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
- 2006-09-20 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 | $3.81 | $3.81 | 9 |
| 2014-12-30 | $4.38 | $4.38 | 202 |
| 2014-12-29 | $4.50 | $4.50 | 69 |
| 2014-12-26 | $4.38 | $4.38 | 11 |
| 2014-12-24 | $4.38 | $4.38 | 0 |
| 2014-12-23 | $4.38 | $4.38 | 800 |
| 2014-12-22 | $4.25 | $4.25 | 1,040 |
| 2014-12-19 | $4.25 | $4.25 | 24 |
| 2014-12-18 | $4.25 | $4.25 | 13 |
| 2014-12-17 | $4.25 | $4.25 | 737 |
| 2014-12-16 | $6.00 | $6.00 | 425 |
| 2014-12-15 | $6.00 | $6.00 | 1,822 |
| 2014-12-12 | $6.00 | $6.00 | 47 |
| 2014-12-11 | $6.00 | $6.00 | 328 |
| 2014-12-10 | $6.00 | $6.00 | 11 |
| 2014-12-09 | $6.00 | $6.00 | 0 |
| 2014-12-08 | $6.00 | $6.00 | 1,289 |
| 2014-12-05 | $6.25 | $6.25 | 306 |
| 2014-12-04 | $6.75 | $6.75 | 518 |
| 2014-12-03 | $6.88 | $6.88 | 43 |
| 2014-12-02 | $6.25 | $6.25 | 0 |
| 2014-12-01 | $6.25 | $6.25 | 105 |
| 2014-11-28 | $7.00 | $7.00 | 136 |
| 2014-11-26 | $7.00 | $7.00 | 1,311 |
| 2014-11-25 | $6.75 | $6.75 | 0 |
| 2014-11-24 | $6.75 | $6.75 | 905 |
| 2014-11-21 | $6.75 | $6.75 | 1,153 |
| 2014-11-20 | $6.25 | $6.25 | 340 |
| 2014-11-19 | $6.75 | $6.75 | 40 |
| 2014-11-18 | $6.75 | $6.75 | 859 |
| 2014-11-17 | $6.75 | $6.75 | 13 |
| 2014-11-14 | $6.63 | $6.62 | 545 |
| 2014-11-13 | $5.25 | $5.25 | 5 |
| 2014-11-12 | $5.25 | $5.25 | 12 |
| 2014-11-11 | $6.25 | $6.25 | 0 |
| 2014-11-10 | $6.25 | $6.25 | 237 |
| 2014-11-07 | $6.75 | $6.75 | 921 |
| 2014-11-06 | $6.75 | $6.75 | 400 |
| 2014-11-05 | $6.75 | $6.75 | 509 |
| 2014-11-04 | $6.88 | $6.88 | 0 |
| 2014-11-03 | $6.88 | $6.88 | 204 |
| 2014-10-31 | $9.25 | $9.25 | 0 |
| 2014-10-30 | $9.25 | $9.25 | 2,393 |
| 2014-10-29 | $6.50 | $6.50 | 1,760 |
| 2014-10-28 | $6.26 | $6.26 | 616 |
| 2014-10-27 | $7.00 | $7.00 | 2,541 |
| 2014-10-24 | $6.50 | $6.50 | 1,127 |
| 2014-10-23 | $8.00 | $8.00 | 2,423 |
| 2014-10-22 | $6.75 | $6.75 | 612 |
| 2014-10-21 | $8.25 | $8.25 | 1,240 |
| 2014-10-20 | $6.75 | $6.75 | 38 |
| 2014-10-17 | $7.00 | $7.00 | 576 |
| 2014-10-16 | $6.75 | $6.75 | 4 |
| 2014-10-15 | $6.75 | $6.75 | 10 |
| 2014-10-14 | $6.88 | $6.88 | 432 |
| 2014-10-13 | $6.88 | $6.88 | 48 |
| 2014-10-10 | $6.88 | $6.88 | 0 |
| 2014-10-09 | $6.88 | $6.88 | 210 |
| 2014-10-08 | $7.50 | $7.50 | 0 |
| 2014-10-07 | $7.50 | $7.50 | 465 |
| 2014-10-06 | $6.88 | $6.88 | 49 |
| 2014-10-03 | $6.88 | $6.88 | 126 |
| 2014-10-02 | $6.88 | $6.88 | 0 |
| 2014-10-01 | $6.88 | $6.88 | 371 |
| 2014-09-30 | $7.13 | $7.13 | 6,444 |
| 2014-09-29 | $6.88 | $6.88 | 41 |
| 2014-09-26 | $6.88 | $6.88 | 7,594 |
| 2014-09-25 | $7.25 | $7.25 | 0 |
| 2014-09-24 | $7.25 | $7.25 | 0 |
| 2014-09-23 | $7.25 | $7.25 | 4,036 |
| 2014-09-22 | $6.83 | $6.83 | 8,553 |
| 2014-09-19 | $7.00 | $7.00 | 500 |
| 2014-09-18 | $8.00 | $8.00 | 798 |
| 2014-09-17 | $9.25 | $9.25 | 0 |
| 2014-09-16 | $9.25 | $9.25 | 1,448 |
| 2014-09-15 | $9.25 | $9.25 | 17 |
| 2014-09-12 | $9.25 | $9.25 | 0 |
| 2014-09-11 | $9.25 | $9.25 | 0 |
| 2014-09-10 | $9.25 | $9.25 | 2,978 |
| 2014-09-09 | $9.25 | $9.25 | 0 |
| 2014-09-08 | $9.25 | $9.25 | 4 |
| 2014-09-05 | $10.00 | $10.00 | 96 |
| 2014-09-04 | $10.00 | $10.00 | 201 |
| 2014-09-03 | $12.75 | $12.75 | 0 |
| 2014-09-02 | $12.75 | $12.75 | 0 |
| 2014-08-29 | $12.75 | $12.75 | 0 |
| 2014-08-28 | $12.75 | $12.75 | 897 |
| 2014-08-27 | $11.88 | $11.88 | 0 |
| 2014-08-26 | $11.88 | $11.88 | 280 |
| 2014-08-25 | $13.00 | $13.00 | 86 |
| 2014-08-22 | $12.88 | $12.88 | 6 |
| 2014-08-21 | $13.00 | $13.00 | 110 |
| 2014-08-20 | $13.75 | $13.75 | 13 |
| 2014-08-19 | $14.75 | $14.75 | 140 |
| 2014-08-18 | $13.50 | $13.50 | 26 |
| 2014-08-15 | $10.75 | $10.75 | 1,164 |
| 2014-08-14 | $10.00 | $10.00 | 224 |
| 2014-08-13 | $10.00 | $10.00 | 2,191 |
| 2014-08-12 | $7.75 | $7.75 | 75 |
| 2014-08-11 | $7.75 | $7.75 | 681 |
| 2014-08-08 | $9.25 | $9.25 | 35 |
| 2014-08-07 | $8.75 | $8.75 | 0 |
| 2014-08-06 | $8.75 | $8.75 | 638 |
| 2014-08-05 | $9.00 | $9.00 | 426 |
| 2014-08-04 | $11.25 | $11.25 | 8 |
| 2014-08-01 | $7.00 | $7.00 | 0 |
| 2014-07-31 | $7.00 | $7.00 | 252 |
| 2014-07-30 | $8.00 | $8.00 | 220 |
| 2014-07-29 | $11.25 | $11.25 | 840 |
| 2014-07-28 | $8.75 | $8.75 | 0 |
| 2014-07-25 | $8.75 | $8.75 | 278 |
| 2014-07-24 | $7.75 | $7.75 | 0 |
| 2014-07-23 | $7.75 | $7.75 | 4,000 |
| 2014-07-22 | $7.50 | $7.50 | 0 |
| 2014-07-21 | $7.50 | $7.50 | 0 |
| 2014-07-18 | $7.50 | $7.50 | 130 |
| 2014-07-17 | $7.00 | $7.00 | 1,768 |
| 2014-07-16 | $8.75 | $8.75 | 1,366 |
| 2014-07-15 | $7.00 | $7.00 | 61 |
| 2014-07-14 | $8.75 | $8.75 | 113 |
| 2014-07-11 | $7.50 | $7.50 | 0 |
| 2014-07-10 | $7.50 | $7.50 | 0 |
| 2014-07-09 | $7.50 | $7.50 | 482 |
| 2014-07-08 | $6.25 | $6.25 | 258 |
| 2014-07-07 | $6.00 | $6.00 | 18 |
| 2014-07-03 | $5.75 | $5.75 | 0 |
| 2014-07-02 | $5.75 | $5.75 | 0 |
| 2014-07-01 | $5.75 | $5.75 | 0 |
| 2014-06-30 | $5.75 | $5.75 | 2,004 |
| 2014-06-27 | $5.75 | $5.75 | 0 |
| 2014-06-26 | $5.75 | $5.75 | 120 |
| 2014-06-25 | $5.75 | $5.75 | 0 |
| 2014-06-24 | $5.75 | $5.75 | 800 |
| 2014-06-23 | $5.38 | $5.38 | 0 |
| 2014-06-20 | $5.38 | $5.38 | 401 |
| 2014-06-19 | $5.38 | $5.38 | 48 |
| 2014-06-18 | $5.25 | $5.25 | 0 |
| 2014-06-17 | $5.25 | $5.25 | 135 |
| 2014-06-16 | $5.25 | $5.25 | 100 |
| 2014-06-13 | $5.25 | $5.25 | 100 |
| 2014-06-12 | $5.25 | $5.25 | 0 |
| 2014-06-11 | $5.25 | $5.25 | 0 |
| 2014-06-10 | $5.25 | $5.25 | 0 |
| 2014-06-09 | $5.25 | $5.25 | 0 |
| 2014-06-06 | $5.25 | $5.25 | 20 |
| 2014-06-05 | $5.25 | $5.25 | 0 |
| 2014-06-04 | $5.25 | $5.25 | 0 |
| 2014-06-03 | $5.25 | $5.25 | 6 |
| 2014-06-02 | $5.50 | $5.50 | 0 |
| 2014-05-30 | $5.50 | $5.50 | 0 |
| 2014-05-29 | $5.50 | $5.50 | 0 |
| 2014-05-28 | $5.50 | $5.50 | 0 |
| 2014-05-27 | $5.50 | $5.50 | 0 |
| 2014-05-23 | $5.50 | $5.50 | 0 |
| 2014-05-22 | $5.50 | $5.50 | 0 |
| 2014-05-21 | $5.50 | $5.50 | 1,000 |
| 2014-05-20 | $5.25 | $5.25 | 16 |
| 2014-05-19 | $6.13 | $6.13 | 0 |
| 2014-05-16 | $6.13 | $6.13 | 0 |
| 2014-05-15 | $6.13 | $6.13 | 0 |
| 2014-05-14 | $6.13 | $6.13 | 1,280 |
| 2014-05-13 | $6.13 | $6.13 | 0 |
| 2014-05-12 | $6.13 | $6.13 | 336 |
| 2014-05-09 | $5.50 | $5.50 | 0 |
| 2014-05-08 | $5.50 | $5.50 | 0 |
| 2014-05-07 | $5.50 | $5.50 | 1,200 |
| 2014-05-06 | $6.13 | $6.13 | 0 |
| 2014-05-05 | $6.13 | $6.13 | 32 |
| 2014-05-02 | $5.63 | $5.63 | 0 |
| 2014-05-01 | $5.63 | $5.63 | 0 |
| 2014-04-30 | $5.63 | $5.63 | 0 |
| 2014-04-29 | $5.63 | $5.63 | 0 |
| 2014-04-28 | $5.63 | $5.63 | 2,000 |
| 2014-04-25 | $5.00 | $5.00 | 931 |
| 2014-04-24 | $5.63 | $5.63 | 689 |
| 2014-04-23 | $4.75 | $4.75 | 3,600 |
| 2014-04-22 | $5.00 | $5.00 | 0 |
| 2014-04-21 | $5.00 | $5.00 | 18,577 |
| 2014-04-17 | $4.87 | $4.87 | 1,606 |
| 2014-04-16 | $4.75 | $4.75 | 122 |
| 2014-04-15 | $4.88 | $4.88 | 0 |
| 2014-04-14 | $4.88 | $4.88 | 0 |
| 2014-04-11 | $4.88 | $4.88 | 0 |
| 2014-04-10 | $4.88 | $4.88 | 26 |
| 2014-04-09 | $4.88 | $4.88 | 3,365 |
| 2014-04-08 | $4.13 | $4.13 | 314 |
| 2014-04-07 | $4.13 | $4.13 | 0 |
| 2014-04-04 | $4.13 | $4.13 | 90 |
| 2014-04-03 | $4.13 | $4.13 | 122 |
| 2014-04-02 | $4.00 | $4.00 | 0 |
| 2014-04-01 | $4.00 | $4.00 | 0 |
| 2014-03-31 | $4.00 | $4.00 | 0 |
| 2014-03-28 | $4.00 | $4.00 | 0 |
| 2014-03-27 | $4.00 | $4.00 | 0 |
| 2014-03-26 | $4.00 | $4.00 | 0 |
| 2014-03-25 | $4.00 | $4.00 | 5 |
| 2014-03-24 | $4.00 | $4.00 | 126 |
| 2014-03-21 | $5.38 | $5.38 | 0 |
| 2014-03-20 | $5.38 | $5.38 | 466 |
| 2014-03-19 | $4.00 | $4.00 | 413 |
| 2014-03-18 | $5.00 | $5.00 | 172 |
| 2014-03-17 | $5.38 | $5.38 | 200 |
| 2014-03-14 | $5.50 | $5.50 | 0 |
| 2014-03-13 | $5.50 | $5.50 | 8 |
| 2014-03-12 | $5.75 | $5.75 | 0 |
| 2014-03-11 | $5.75 | $5.75 | 0 |
| 2014-03-10 | $5.75 | $5.75 | 0 |
| 2014-03-07 | $5.75 | $5.75 | 0 |
| 2014-03-06 | $5.75 | $5.75 | 0 |
| 2014-03-05 | $5.75 | $5.75 | 0 |
| 2014-03-04 | $5.75 | $5.75 | 0 |
| 2014-03-03 | $5.75 | $5.75 | 0 |
| 2014-02-28 | $5.75 | $5.75 | 32 |
| 2014-02-27 | $5.00 | $5.00 | 32 |
| 2014-02-26 | $4.15 | $4.15 | 0 |
| 2014-02-25 | $4.15 | $4.15 | 0 |
| 2014-02-24 | $4.15 | $4.15 | 55 |
| 2014-02-21 | $4.00 | $4.00 | 0 |
| 2014-02-20 | $4.00 | $4.00 | 34 |
| 2014-02-19 | $4.00 | $4.00 | 54 |
| 2014-02-18 | $4.00 | $4.00 | 240 |
| 2014-02-14 | $5.00 | $5.00 | 506 |
| 2014-02-13 | $5.00 | $5.00 | 200 |
| 2014-02-12 | $4.00 | $4.00 | 4,438 |
| 2014-02-11 | $4.50 | $4.50 | 201 |
| 2014-02-10 | $4.25 | $4.25 | 1,612 |
| 2014-02-07 | $3.75 | $3.75 | 0 |
| 2014-02-06 | $3.75 | $3.75 | 640 |
| 2014-02-05 | $4.75 | $4.75 | 396 |
| 2014-02-04 | $4.75 | $4.75 | 428 |
| 2014-02-03 | $4.81 | $4.81 | 14 |
| 2014-01-31 | $5.00 | $5.00 | 0 |
| 2014-01-30 | $5.00 | $5.00 | 5,798 |
| 2014-01-29 | $4.75 | $4.75 | 0 |
| 2014-01-28 | $4.75 | $4.75 | 3,289 |
| 2014-01-27 | $5.00 | $5.00 | 2,998 |
| 2014-01-24 | $5.00 | $5.00 | 4,301 |
| 2014-01-23 | $5.00 | $5.00 | 2,812 |
| 2014-01-22 | $5.00 | $5.00 | 3,513 |
| 2014-01-21 | $5.00 | $5.00 | 550 |
| 2014-01-17 | $5.00 | $5.00 | 0 |
| 2014-01-16 | $5.00 | $5.00 | 18,400 |
| 2014-01-15 | $4.75 | $4.75 | 88 |
| 2014-01-14 | $4.75 | $4.75 | 33,721 |
| 2014-01-13 | $4.75 | $4.75 | 600 |
| 2014-01-10 | $5.00 | $5.00 | 0 |
| 2014-01-09 | $5.00 | $5.00 | 2,000 |
| 2014-01-08 | $5.03 | $5.03 | 6 |
| 2014-01-07 | $5.75 | $5.75 | 0 |
| 2014-01-06 | $5.75 | $5.75 | 4 |
| 2014-01-03 | $5.63 | $5.63 | 500 |
| 2014-01-02 | $5.88 | $5.88 | 40 |