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
- 2014-05-06 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 | $4.45 | $4.45 | 300 |
| 2014-12-30 | $4.60 | $4.60 | 0 |
| 2014-12-29 | $4.60 | $4.60 | 0 |
| 2014-12-26 | $4.60 | $4.60 | 0 |
| 2014-12-24 | $4.60 | $4.60 | 0 |
| 2014-12-23 | $4.60 | $4.60 | 0 |
| 2014-12-22 | $4.60 | $4.60 | 100 |
| 2014-12-19 | $4.45 | $4.45 | 0 |
| 2014-12-18 | $4.45 | $4.45 | 100 |
| 2014-12-17 | $4.45 | $4.45 | 110 |
| 2014-12-16 | $4.45 | $4.45 | 10 |
| 2014-12-15 | $4.85 | $4.85 | 0 |
| 2014-12-12 | $4.85 | $4.85 | 0 |
| 2014-12-11 | $4.85 | $4.85 | 0 |
| 2014-12-10 | $4.85 | $4.85 | 0 |
| 2014-12-09 | $4.85 | $4.85 | 220 |
| 2014-12-08 | $4.90 | $4.90 | 0 |
| 2014-12-05 | $4.90 | $4.90 | 0 |
| 2014-12-04 | $4.90 | $4.90 | 0 |
| 2014-12-03 | $4.90 | $4.90 | 160 |
| 2014-12-02 | $5.25 | $5.25 | 0 |
| 2014-12-01 | $5.25 | $5.25 | 0 |
| 2014-11-28 | $5.25 | $5.25 | 0 |
| 2014-11-26 | $5.25 | $5.25 | 0 |
| 2014-11-25 | $5.25 | $5.25 | 0 |
| 2014-11-24 | $5.25 | $5.25 | 260 |
| 2014-11-21 | $5.35 | $5.35 | 360 |
| 2014-11-20 | $6.45 | $6.45 | 480 |
| 2014-11-19 | $4.90 | $4.90 | 0 |
| 2014-11-18 | $4.90 | $4.90 | 0 |
| 2014-11-17 | $4.90 | $4.90 | 20 |
| 2014-11-14 | $5.10 | $5.10 | 0 |
| 2014-11-13 | $5.10 | $5.10 | 0 |
| 2014-11-12 | $5.10 | $5.10 | 0 |
| 2014-11-11 | $5.10 | $5.10 | 200 |
| 2014-11-10 | $5.80 | $5.80 | 0 |
| 2014-11-07 | $5.80 | $5.80 | 0 |
| 2014-11-06 | $5.80 | $5.80 | 0 |
| 2014-11-05 | $5.80 | $5.80 | 0 |
| 2014-11-04 | $5.80 | $5.80 | 0 |
| 2014-11-03 | $5.80 | $5.80 | 168 |
| 2014-10-31 | $4.70 | $4.70 | 920 |
| 2014-10-30 | $4.30 | $4.30 | 624 |
| 2014-10-29 | $6.85 | $6.85 | 370 |
| 2014-10-28 | $5.95 | $5.95 | 180 |
| 2014-10-27 | $7.15 | $7.15 | 0 |
| 2014-10-24 | $7.15 | $7.15 | 0 |
| 2014-10-23 | $7.15 | $7.15 | 0 |
| 2014-10-22 | $7.15 | $7.15 | 0 |
| 2014-10-21 | $7.15 | $7.15 | 0 |
| 2014-10-20 | $7.15 | $7.15 | 60 |
| 2014-10-17 | $7.35 | $7.35 | 0 |
| 2014-10-16 | $7.35 | $7.35 | 0 |
| 2014-10-15 | $7.35 | $7.35 | 50 |
| 2014-10-14 | $7.50 | $7.50 | 0 |
| 2014-10-13 | $7.50 | $7.50 | 0 |
| 2014-10-10 | $7.50 | $7.50 | 300 |
| 2014-10-09 | $7.75 | $7.75 | 0 |
| 2014-10-08 | $7.75 | $7.75 | 0 |
| 2014-10-07 | $7.75 | $7.75 | 420 |
| 2014-10-06 | $7.75 | $7.75 | 460 |
| 2014-10-03 | $6.35 | $6.35 | 550 |
| 2014-10-02 | $8.90 | $8.90 | 0 |
| 2014-10-01 | $8.90 | $8.90 | 0 |
| 2014-09-30 | $8.90 | $8.90 | 0 |
| 2014-09-29 | $8.90 | $8.90 | 770 |
| 2014-09-26 | $10.35 | $10.35 | 560 |
| 2014-09-25 | $9.75 | $9.75 | 2,030 |
| 2014-09-24 | $11.00 | $11.00 | 0 |
| 2014-09-23 | $11.00 | $11.00 | 1,920 |
| 2014-09-22 | $10.50 | $10.50 | 42 |
| 2014-09-19 | $10.00 | $10.00 | 10 |
| 2014-09-18 | $11.70 | $11.70 | 240 |
| 2014-09-17 | $11.00 | $11.00 | 110 |
| 2014-09-16 | $11.65 | $11.65 | 300 |
| 2014-09-15 | $10.90 | $10.90 | 220 |
| 2014-09-12 | $10.85 | $10.85 | 90 |
| 2014-09-11 | $10.95 | $10.95 | 880 |
| 2014-09-10 | $10.80 | $10.80 | 500 |
| 2014-09-09 | $9.95 | $9.95 | 3,302 |
| 2014-09-08 | $11.35 | $11.35 | 0 |
| 2014-09-05 | $11.35 | $11.35 | 0 |
| 2014-09-04 | $11.35 | $11.35 | 20 |
| 2014-09-03 | $11.75 | $11.75 | 420 |
| 2014-09-02 | $12.40 | $12.40 | 1,802 |
| 2014-08-29 | $14.05 | $14.05 | 3,896 |
| 2014-08-28 | $11.55 | $11.55 | 240 |
| 2014-08-27 | $11.20 | $11.20 | 130 |
| 2014-08-26 | $11.70 | $11.70 | 816 |
| 2014-08-25 | $10.30 | $10.30 | 400 |
| 2014-08-22 | $9.40 | $9.40 | 100 |
| 2014-08-21 | $7.80 | $7.80 | 0 |
| 2014-08-20 | $7.80 | $7.80 | 0 |
| 2014-08-19 | $7.80 | $7.80 | 210 |
| 2014-08-18 | $8.05 | $8.05 | 0 |
| 2014-08-15 | $8.05 | $8.05 | 0 |
| 2014-08-14 | $8.05 | $8.05 | 0 |
| 2014-08-13 | $8.05 | $8.05 | 0 |
| 2014-08-12 | $8.05 | $8.05 | 0 |
| 2014-08-11 | $8.05 | $8.05 | 0 |
| 2014-08-08 | $8.05 | $8.05 | 0 |
| 2014-08-07 | $8.05 | $8.05 | 100 |
| 2014-08-06 | $7.95 | $7.95 | 0 |
| 2014-08-05 | $7.95 | $7.95 | 0 |
| 2014-08-04 | $7.95 | $7.95 | 0 |
| 2014-08-01 | $7.95 | $7.95 | 0 |
| 2014-07-31 | $7.95 | $7.95 | 0 |
| 2014-07-30 | $7.95 | $7.95 | 0 |
| 2014-07-29 | $7.95 | $7.95 | 0 |
| 2014-07-28 | $7.95 | $7.95 | 0 |
| 2014-07-25 | $7.95 | $7.95 | 0 |
| 2014-07-24 | $7.95 | $7.95 | 0 |
| 2014-07-23 | $7.95 | $7.95 | 0 |
| 2014-07-22 | $7.95 | $7.95 | 0 |
| 2014-07-21 | $7.95 | $7.95 | 0 |
| 2014-07-18 | $7.95 | $7.95 | 0 |
| 2014-07-17 | $7.95 | $7.95 | 0 |
| 2014-07-16 | $7.95 | $7.95 | 0 |
| 2014-07-15 | $7.95 | $7.95 | 0 |
| 2014-07-14 | $7.95 | $7.95 | 0 |
| 2014-07-11 | $7.95 | $7.95 | 0 |
| 2014-07-10 | $7.95 | $7.95 | 250 |
| 2014-07-09 | $7.90 | $7.90 | 0 |
| 2014-07-08 | $7.90 | $7.90 | 0 |
| 2014-07-07 | $7.90 | $7.90 | 0 |
| 2014-07-03 | $7.90 | $7.90 | 0 |
| 2014-07-02 | $7.90 | $7.90 | 150 |
| 2014-07-01 | $8.65 | $8.65 | 0 |
| 2014-06-30 | $8.65 | $8.65 | 0 |
| 2014-06-27 | $8.65 | $8.65 | 0 |
| 2014-06-26 | $8.65 | $8.65 | 200 |
| 2014-06-25 | $8.20 | $8.20 | 200 |
| 2014-06-24 | $7.90 | $7.90 | 0 |
| 2014-06-23 | $7.90 | $7.90 | 0 |
| 2014-06-20 | $7.90 | $7.90 | 0 |
| 2014-06-19 | $7.90 | $7.90 | 34 |
| 2014-06-18 | $7.40 | $7.40 | 0 |
| 2014-06-17 | $7.40 | $7.40 | 0 |
| 2014-06-16 | $7.40 | $7.40 | 0 |
| 2014-06-13 | $7.40 | $7.40 | 0 |
| 2014-06-12 | $7.40 | $7.40 | 0 |
| 2014-06-11 | $7.40 | $7.40 | 0 |
| 2014-06-10 | $7.40 | $7.40 | 6 |
| 2014-06-09 | $8.95 | $8.95 | 0 |
| 2014-06-06 | $8.95 | $8.95 | 0 |
| 2014-06-05 | $8.95 | $8.95 | 0 |
| 2014-06-04 | $8.95 | $8.95 | 0 |
| 2014-06-03 | $8.95 | $8.95 | 0 |
| 2014-06-02 | $8.95 | $8.95 | 0 |
| 2014-05-30 | $8.95 | $8.95 | 0 |
| 2014-05-29 | $8.95 | $8.95 | 0 |
| 2014-05-28 | $8.95 | $8.95 | 0 |
| 2014-05-27 | $8.95 | $8.95 | 0 |
| 2014-05-23 | $8.95 | $8.95 | 0 |
| 2014-05-22 | $8.95 | $8.95 | 0 |
| 2014-05-21 | $8.95 | $8.95 | 400 |
| 2014-05-20 | $9.20 | $9.20 | 0 |
| 2014-05-19 | $9.20 | $9.20 | 0 |
| 2014-05-16 | $9.20 | $9.20 | 0 |
| 2014-05-15 | $9.20 | $9.20 | 0 |
| 2014-05-14 | $9.20 | $9.20 | 0 |
| 2014-05-13 | $9.20 | $9.20 | 0 |
| 2014-05-12 | $9.20 | $9.20 | 0 |
| 2014-05-09 | $9.20 | $9.20 | 200 |
| 2014-05-08 | $9.20 | $9.20 | 0 |
| 2014-05-07 | $9.20 | $9.20 | 80 |
| 2014-05-06 | $9.15 | $9.15 | 3,240 |