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
- 2011-11-29 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 | $3.05 | $3.66 | 252 |
| 2014-12-30 | $3.05 | $3.66 | 0 |
| 2014-12-29 | $3.05 | $3.66 | 3,920 |
| 2014-12-26 | $3.26 | $3.92 | 3,721 |
| 2014-12-24 | $3.12 | $3.76 | 2,677 |
| 2014-12-23 | $3.13 | $3.77 | 611 |
| 2014-12-22 | $3.18 | $3.82 | 2,362 |
| 2014-12-19 | $3.09 | $3.71 | 3,511 |
| 2014-12-18 | $2.95 | $3.54 | 12,572 |
| 2014-12-17 | $2.90 | $3.49 | 5,178 |
| 2014-12-16 | $2.60 | $3.13 | 2,606 |
| 2014-12-15 | $2.64 | $3.17 | 1,241 |
| 2014-12-12 | $2.59 | $3.11 | 3,477 |
| 2014-12-11 | $2.55 | $3.06 | 6,927 |
| 2014-12-10 | $2.65 | $3.18 | 6,896 |
| 2014-12-09 | $2.74 | $3.29 | 2,845 |
| 2014-12-08 | $2.75 | $3.30 | 2,803 |
| 2014-12-05 | $2.75 | $3.31 | 892 |
| 2014-12-04 | $2.79 | $3.36 | 3,727 |
| 2014-12-03 | $2.91 | $3.50 | 231 |
| 2014-12-02 | $2.87 | $3.45 | 2,753 |
| 2014-12-01 | $2.82 | $3.39 | 3,120 |
| 2014-11-28 | $2.77 | $3.33 | 1,709 |
| 2014-11-26 | $2.87 | $3.45 | 1,631 |
| 2014-11-25 | $2.91 | $3.50 | 472 |
| 2014-11-24 | $2.94 | $3.53 | 0 |
| 2014-11-21 | $2.94 | $3.53 | 2,121 |
| 2014-11-20 | $2.88 | $3.46 | 0 |
| 2014-11-19 | $2.88 | $3.46 | 352 |
| 2014-11-18 | $2.91 | $3.50 | 287 |
| 2014-11-17 | $2.85 | $3.43 | 420 |
| 2014-11-14 | $3.00 | $3.61 | 1,486 |
| 2014-11-13 | $2.87 | $3.45 | 0 |
| 2014-11-12 | $2.87 | $3.45 | 554 |
| 2014-11-11 | $2.62 | $3.15 | 993 |
| 2014-11-10 | $2.79 | $3.35 | 2,022 |
| 2014-11-07 | $2.98 | $3.58 | 661 |
| 2014-11-06 | $3.33 | $4.01 | 2,925 |
| 2014-11-05 | $3.00 | $3.61 | 0 |
| 2014-11-04 | $3.00 | $3.61 | 1,050 |
| 2014-11-03 | $2.96 | $3.56 | 321 |
| 2014-10-31 | $3.24 | $3.89 | 3,345 |
| 2014-10-30 | $3.33 | $4.01 | 325 |
| 2014-10-29 | $3.36 | $4.04 | 829 |
| 2014-10-28 | $3.50 | $4.21 | 680 |
| 2014-10-27 | $3.49 | $4.19 | 0 |
| 2014-10-24 | $3.49 | $4.19 | 2,868 |
| 2014-10-23 | $3.42 | $4.12 | 302 |
| 2014-10-22 | $3.53 | $4.24 | 1,638 |
| 2014-10-21 | $3.61 | $4.35 | 898 |
| 2014-10-20 | $3.50 | $4.21 | 2,364 |
| 2014-10-17 | $3.60 | $4.32 | 766 |
| 2014-10-16 | $3.67 | $4.41 | 1,665 |
| 2014-10-15 | $3.51 | $4.22 | 556 |
| 2014-10-14 | $3.58 | $4.30 | 0 |
| 2014-10-13 | $3.58 | $4.30 | 1,192 |
| 2014-10-10 | $3.61 | $4.34 | 829 |
| 2014-10-09 | $3.69 | $4.44 | 594 |
| 2014-10-08 | $3.64 | $4.37 | 2,629 |
| 2014-10-07 | $3.36 | $4.04 | 399 |
| 2014-10-06 | $3.35 | $4.02 | 1,713 |
| 2014-10-03 | $3.39 | $4.08 | 1,780 |
| 2014-10-02 | $3.50 | $4.20 | 0 |
| 2014-10-01 | $3.50 | $4.20 | 275 |
| 2014-09-30 | $3.53 | $4.24 | 0 |
| 2014-09-29 | $3.53 | $4.24 | 279 |
| 2014-09-26 | $3.61 | $4.35 | 256 |
| 2014-09-25 | $3.82 | $4.60 | 693 |
| 2014-09-24 | $3.92 | $4.71 | 392 |
| 2014-09-23 | $3.77 | $4.53 | 1,984 |
| 2014-09-22 | $3.71 | $4.46 | 2,011 |
| 2014-09-19 | $3.95 | $4.75 | 0 |
| 2014-09-18 | $3.95 | $4.75 | 1,877 |
| 2014-09-17 | $4.11 | $4.95 | 999 |
| 2014-09-16 | $4.10 | $4.93 | 273 |
| 2014-09-15 | $4.32 | $5.20 | 54,056 |
| 2014-09-12 | $4.34 | $5.22 | 0 |
| 2014-09-11 | $4.34 | $5.22 | 663 |
| 2014-09-10 | $4.30 | $4.65 | 53,195 |
| 2014-09-09 | $4.59 | $4.96 | 1,071 |
| 2014-09-08 | $4.95 | $5.36 | 0 |
| 2014-09-05 | $4.95 | $5.36 | 0 |
| 2014-09-04 | $4.95 | $5.36 | 420 |
| 2014-09-03 | $5.11 | $5.53 | 892 |
| 2014-09-02 | $5.02 | $5.43 | 1,159 |
| 2014-08-29 | $5.02 | $5.43 | 2,095 |
| 2014-08-28 | $4.71 | $5.09 | 243 |
| 2014-08-27 | $5.17 | $5.59 | 371 |
| 2014-08-26 | $4.80 | $5.19 | 0 |
| 2014-08-25 | $4.80 | $5.19 | 0 |
| 2014-08-22 | $4.80 | $5.19 | 0 |
| 2014-08-21 | $4.80 | $5.19 | 333 |
| 2014-08-20 | $4.89 | $5.29 | 0 |
| 2014-08-19 | $4.89 | $5.29 | 1,096 |
| 2014-08-18 | $5.00 | $5.40 | 0 |
| 2014-08-15 | $5.00 | $5.40 | 0 |
| 2014-08-14 | $5.00 | $5.40 | 663 |
| 2014-08-13 | $5.28 | $5.71 | 2,751 |
| 2014-08-12 | $5.04 | $5.45 | 819 |
| 2014-08-11 | $4.89 | $5.29 | 0 |
| 2014-08-08 | $4.89 | $5.29 | 846 |
| 2014-08-07 | $4.94 | $5.34 | 0 |
| 2014-08-06 | $4.94 | $5.34 | 571 |
| 2014-08-05 | $4.84 | $5.24 | 1,081 |
| 2014-08-04 | $5.05 | $5.47 | 216 |
| 2014-08-01 | $4.93 | $5.33 | 268 |
| 2014-07-31 | $4.86 | $5.25 | 1,803 |
| 2014-07-30 | $5.24 | $5.67 | 646 |
| 2014-07-29 | $5.33 | $5.76 | 0 |
| 2014-07-28 | $5.33 | $5.76 | 571 |
| 2014-07-25 | $5.05 | $5.46 | 747 |
| 2014-07-24 | $5.44 | $5.89 | 0 |
| 2014-07-23 | $5.44 | $5.89 | 453 |
| 2014-07-22 | $5.43 | $5.87 | 7,513 |
| 2014-07-21 | $5.60 | $6.05 | 1,218 |
| 2014-07-18 | $5.71 | $6.18 | 873 |
| 2014-07-17 | $5.71 | $6.18 | 1,257 |
| 2014-07-16 | $5.76 | $6.23 | 636 |
| 2014-07-15 | $5.71 | $6.18 | 0 |
| 2014-07-14 | $5.71 | $6.18 | 3,347 |
| 2014-07-11 | $5.81 | $6.28 | 0 |
| 2014-07-10 | $5.81 | $6.28 | 1,990 |
| 2014-07-09 | $5.07 | $5.49 | 0 |
| 2014-07-08 | $5.07 | $5.49 | 0 |
| 2014-07-07 | $5.07 | $5.49 | 302 |
| 2014-07-03 | $5.41 | $5.85 | 9,380 |
| 2014-07-02 | $5.26 | $5.69 | 913 |
| 2014-07-01 | $5.36 | $5.80 | 1,276 |
| 2014-06-30 | $5.12 | $5.54 | 0 |
| 2014-06-27 | $5.12 | $5.54 | 0 |
| 2014-06-26 | $5.12 | $5.54 | 1,329 |
| 2014-06-25 | $5.12 | $5.54 | 648 |
| 2014-06-24 | $5.28 | $5.71 | 804 |
| 2014-06-23 | $5.57 | $6.03 | 0 |
| 2014-06-20 | $5.57 | $6.03 | 474 |
| 2014-06-19 | $5.36 | $5.80 | 0 |
| 2014-06-18 | $5.36 | $5.80 | 934 |
| 2014-06-17 | $5.06 | $5.47 | 1,155 |
| 2014-06-16 | $4.90 | $5.30 | 0 |
| 2014-06-13 | $4.90 | $5.30 | 0 |
| 2014-06-12 | $4.90 | $5.30 | 0 |
| 2014-06-11 | $4.90 | $5.30 | 0 |
| 2014-06-10 | $4.90 | $5.30 | 0 |
| 2014-06-09 | $4.90 | $5.30 | 0 |
| 2014-06-06 | $4.90 | $5.30 | 924 |
| 2014-06-05 | $4.76 | $5.15 | 5,405 |
| 2014-06-04 | $4.68 | $5.06 | 0 |
| 2014-06-03 | $4.68 | $5.06 | 1,134 |
| 2014-06-02 | $4.83 | $5.22 | 936 |
| 2014-05-30 | $4.88 | $5.28 | 0 |
| 2014-05-29 | $4.88 | $5.28 | 367 |
| 2014-05-28 | $4.80 | $5.19 | 453 |
| 2014-05-27 | $4.64 | $5.02 | 3,843 |
| 2014-05-23 | $4.27 | $4.62 | 953 |
| 2014-05-22 | $4.43 | $4.79 | 0 |
| 2014-05-21 | $4.43 | $4.79 | 594 |
| 2014-05-20 | $4.69 | $5.07 | 0 |
| 2014-05-19 | $4.69 | $5.07 | 0 |
| 2014-05-16 | $4.69 | $5.07 | 0 |
| 2014-05-15 | $4.69 | $5.07 | 1,335 |
| 2014-05-14 | $4.50 | $4.87 | 2,471 |
| 2014-05-13 | $4.16 | $4.50 | 0 |
| 2014-05-12 | $4.16 | $4.50 | 0 |
| 2014-05-09 | $4.16 | $4.50 | 976 |
| 2014-05-08 | $3.99 | $4.31 | 0 |
| 2014-05-07 | $3.99 | $4.31 | 3,620 |
| 2014-05-06 | $4.38 | $4.73 | 1,856 |
| 2014-05-05 | $4.52 | $4.89 | 2,467 |
| 2014-05-02 | $4.70 | $5.08 | 1,302 |
| 2014-05-01 | $4.78 | $5.17 | 1,365 |
| 2014-04-30 | $4.95 | $5.35 | 0 |
| 2014-04-29 | $4.95 | $5.35 | 747 |
| 2014-04-28 | $4.60 | $4.98 | 501 |
| 2014-04-25 | $4.81 | $5.21 | 7,923 |
| 2014-04-24 | $4.62 | $5.00 | 0 |
| 2014-04-23 | $4.62 | $5.00 | 0 |
| 2014-04-22 | $4.62 | $5.00 | 0 |
| 2014-04-21 | $4.62 | $5.00 | 0 |
| 2014-04-17 | $4.62 | $5.00 | 239 |
| 2014-04-16 | $4.53 | $4.90 | 239 |
| 2014-04-15 | $4.73 | $5.12 | 449 |
| 2014-04-14 | $4.62 | $5.00 | 428 |
| 2014-04-11 | $4.43 | $4.79 | 560 |
| 2014-04-10 | $4.14 | $4.48 | 1,591 |
| 2014-04-09 | $4.72 | $5.11 | 0 |
| 2014-04-08 | $4.72 | $5.11 | 506 |
| 2014-04-07 | $3.97 | $4.30 | 1,512 |
| 2014-04-04 | $4.26 | $4.61 | 1,092 |
| 2014-04-03 | $4.29 | $4.64 | 1,829 |
| 2014-04-02 | $4.10 | $4.22 | 1,820 |
| 2014-04-01 | $3.90 | $4.03 | 573 |
| 2014-03-31 | $4.16 | $4.29 | 850 |
| 2014-03-28 | $3.99 | $4.11 | 0 |
| 2014-03-27 | $3.99 | $4.11 | 405 |
| 2014-03-26 | $4.12 | $4.25 | 1,386 |
| 2014-03-25 | $4.16 | $4.29 | 743 |
| 2014-03-24 | $3.95 | $4.07 | 600 |
| 2014-03-21 | $3.95 | $4.08 | 648 |
| 2014-03-20 | $4.14 | $4.27 | 1,255 |
| 2014-03-19 | $4.02 | $4.15 | 546 |
| 2014-03-18 | $4.40 | $4.54 | 1,356 |
| 2014-03-17 | $4.38 | $4.51 | 0 |
| 2014-03-14 | $4.38 | $4.51 | 1,957 |
| 2014-03-13 | $4.33 | $4.47 | 462 |
| 2014-03-12 | $4.21 | $4.35 | 1,220 |
| 2014-03-11 | $4.31 | $4.44 | 974 |
| 2014-03-10 | $4.29 | $4.42 | 14,813 |
| 2014-03-07 | $3.95 | $4.08 | 2,173 |
| 2014-03-06 | $4.00 | $4.13 | 1,402 |
| 2014-03-05 | $3.75 | $3.87 | 1,476 |
| 2014-03-04 | $3.90 | $4.03 | 0 |
| 2014-03-03 | $3.90 | $4.03 | 0 |
| 2014-02-28 | $3.83 | $3.95 | 0 |
| 2014-02-27 | $3.83 | $3.95 | 0 |
| 2014-02-26 | $3.83 | $3.95 | 1,969 |
| 2014-02-25 | $4.05 | $4.17 | 3,994 |
| 2014-02-24 | $4.57 | $4.71 | 61,977 |
| 2014-02-21 | $3.84 | $3.96 | 68,409 |
| 2014-02-20 | $4.47 | $4.61 | 1,341 |
| 2014-02-19 | $3.87 | $3.99 | 2,448 |
| 2014-02-18 | $4.95 | $5.11 | 0 |
| 2014-02-14 | $4.95 | $5.11 | 0 |
| 2014-02-13 | $4.95 | $5.11 | 858 |
| 2014-02-12 | $4.99 | $5.15 | 806 |
| 2014-02-11 | $4.74 | $4.89 | 4,840 |
| 2014-02-10 | $4.96 | $5.11 | 848 |
| 2014-02-07 | $4.09 | $4.22 | 1,864 |
| 2014-02-06 | $4.92 | $5.08 | 420 |
| 2014-02-05 | $4.58 | $4.72 | 434 |
| 2014-02-04 | $4.53 | $4.68 | 369 |
| 2014-02-03 | $4.43 | $4.57 | 1,253 |
| 2014-01-31 | $4.55 | $4.69 | 1,224 |
| 2014-01-30 | $4.63 | $4.78 | 1,633 |
| 2014-01-29 | $4.05 | $4.18 | 840 |
| 2014-01-28 | $4.30 | $4.43 | 0 |
| 2014-01-27 | $4.30 | $4.43 | 0 |
| 2014-01-24 | $4.30 | $4.43 | 1,965 |
| 2014-01-23 | $4.52 | $4.66 | 1,041 |
| 2014-01-22 | $4.36 | $4.50 | 1,650 |
| 2014-01-21 | $4.61 | $4.75 | 1,661 |
| 2014-01-17 | $4.91 | $5.06 | 210 |
| 2014-01-16 | $5.19 | $5.35 | 0 |
| 2014-01-15 | $5.19 | $5.35 | 0 |
| 2014-01-14 | $5.19 | $5.35 | 4,374 |
| 2014-01-13 | $5.00 | $5.16 | 554 |
| 2014-01-10 | $4.73 | $4.88 | 296 |
| 2014-01-09 | $4.62 | $4.76 | 1,806 |
| 2014-01-08 | $5.26 | $5.43 | 695 |
| 2014-01-07 | $4.05 | $4.17 | 0 |
| 2014-01-06 | $4.05 | $4.17 | 344 |
| 2014-01-03 | $3.85 | $3.97 | 527 |
| 2014-01-02 | $4.38 | $4.52 | 2,488 |