | 80 |
| 2014-01-16 | $9.00 | $9.00 | 42 |
| 2014-01-15 | $7.20 | $7.20 | 0 |
| 2014-01-14 | $7.20 | $7.20 | 511 |
| 2014-01-13 | $7.50 | $7.50 | 755 |
| 2014-01-10 | $7.60 | $7.60 | 362 |
| 2014-01-09 | $8.00 | $8.00 | 75 |
| 2014-01-08 | $6.00 | $6.00 | 652 |
| 2014-01-07 | $9.20 | $9.20 | 150 |
| 2014-01-06 | $11.00 | $11.00 | 0 |
| 2014-01-03 | $11.00 | $11.00 | 216 |
| 2014-01-02 | $13.00 | $13.00 | 0 |