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
- 2007-08-09 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 | $3.94 | $3.94 | 2,301 |
| 2014-12-30 | $3.95 | $3.95 | 400 |
| 2014-12-29 | $3.99 | $3.99 | 0 |
| 2014-12-26 | $3.99 | $3.99 | 131 |
| 2014-12-24 | $3.94 | $3.94 | 1,749 |
| 2014-12-23 | $3.88 | $3.88 | 0 |
| 2014-12-22 | $3.88 | $3.88 | 5,101 |
| 2014-12-19 | $3.99 | $3.99 | 0 |
| 2014-12-18 | $3.99 | $3.99 | 1,000 |
| 2014-12-17 | $3.94 | $3.94 | 3,000 |
| 2014-12-16 | $3.94 | $3.94 | 9,400 |
| 2014-12-15 | $3.73 | $3.73 | 8,316 |
| 2014-12-12 | $3.67 | $3.67 | 6,824 |
| 2014-12-11 | $3.54 | $3.54 | 25,113 |
| 2014-12-10 | $3.81 | $3.81 | 15,709 |
| 2014-12-09 | $3.71 | $3.71 | 31,298 |
| 2014-12-08 | $3.56 | $3.56 | 14,699 |
| 2014-12-05 | $3.43 | $3.43 | 10,701 |
| 2014-12-04 | $3.29 | $3.29 | 20,812 |
| 2014-12-03 | $3.44 | $3.44 | 27,679 |
| 2014-12-02 | $3.56 | $3.56 | 21,844 |
| 2014-12-01 | $3.42 | $3.42 | 26,135 |
| 2014-11-28 | $3.51 | $3.51 | 14,384 |
| 2014-11-26 | $3.38 | $3.38 | 5,108 |
| 2014-11-25 | $3.50 | $3.50 | 5,505 |
| 2014-11-24 | $3.69 | $3.69 | 2,920 |
| 2014-11-21 | $3.64 | $3.64 | 0 |
| 2014-11-20 | $3.64 | $3.64 | 1,100 |
| 2014-11-19 | $3.53 | $3.53 | 0 |
| 2014-11-18 | $3.53 | $3.53 | 0 |
| 2014-11-17 | $3.53 | $3.53 | 3,155 |
| 2014-11-14 | $3.75 | $3.75 | 6,788 |
| 2014-11-13 | $3.67 | $3.67 | 0 |
| 2014-11-12 | $3.67 | $3.67 | 500 |
| 2014-11-11 | $3.67 | $3.67 | 0 |
| 2014-11-10 | $3.67 | $3.67 | 6,740 |
| 2014-11-07 | $3.72 | $3.72 | 8,460 |
| 2014-11-06 | $3.64 | $3.64 | 14,242 |
| 2014-11-05 | $3.60 | $3.60 | 600 |
| 2014-11-04 | $3.60 | $3.60 | 2,100 |
| 2014-11-03 | $3.46 | $3.46 | 3,051 |
| 2014-10-31 | $3.50 | $3.50 | 400 |
| 2014-10-30 | $3.50 | $3.50 | 2,194 |
| 2014-10-29 | $3.50 | $3.50 | 5,200 |
| 2014-10-28 | $3.37 | $3.37 | 300 |
| 2014-10-27 | $3.25 | $3.25 | 1,300 |
| 2014-10-24 | $3.24 | $3.24 | 0 |
| 2014-10-23 | $3.24 | $3.24 | 100 |
| 2014-10-22 | $3.12 | $3.12 | 1,000 |
| 2014-10-21 | $3.24 | $3.24 | 0 |
| 2014-10-20 | $3.24 | $3.24 | 0 |
| 2014-10-17 | $3.24 | $3.24 | 400 |
| 2014-10-16 | $3.16 | $3.16 | 1,300 |
| 2014-10-15 | $3.15 | $3.15 | 0 |
| 2014-10-14 | $3.15 | $3.15 | 500 |
| 2014-10-13 | $3.30 | $3.30 | 450 |
| 2014-10-10 | $3.31 | $3.31 | 2,670 |
| 2014-10-09 | $3.26 | $3.26 | 535 |
| 2014-10-08 | $3.35 | $3.35 | 640 |
| 2014-10-07 | $3.28 | $3.28 | 300 |
| 2014-10-06 | $3.49 | $3.49 | 2,750 |
| 2014-10-03 | $3.40 | $3.40 | 400 |
| 2014-10-02 | $3.36 | $3.36 | 1,175 |
| 2014-10-01 | $3.57 | $3.57 | 0 |
| 2014-09-30 | $3.57 | $3.57 | 300 |
| 2014-09-29 | $3.57 | $3.57 | 200 |
| 2014-09-26 | $3.50 | $3.50 | 585 |
| 2014-09-25 | $3.39 | $3.39 | 137 |
| 2014-09-24 | $3.60 | $3.60 | 100 |
| 2014-09-23 | $3.53 | $3.53 | 782 |
| 2014-09-22 | $3.70 | $3.70 | 3,375 |
| 2014-09-19 | $3.73 | $3.73 | 0 |
| 2014-09-18 | $3.73 | $3.73 | 400 |
| 2014-09-17 | $3.63 | $3.63 | 0 |
| 2014-09-16 | $3.63 | $3.63 | 0 |
| 2014-09-15 | $3.63 | $3.63 | 5,077 |
| 2014-09-12 | $3.74 | $3.74 | 0 |
| 2014-09-11 | $3.74 | $3.74 | 6,500 |
| 2014-09-10 | $3.65 | $3.65 | 600 |
| 2014-09-09 | $3.77 | $3.77 | 4,100 |
| 2014-09-08 | $3.85 | $3.85 | 0 |
| 2014-09-05 | $3.85 | $3.85 | 1,570 |
| 2014-09-04 | $3.85 | $3.85 | 9,100 |
| 2014-09-03 | $3.77 | $3.77 | 7,900 |
| 2014-09-02 | $3.49 | $3.49 | 12,190 |
| 2014-08-29 | $3.89 | $3.89 | 3,800 |
| 2014-08-28 | $3.70 | $3.70 | 2,225 |
| 2014-08-27 | $3.62 | $3.62 | 2,150 |
| 2014-08-26 | $3.65 | $3.65 | 500 |
| 2014-08-25 | $3.63 | $3.63 | 1,400 |
| 2014-08-22 | $3.72 | $3.72 | 15,475 |
| 2014-08-21 | $3.80 | $3.80 | 1,000 |
| 2014-08-20 | $3.81 | $3.81 | 4,097 |
| 2014-08-19 | $4.06 | $4.06 | 9,600 |
| 2014-08-18 | $4.52 | $4.52 | 12,408 |
| 2014-08-15 | $4.52 | $4.52 | 1,235 |
| 2014-08-14 | $4.60 | $4.60 | 1,200 |
| 2014-08-13 | $4.52 | $4.52 | 2,370 |
| 2014-08-12 | $4.73 | $4.73 | 525 |
| 2014-08-11 | $4.59 | $4.59 | 3,400 |
| 2014-08-08 | $4.50 | $4.50 | 3,000 |
| 2014-08-07 | $4.36 | $4.36 | 800 |
| 2014-08-06 | $4.26 | $4.26 | 2,245 |
| 2014-08-05 | $4.25 | $4.25 | 38,631 |
| 2014-08-04 | $4.45 | $4.45 | 1,050 |
| 2014-08-01 | $4.45 | $4.45 | 2,700 |
| 2014-07-31 | $4.59 | $4.59 | 2,650 |
| 2014-07-30 | $4.50 | $4.50 | 11,095 |
| 2014-07-29 | $4.65 | $4.65 | 4,974 |
| 2014-07-28 | $4.69 | $4.69 | 60,605 |
| 2014-07-25 | $4.59 | $4.59 | 3,800 |
| 2014-07-24 | $4.50 | $4.50 | 1,900 |
| 2014-07-23 | $4.64 | $4.64 | 0 |
| 2014-07-22 | $4.64 | $4.64 | 1,425 |
| 2014-07-21 | $4.54 | $4.54 | 2,400 |
| 2014-07-18 | $4.75 | $4.75 | 1,200 |
| 2014-07-17 | $4.76 | $4.76 | 400 |
| 2014-07-16 | $4.89 | $4.89 | 300 |
| 2014-07-15 | $4.72 | $4.72 | 5,500 |
| 2014-07-14 | $4.90 | $4.90 | 0 |
| 2014-07-11 | $4.90 | $4.90 | 200 |
| 2014-07-10 | $4.59 | $4.59 | 2,850 |
| 2014-07-09 | $4.91 | $4.91 | 1,070 |
| 2014-07-08 | $5.02 | $5.02 | 200 |
| 2014-07-07 | $5.13 | $5.13 | 293 |
| 2014-07-03 | $4.74 | $4.74 | 1,050 |
| 2014-07-02 | $4.76 | $4.76 | 2,000 |
| 2014-07-01 | $4.81 | $4.81 | 830 |
| 2014-06-30 | $4.92 | $4.92 | 4,265 |
| 2014-06-27 | $4.69 | $4.69 | 1,250 |
| 2014-06-26 | $4.52 | $4.52 | 1,200 |
| 2014-06-25 | $4.79 | $4.79 | 900 |
| 2014-06-24 | $4.95 | $4.95 | 600 |
| 2014-06-23 | $4.85 | $4.85 | 100 |
| 2014-06-20 | $4.96 | $4.96 | 1,100 |
| 2014-06-19 | $4.67 | $4.67 | 600 |
| 2014-06-18 | $4.90 | $4.90 | 1,000 |
| 2014-06-17 | $4.88 | $4.88 | 400 |
| 2014-06-16 | $5.00 | $5.00 | 2,000 |
| 2014-06-13 | $4.55 | $4.55 | 2,500 |
| 2014-06-12 | $5.00 | $5.00 | 300 |
| 2014-06-11 | $5.00 | $5.00 | 700 |
| 2014-06-10 | $4.75 | $4.75 | 700 |
| 2014-06-09 | $4.88 | $4.88 | 4,420 |
| 2014-06-06 | $4.95 | $4.95 | 0 |
| 2014-06-05 | $4.95 | $4.95 | 2,614 |
| 2014-06-04 | $4.93 | $4.93 | 1,360 |
| 2014-06-03 | $4.52 | $4.52 | 1,775 |
| 2014-06-02 | $4.23 | $4.23 | 24,610 |
| 2014-05-30 | $5.12 | $5.12 | 0 |
| 2014-05-29 | $5.12 | $5.12 | 2,518 |
| 2014-05-28 | $5.34 | $5.34 | 390 |
| 2014-05-27 | $5.08 | $5.08 | 12,217 |
| 2014-05-23 | $4.31 | $4.31 | 451 |
| 2014-05-22 | $4.43 | $4.43 | 1,125 |
| 2014-05-21 | $4.48 | $4.48 | 2,000 |
| 2014-05-20 | $4.60 | $4.60 | 2,350 |
| 2014-05-19 | $4.41 | $4.41 | 0 |
| 2014-05-16 | $4.41 | $4.41 | 0 |
| 2014-05-15 | $4.41 | $4.41 | 0 |
| 2014-05-14 | $4.41 | $4.41 | 0 |
| 2014-05-13 | $4.41 | $4.41 | 1,500 |
| 2014-05-12 | $4.56 | $4.56 | 0 |
| 2014-05-09 | $4.56 | $4.56 | 2,100 |
| 2014-05-08 | $4.56 | $4.56 | 1,000 |
| 2014-05-07 | $4.58 | $4.58 | 200 |
| 2014-05-06 | $4.79 | $4.79 | 625 |
| 2014-05-05 | $4.44 | $4.44 | 15,430 |
| 2014-05-02 | $5.10 | $5.10 | 0 |
| 2014-05-01 | $5.10 | $5.10 | 200 |
| 2014-04-30 | $4.90 | $4.90 | 0 |
| 2014-04-29 | $4.90 | $4.90 | 2,500 |
| 2014-04-28 | $5.00 | $5.00 | 200 |
| 2014-04-25 | $5.10 | $5.10 | 300 |
| 2014-04-24 | $5.12 | $5.12 | 6,200 |
| 2014-04-23 | $5.10 | $5.10 | 1,100 |
| 2014-04-22 | $5.02 | $5.02 | 0 |
| 2014-04-21 | $5.02 | $5.02 | 2,500 |
| 2014-04-17 | $4.90 | $4.90 | 12,785 |
| 2014-04-16 | $5.02 | $5.02 | 1,050 |
| 2014-04-15 | $4.82 | $4.82 | 900 |
| 2014-04-14 | $5.25 | $5.25 | 0 |
| 2014-04-11 | $5.25 | $5.25 | 3,128 |
| 2014-04-10 | $5.30 | $5.30 | 135 |
| 2014-04-09 | $5.25 | $5.25 | 3,465 |
| 2014-04-08 | $5.15 | $5.15 | 2,800 |
| 2014-04-07 | $5.15 | $5.15 | 10,497 |
| 2014-04-04 | $5.18 | $5.18 | 400 |
| 2014-04-03 | $5.15 | $5.15 | 0 |
| 2014-04-02 | $5.15 | $5.15 | 3,203 |
| 2014-04-01 | $5.20 | $5.20 | 950 |
| 2014-03-31 | $5.16 | $5.16 | 13,497 |
| 2014-03-28 | $5.18 | $5.18 | 1,300 |
| 2014-03-27 | $5.33 | $5.33 | 0 |
| 2014-03-26 | $5.33 | $5.33 | 630 |
| 2014-03-25 | $5.20 | $5.20 | 1,100 |
| 2014-03-24 | $5.39 | $5.39 | 2,005 |
| 2014-03-21 | $5.30 | $5.30 | 8,236 |
| 2014-03-20 | $5.48 | $5.48 | 2,650 |
| 2014-03-19 | $5.25 | $5.25 | 31,800 |
| 2014-03-18 | $5.40 | $5.40 | 1,592 |
| 2014-03-17 | $5.12 | $5.12 | 278 |
| 2014-03-14 | $5.26 | $5.26 | 695 |
| 2014-03-13 | $5.40 | $5.40 | 507 |
| 2014-03-12 | $5.57 | $5.57 | 4,367 |
| 2014-03-11 | $5.27 | $5.27 | 20,071 |
| 2014-03-10 | $5.25 | $5.25 | 324 |
| 2014-03-07 | $5.37 | $5.37 | 5,130 |
| 2014-03-06 | $5.50 | $5.50 | 10,660 |
| 2014-03-05 | $5.60 | $5.60 | 0 |
| 2014-03-04 | $5.60 | $5.60 | 0 |
| 2014-03-03 | $5.60 | $5.60 | 8,100 |
| 2014-02-28 | $5.41 | $5.41 | 0 |
| 2014-02-27 | $5.41 | $5.41 | 350 |
| 2014-02-26 | $5.38 | $5.38 | 6,128 |
| 2014-02-25 | $5.35 | $5.35 | 3,000 |
| 2014-02-24 | $5.60 | $5.60 | 3,208 |
| 2014-02-21 | $5.69 | $5.69 | 5,399 |
| 2014-02-20 | $5.97 | $5.97 | 14,144 |
| 2014-02-19 | $6.12 | $6.12 | 1,500 |
| 2014-02-18 | $6.08 | $6.08 | 17,270 |
| 2014-02-14 | $5.90 | $5.90 | 0 |
| 2014-02-13 | $5.90 | $5.90 | 9,087 |
| 2014-02-12 | $5.95 | $5.95 | 300 |
| 2014-02-11 | $5.95 | $5.95 | 0 |
| 2014-02-10 | $5.95 | $5.95 | 10,456 |
| 2014-02-07 | $6.00 | $6.00 | 4,800 |
| 2014-02-06 | $5.92 | $5.92 | 5,600 |
| 2014-02-05 | $6.13 | $6.13 | 9,380 |
| 2014-02-04 | $6.01 | $6.01 | 474 |
| 2014-02-03 | $6.10 | $6.10 | 500 |
| 2014-01-31 | $6.17 | $6.17 | 10,920 |
| 2014-01-30 | $6.14 | $6.14 | 1,896 |
| 2014-01-29 | $6.35 | $6.35 | 1,680 |
| 2014-01-28 | $6.35 | $6.35 | 6,978 |
| 2014-01-27 | $6.18 | $6.18 | 3,541 |
| 2014-01-24 | $6.07 | $6.07 | 2,396 |
| 2014-01-23 | $5.98 | $5.98 | 732 |
| 2014-01-22 | $5.91 | $5.91 | 200 |
| 2014-01-21 | $5.92 | $5.92 | 7,785 |
| 2014-01-17 | $6.21 | $6.21 | 0 |
| 2014-01-16 | $6.21 | $6.21 | 200 |
| 2014-01-15 | $6.38 | $6.38 | 1,779 |
| 2014-01-14 | $6.34 | $6.34 | 720 |
| 2014-01-13 | $6.29 | $6.29 | 540 |
| 2014-01-10 | $6.30 | $6.30 | 880 |
| 2014-01-09 | $6.30 | $6.30 | 1,310 |
| 2014-01-08 | $6.39 | $6.39 | 1,805 |
| 2014-01-07 | $6.30 | $6.30 | 7,672 |
| 2014-01-06 | $6.40 | $6.40 | 9,078 |
| 2014-01-03 | $6.59 | $6.59 | 100 |
| 2014-01-02 | $6.51 | $6.51 | 3,315 |