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
- 2012-08-15 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 | $1.73 | $1.73 | 97 |
| 2014-12-30 | $1.88 | $1.88 | 121 |
| 2014-12-29 | $2.25 | $2.25 | 191 |
| 2014-12-26 | $2.40 | $2.40 | 50 |
| 2014-12-24 | $2.63 | $2.63 | 24 |
| 2014-12-23 | $2.63 | $2.63 | 19 |
| 2014-12-22 | $2.63 | $2.63 | 87 |
| 2014-12-19 | $2.63 | $2.63 | 69 |
| 2014-12-18 | $2.63 | $2.63 | 86 |
| 2014-12-17 | $2.63 | $2.63 | 3 |
| 2014-12-16 | $2.93 | $2.93 | 13 |
| 2014-12-15 | $2.93 | $2.93 | 145 |
| 2014-12-12 | $3.00 | $3.00 | 8 |
| 2014-12-11 | $3.23 | $3.23 | 362 |
| 2014-12-10 | $2.25 | $2.25 | 27 |
| 2014-12-09 | $2.25 | $2.25 | 45 |
| 2014-12-08 | $2.25 | $2.25 | 0 |
| 2014-12-05 | $2.25 | $2.25 | 0 |
| 2014-12-04 | $2.25 | $2.25 | 15 |
| 2014-12-03 | $2.25 | $2.25 | 89 |
| 2014-12-02 | $2.93 | $2.93 | 130 |
| 2014-12-01 | $2.25 | $2.25 | 26 |
| 2014-11-28 | $2.25 | $2.25 | 1 |
| 2014-11-26 | $2.25 | $2.25 | 0 |
| 2014-11-25 | $2.25 | $2.25 | 39 |
| 2014-11-24 | $2.25 | $2.25 | 152 |
| 2014-11-21 | $2.40 | $2.40 | 37 |
| 2014-11-20 | $2.33 | $2.33 | 23 |
| 2014-11-19 | $2.40 | $2.40 | 67 |
| 2014-11-18 | $2.63 | $2.63 | 0 |
| 2014-11-17 | $2.63 | $2.63 | 13 |
| 2014-11-14 | $2.25 | $2.25 | 6 |
| 2014-11-13 | $3.00 | $3.00 | 53 |
| 2014-11-12 | $3.00 | $3.00 | 107 |
| 2014-11-11 | $2.03 | $2.03 | 13 |
| 2014-11-10 | $2.03 | $2.03 | 10 |
| 2014-11-07 | $2.03 | $2.03 | 2 |
| 2014-11-06 | $2.03 | $2.03 | 47 |
| 2014-11-05 | $2.03 | $2.03 | 7 |
| 2014-11-04 | $2.03 | $2.03 | 1 |
| 2014-11-03 | $2.03 | $2.03 | 0 |
| 2014-10-31 | $2.03 | $2.03 | 4 |
| 2014-10-30 | $2.03 | $2.03 | 0 |
| 2014-10-29 | $2.03 | $2.03 | 20 |
| 2014-10-28 | $2.25 | $2.25 | 56 |
| 2014-10-27 | $1.88 | $1.88 | 0 |
| 2014-10-24 | $1.88 | $1.88 | 49 |
| 2014-10-23 | $1.88 | $1.88 | 1 |
| 2014-10-22 | $2.25 | $2.25 | 0 |
| 2014-10-21 | $2.25 | $2.25 | 527 |
| 2014-10-20 | $2.10 | $2.10 | 379 |
| 2014-10-17 | $2.25 | $2.25 | 81 |
| 2014-10-16 | $2.63 | $2.63 | 53 |
| 2014-10-15 | $2.70 | $2.70 | 13 |
| 2014-10-14 | $2.70 | $2.70 | 113 |
| 2014-10-13 | $3.15 | $3.15 | 3 |
| 2014-10-10 | $3.53 | $3.53 | 133 |
| 2014-10-09 | $3.08 | $3.08 | 0 |
| 2014-10-08 | $3.08 | $3.08 | 597 |
| 2014-10-07 | $3.75 | $3.75 | 120 |
| 2014-10-06 | $4.13 | $4.13 | 7 |
| 2014-10-03 | $4.13 | $4.13 | 17 |
| 2014-10-02 | $4.20 | $4.20 | 0 |
| 2014-10-01 | $4.20 | $4.20 | 314 |
| 2014-09-30 | $4.13 | $4.13 | 0 |
| 2014-09-29 | $4.13 | $4.13 | 17 |
| 2014-09-26 | $4.13 | $4.13 | 0 |
| 2014-09-25 | $4.13 | $4.13 | 0 |
| 2014-09-24 | $4.13 | $4.13 | 13 |
| 2014-09-23 | $4.13 | $4.13 | 121 |
| 2014-09-22 | $4.35 | $4.35 | 333 |
| 2014-09-19 | $5.48 | $5.48 | 0 |
| 2014-09-18 | $5.48 | $5.48 | 0 |
| 2014-09-17 | $5.48 | $5.48 | 980 |
| 2014-09-16 | $5.25 | $5.25 | 1,184 |
| 2014-09-15 | $5.25 | $5.25 | 814 |
| 2014-09-12 | $4.58 | $4.58 | 1 |
| 2014-09-11 | $4.58 | $4.58 | 67 |
| 2014-09-10 | $4.95 | $4.95 | 0 |
| 2014-09-09 | $4.95 | $4.95 | 7 |
| 2014-09-08 | $4.95 | $4.95 | 4 |
| 2014-09-05 | $5.25 | $5.25 | 0 |
| 2014-09-04 | $5.25 | $5.25 | 188 |
| 2014-09-03 | $4.88 | $4.88 | 0 |
| 2014-09-02 | $4.88 | $4.88 | 27 |
| 2014-08-29 | $4.88 | $4.88 | 0 |
| 2014-08-28 | $4.88 | $4.88 | 16 |
| 2014-08-27 | $4.88 | $4.88 | 0 |
| 2014-08-26 | $4.88 | $4.88 | 0 |
| 2014-08-25 | $4.88 | $4.88 | 19 |
| 2014-08-22 | $4.88 | $4.88 | 39 |
| 2014-08-21 | $4.88 | $4.88 | 4 |
| 2014-08-20 | $4.88 | $4.88 | 95 |
| 2014-08-19 | $4.88 | $4.88 | 0 |
| 2014-08-18 | $4.88 | $4.88 | 671 |
| 2014-08-15 | $4.88 | $4.88 | 307 |
| 2014-08-14 | $4.95 | $4.95 | 5 |
| 2014-08-13 | $4.95 | $4.95 | 3 |
| 2014-08-12 | $4.88 | $4.88 | 5 |
| 2014-08-11 | $4.95 | $4.95 | 0 |
| 2014-08-08 | $4.95 | $4.95 | 5 |
| 2014-08-07 | $4.88 | $4.88 | 0 |
| 2014-08-06 | $4.88 | $4.88 | 8 |
| 2014-08-05 | $4.88 | $4.88 | 60 |
| 2014-08-04 | $5.03 | $5.03 | 0 |
| 2014-08-01 | $5.03 | $5.03 | 4 |
| 2014-07-31 | $4.88 | $4.88 | 13 |
| 2014-07-30 | $5.48 | $5.48 | 27 |
| 2014-07-29 | $4.88 | $4.88 | 24 |
| 2014-07-28 | $4.88 | $4.88 | 0 |
| 2014-07-25 | $4.88 | $4.88 | 0 |
| 2014-07-24 | $4.88 | $4.88 | 20 |
| 2014-07-23 | $4.88 | $4.88 | 146 |
| 2014-07-22 | $5.10 | $5.10 | 3 |
| 2014-07-21 | $5.03 | $5.03 | 15 |
| 2014-07-18 | $5.03 | $5.03 | 8 |
| 2014-07-17 | $5.10 | $5.10 | 100 |
| 2014-07-16 | $5.63 | $5.63 | 309 |
| 2014-07-15 | $5.03 | $5.03 | 1 |
| 2014-07-14 | $5.03 | $5.03 | 134 |
| 2014-07-11 | $5.33 | $5.33 | 48 |
| 2014-07-10 | $5.25 | $5.25 | 24 |
| 2014-07-09 | $5.25 | $5.25 | 4 |
| 2014-07-08 | $5.25 | $5.25 | 13 |
| 2014-07-07 | $5.25 | $5.25 | 27 |
| 2014-07-03 | $5.25 | $5.25 | 84 |
| 2014-07-02 | $5.78 | $5.78 | 3 |
| 2014-07-01 | $4.88 | $4.88 | 189 |
| 2014-06-30 | $5.63 | $5.63 | 1 |
| 2014-06-27 | $5.63 | $5.63 | 13 |
| 2014-06-26 | $5.63 | $5.63 | 0 |
| 2014-06-25 | $5.63 | $5.63 | 3 |
| 2014-06-24 | $5.63 | $5.63 | 62 |
| 2014-06-23 | $5.25 | $5.25 | 517 |
| 2014-06-20 | $5.33 | $5.33 | 0 |
| 2014-06-19 | $5.33 | $5.33 | 7 |
| 2014-06-18 | $5.33 | $5.33 | 108 |
| 2014-06-17 | $5.33 | $5.33 | 19 |
| 2014-06-16 | $5.33 | $5.33 | 3 |
| 2014-06-13 | $5.85 | $5.85 | 33 |
| 2014-06-12 | $5.33 | $5.33 | 360 |
| 2014-06-11 | $7.13 | $7.13 | 14 |
| 2014-06-10 | $7.13 | $7.13 | 13 |
| 2014-06-09 | $6.00 | $6.00 | 77 |
| 2014-06-06 | $5.85 | $5.85 | 25 |
| 2014-06-05 | $5.70 | $5.70 | 3 |
| 2014-06-04 | $5.25 | $5.25 | 133 |
| 2014-06-03 | $5.25 | $5.25 | 201 |
| 2014-06-02 | $4.95 | $4.95 | 33 |
| 2014-05-30 | $4.88 | $4.88 | 1 |
| 2014-05-29 | $4.88 | $4.88 | 227 |
| 2014-05-28 | $5.63 | $5.63 | 9 |
| 2014-05-27 | $5.85 | $5.85 | 13 |
| 2014-05-23 | $5.85 | $5.85 | 120 |
| 2014-05-22 | $5.85 | $5.85 | 79 |
| 2014-05-21 | $5.85 | $5.85 | 33 |
| 2014-05-20 | $4.50 | $4.50 | 709 |
| 2014-05-19 | $4.50 | $4.50 | 667 |
| 2014-05-16 | $4.73 | $4.73 | 1 |
| 2014-05-15 | $4.50 | $4.50 | 33 |
| 2014-05-14 | $4.50 | $4.50 | 0 |
| 2014-05-13 | $4.50 | $4.50 | 25 |
| 2014-05-12 | $6.60 | $6.60 | 675 |
| 2014-05-09 | $5.25 | $5.25 | 12 |
| 2014-05-08 | $5.25 | $5.25 | 1 |
| 2014-05-07 | $5.25 | $5.25 | 52 |
| 2014-05-06 | $5.25 | $5.25 | 1 |
| 2014-05-05 | $5.25 | $5.25 | 9 |
| 2014-05-02 | $6.00 | $6.00 | 0 |
| 2014-05-01 | $6.00 | $6.00 | 165 |
| 2014-04-30 | $4.80 | $4.80 | 0 |
| 2014-04-29 | $4.80 | $4.80 | 0 |
| 2014-04-28 | $4.80 | $4.80 | 284 |
| 2014-04-25 | $4.80 | $4.80 | 39 |
| 2014-04-24 | $4.58 | $4.58 | 671 |
| 2014-04-23 | $5.25 | $5.25 | 139 |
| 2014-04-22 | $6.30 | $6.30 | 0 |
| 2014-04-21 | $6.30 | $6.30 | 0 |
| 2014-04-17 | $6.30 | $6.30 | 71 |
| 2014-04-16 | $5.25 | $5.25 | 13 |
| 2014-04-15 | $5.63 | $5.63 | 152 |
| 2014-04-14 | $6.38 | $6.38 | 68 |
| 2014-04-11 | $6.38 | $6.38 | 73 |
| 2014-04-10 | $6.38 | $6.38 | 1 |
| 2014-04-09 | $6.75 | $6.75 | 45 |
| 2014-04-08 | $7.50 | $7.50 | 133 |
| 2014-04-07 | $6.38 | $6.38 | 27 |
| 2014-04-04 | $6.38 | $6.38 | 21 |
| 2014-04-03 | $6.38 | $6.38 | 9 |
| 2014-04-02 | $6.38 | $6.38 | 0 |
| 2014-04-01 | $6.38 | $6.38 | 136 |
| 2014-03-31 | $8.25 | $8.25 | 50 |
| 2014-03-28 | $7.88 | $7.88 | 8 |
| 2014-03-27 | $7.88 | $7.88 | 4 |
| 2014-03-26 | $9.38 | $9.38 | 226 |
| 2014-03-25 | $7.50 | $7.50 | 92 |
| 2014-03-24 | $9.23 | $9.23 | 56 |
| 2014-03-21 | $9.00 | $9.00 | 59 |
| 2014-03-20 | $9.00 | $9.00 | 549 |
| 2014-03-19 | $9.38 | $9.38 | 204 |
| 2014-03-18 | $7.58 | $7.58 | 99 |
| 2014-03-17 | $9.38 | $9.38 | 157 |
| 2014-03-14 | $11.25 | $11.25 | 846 |
| 2014-03-13 | $10.50 | $10.50 | 968 |
| 2014-03-12 | $9.00 | $9.00 | 577 |
| 2014-03-11 | $6.83 | $6.83 | 431 |
| 2014-03-10 | $6.38 | $6.38 | 359 |
| 2014-03-07 | $6.75 | $6.75 | 392 |
| 2014-03-06 | $6.75 | $6.75 | 1,022 |
| 2014-03-05 | $5.03 | $5.03 | 258 |
| 2014-03-04 | $5.48 | $5.48 | 21 |
| 2014-03-03 | $5.78 | $5.78 | 1,567 |
| 2014-02-28 | $6.00 | $6.00 | 10 |
| 2014-02-27 | $5.40 | $5.40 | 128 |
| 2014-02-26 | $5.33 | $5.33 | 281 |
| 2014-02-25 | $4.88 | $4.88 | 43 |
| 2014-02-24 | $5.18 | $5.18 | 17 |
| 2014-02-21 | $5.18 | $5.18 | 27 |
| 2014-02-20 | $5.85 | $5.85 | 8 |
| 2014-02-19 | $5.93 | $5.93 | 94 |
| 2014-02-18 | $4.88 | $4.88 | 69 |
| 2014-02-14 | $4.88 | $4.88 | 29 |
| 2014-02-13 | $4.88 | $4.88 | 30 |
| 2014-02-12 | $4.88 | $4.88 | 0 |
| 2014-02-11 | $4.88 | $4.88 | 0 |
| 2014-02-10 | $5.03 | $5.03 | 89 |
| 2014-02-07 | $4.88 | $4.88 | 2 |
| 2014-02-06 | $5.03 | $5.03 | 0 |
| 2014-02-05 | $5.03 | $5.03 | 3 |
| 2014-02-04 | $4.88 | $4.88 | 0 |
| 2014-02-03 | $4.88 | $4.88 | 49 |
| 2014-01-31 | $5.03 | $5.03 | 31 |
| 2014-01-30 | $4.95 | $4.95 | 192 |
| 2014-01-29 | $6.23 | $6.23 | 42 |
| 2014-01-28 | $4.88 | $4.88 | 106 |
| 2014-01-27 | $6.30 | $6.30 | 137 |
| 2014-01-24 | $4.50 | $4.50 | 15 |
| 2014-01-23 | $4.88 | $4.88 | 97 |
| 2014-01-22 | $5.25 | $5.25 | 1 |
| 2014-01-21 | $4.88 | $4.88 | 27 |
| 2014-01-17 | $4.88 | $4.88 | 14 |
| 2014-01-16 | $4.88 | $4.88 | 19 |
| 2014-01-15 | $4.88 | $4.88 | 20 |
| 2014-01-14 | $5.25 | $5.25 | 272 |
| 2014-01-13 | $5.78 | $5.78 | 179 |
| 2014-01-10 | $6.00 | $6.00 | 27 |
| 2014-01-09 | $5.25 | $5.25 | 753 |
| 2014-01-08 | $4.80 | $4.80 | 127 |
| 2014-01-07 | $4.43 | $4.43 | 337 |
| 2014-01-06 | $4.28 | $4.28 | 238 |
| 2014-01-03 | $4.50 | $4.50 | 20 |
| 2014-01-02 | $4.50 | $4.50 | 29 |