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
- 2001-09-18 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 | $3.10 | $3.29 | 19,200 |
| 2014-12-30 | $3.11 | $3.31 | 23,200 |
| 2014-12-29 | $3.23 | $3.43 | 22,000 |
| 2014-12-26 | $3.24 | $3.44 | 33,600 |
| 2014-12-24 | $3.18 | $3.38 | 15,200 |
| 2014-12-23 | $3.21 | $3.41 | 42,800 |
| 2014-12-22 | $3.17 | $3.37 | 40,000 |
| 2014-12-19 | $3.18 | $3.38 | 30,400 |
| 2014-12-18 | $3.16 | $3.36 | 28,400 |
| 2014-12-17 | $3.12 | $3.32 | 33,600 |
| 2014-12-16 | $3.03 | $3.22 | 16,000 |
| 2014-12-15 | $3.02 | $3.21 | 15,600 |
| 2014-12-12 | $3.11 | $3.30 | 34,000 |
| 2014-12-11 | $3.11 | $3.30 | 22,400 |
| 2014-12-10 | $3.13 | $3.33 | 15,200 |
| 2014-12-09 | $3.20 | $3.40 | 82,800 |
| 2014-12-08 | $3.06 | $3.25 | 21,200 |
| 2014-12-05 | $3.08 | $3.28 | 26,000 |
| 2014-12-04 | $3.03 | $3.22 | 92,400 |
| 2014-12-03 | $3.01 | $3.19 | 80,000 |
| 2014-12-02 | $3.00 | $3.19 | 74,400 |
| 2014-12-01 | $3.01 | $3.19 | 55,200 |
| 2014-11-28 | $2.97 | $3.16 | 2,800 |
| 2014-11-26 | $2.96 | $3.15 | 3,600 |
| 2014-11-25 | $2.96 | $3.15 | 7,200 |
| 2014-11-24 | $2.96 | $3.14 | 6,400 |
| 2014-11-21 | $2.95 | $3.14 | 2,400 |
| 2014-11-20 | $2.94 | $3.12 | 4,400 |
| 2014-11-19 | $2.98 | $3.16 | 8,000 |
| 2014-11-18 | $3.00 | $3.19 | 6,400 |
| 2014-11-17 | $2.96 | $3.14 | 12,800 |
| 2014-11-14 | $3.01 | $3.20 | 1,200 |
| 2014-11-13 | $3.02 | $3.21 | 9,200 |
| 2014-11-12 | $3.03 | $3.22 | 28,000 |
| 2014-11-11 | $2.98 | $3.16 | 16,400 |
| 2014-11-10 | $2.93 | $3.12 | 8,000 |
| 2014-11-07 | $2.91 | $3.09 | 0 |
| 2014-11-06 | $2.91 | $3.09 | 9,200 |
| 2014-11-05 | $2.92 | $3.10 | 33,200 |
| 2014-11-04 | $2.89 | $3.07 | 66,800 |
| 2014-11-03 | $2.98 | $3.17 | 88,800 |
| 2014-10-31 | $2.94 | $3.12 | 12,800 |
| 2014-10-30 | $2.82 | $3.00 | 26,800 |
| 2014-10-29 | $2.79 | $2.97 | 56,000 |
| 2014-10-28 | $2.89 | $3.08 | 20,800 |
| 2014-10-27 | $2.85 | $3.02 | 4,000 |
| 2014-10-24 | $2.86 | $3.04 | 1,200 |
| 2014-10-23 | $2.88 | $3.06 | 43,200 |
| 2014-10-22 | $2.85 | $3.03 | 7,600 |
| 2014-10-21 | $2.88 | $3.06 | 36,000 |
| 2014-10-20 | $2.89 | $3.08 | 16,800 |
| 2014-10-17 | $2.88 | $3.06 | 6,800 |
| 2014-10-16 | $2.84 | $3.01 | 13,600 |
| 2014-10-15 | $2.89 | $3.07 | 8,400 |
| 2014-10-14 | $2.89 | $3.07 | 12,800 |
| 2014-10-13 | $2.90 | $3.08 | 30,000 |
| 2014-10-10 | $2.93 | $3.12 | 15,200 |
| 2014-10-09 | $3.01 | $3.20 | 7,200 |
| 2014-10-08 | $3.13 | $3.32 | 228,400 |
| 2014-10-07 | $3.13 | $3.33 | 10,000 |
| 2014-10-06 | $3.16 | $3.36 | 54,000 |
| 2014-10-03 | $3.13 | $3.32 | 42,400 |
| 2014-10-02 | $3.07 | $3.27 | 69,600 |
| 2014-10-01 | $3.13 | $3.33 | 51,200 |
| 2014-09-30 | $3.23 | $3.43 | 37,600 |
| 2014-09-29 | $3.22 | $3.42 | 26,000 |
| 2014-09-26 | $3.19 | $3.39 | 18,000 |
| 2014-09-25 | $3.18 | $3.38 | 65,200 |
| 2014-09-24 | $3.23 | $3.44 | 27,600 |
| 2014-09-23 | $3.19 | $3.39 | 23,200 |
| 2014-09-22 | $3.18 | $3.38 | 6,000 |
| 2014-09-19 | $3.22 | $3.42 | 21,600 |
| 2014-09-18 | $3.22 | $3.42 | 40,800 |
| 2014-09-17 | $3.14 | $3.34 | 11,200 |
| 2014-09-16 | $3.16 | $3.35 | 18,000 |
| 2014-09-15 | $3.13 | $3.32 | 46,000 |
| 2014-09-12 | $3.14 | $3.34 | 37,200 |
| 2014-09-11 | $3.18 | $3.38 | 142,400 |
| 2014-09-10 | $3.03 | $3.22 | 19,600 |
| 2014-09-09 | $3.02 | $3.21 | 50,000 |
| 2014-09-08 | $2.98 | $3.17 | 31,600 |
| 2014-09-05 | $2.99 | $3.18 | 7,600 |
| 2014-09-04 | $2.97 | $3.16 | 46,800 |
| 2014-09-03 | $2.99 | $3.17 | 102,800 |
| 2014-09-02 | $2.98 | $3.16 | 114,800 |
| 2014-08-29 | $2.91 | $3.09 | 20,400 |
| 2014-08-28 | $2.92 | $3.10 | 2,400 |
| 2014-08-27 | $2.91 | $3.10 | 70,400 |
| 2014-08-26 | $2.87 | $3.05 | 4,800 |
| 2014-08-25 | $2.85 | $3.03 | 2,000 |
| 2014-08-22 | $2.85 | $3.03 | 4,800 |
| 2014-08-21 | $2.86 | $3.04 | 14,400 |
| 2014-08-20 | $2.85 | $3.03 | 12,000 |
| 2014-08-19 | $2.86 | $3.04 | 3,200 |
| 2014-08-18 | $2.88 | $3.06 | 10,000 |
| 2014-08-15 | $2.87 | $3.05 | 45,600 |
| 2014-08-14 | $2.86 | $3.04 | 45,200 |
| 2014-08-13 | $2.87 | $3.05 | 4,400 |
| 2014-08-12 | $2.81 | $2.99 | 9,600 |
| 2014-08-11 | $2.83 | $3.01 | 7,200 |
| 2014-08-08 | $2.84 | $3.01 | 4,400 |
| 2014-08-07 | $2.83 | $3.01 | 14,400 |
| 2014-08-06 | $2.79 | $2.97 | 21,200 |
| 2014-08-05 | $2.79 | $2.96 | 69,200 |
| 2014-08-04 | $2.86 | $3.04 | 55,200 |
| 2014-08-01 | $2.83 | $3.01 | 54,800 |
| 2014-07-31 | $2.81 | $2.99 | 8,000 |
| 2014-07-30 | $2.83 | $3.01 | 8,800 |
| 2014-07-29 | $2.87 | $3.05 | 27,200 |
| 2014-07-28 | $2.85 | $3.02 | 5,200 |
| 2014-07-25 | $2.82 | $3.00 | 8,800 |
| 2014-07-24 | $2.96 | $3.15 | 24,000 |
| 2014-07-23 | $3.04 | $3.23 | 1,600 |
| 2014-07-22 | $3.05 | $3.24 | 14,000 |
| 2014-07-21 | $2.99 | $3.18 | 5,200 |
| 2014-07-18 | $3.02 | $3.21 | 2,800 |
| 2014-07-17 | $2.99 | $3.17 | 8,000 |
| 2014-07-16 | $3.01 | $3.19 | 5,200 |
| 2014-07-15 | $3.02 | $3.21 | 7,600 |
| 2014-07-14 | $3.03 | $3.22 | 7,200 |
| 2014-07-11 | $2.96 | $3.15 | 3,600 |
| 2014-07-10 | $2.95 | $3.13 | 14,000 |
| 2014-07-09 | $3.00 | $3.19 | 8,400 |
| 2014-07-08 | $3.01 | $3.19 | 17,200 |
| 2014-07-07 | $3.08 | $3.27 | 23,200 |
| 2014-07-03 | $3.16 | $3.36 | 33,600 |
| 2014-07-02 | $3.15 | $3.35 | 96,000 |
| 2014-07-01 | $3.14 | $3.34 | 53,200 |
| 2014-06-30 | $3.09 | $3.29 | 26,400 |
| 2014-06-27 | $3.08 | $3.27 | 30,000 |
| 2014-06-26 | $3.11 | $3.30 | 8,000 |
| 2014-06-25 | $3.13 | $3.32 | 9,200 |
| 2014-06-24 | $3.12 | $3.32 | 10,000 |
| 2014-06-23 | $3.15 | $3.35 | 41,200 |
| 2014-06-20 | $3.11 | $3.30 | 42,400 |
| 2014-06-19 | $3.16 | $3.36 | 87,600 |
| 2014-06-18 | $3.15 | $3.35 | 31,200 |
| 2014-06-17 | $3.10 | $3.29 | 28,400 |
| 2014-06-16 | $3.08 | $3.27 | 78,000 |
| 2014-06-13 | $3.04 | $3.23 | 264,800 |
| 2014-06-12 | $2.99 | $3.18 | 128,800 |
| 2014-06-11 | $2.97 | $3.15 | 49,200 |
| 2014-06-10 | $2.90 | $3.08 | 8,000 |
| 2014-06-09 | $2.93 | $3.12 | 33,200 |
| 2014-06-06 | $2.95 | $3.13 | 6,000 |
| 2014-06-05 | $2.92 | $3.10 | 66,400 |
| 2014-06-04 | $2.88 | $3.06 | 80,400 |
| 2014-06-03 | $2.87 | $3.05 | 63,200 |
| 2014-06-02 | $2.87 | $3.05 | 16,000 |
| 2014-05-30 | $2.85 | $3.02 | 13,200 |
| 2014-05-29 | $2.85 | $3.02 | 6,000 |
| 2014-05-28 | $2.82 | $3.00 | 6,400 |
| 2014-05-27 | $2.80 | $2.97 | 15,600 |
| 2014-05-23 | $2.78 | $2.96 | 10,400 |
| 2014-05-22 | $2.78 | $2.96 | 24,000 |
| 2014-05-21 | $2.72 | $2.89 | 29,600 |
| 2014-05-20 | $2.70 | $2.87 | 34,800 |
| 2014-05-19 | $2.71 | $2.88 | 11,600 |
| 2014-05-16 | $2.68 | $2.85 | 13,600 |
| 2014-05-15 | $2.65 | $2.81 | 80,800 |
| 2014-05-14 | $2.65 | $2.81 | 120,000 |
| 2014-05-13 | $2.68 | $2.85 | 32,400 |
| 2014-05-12 | $2.66 | $2.83 | 44,800 |
| 2014-05-09 | $2.66 | $2.83 | 18,000 |
| 2014-05-08 | $2.67 | $2.83 | 60,800 |
| 2014-05-07 | $2.72 | $2.89 | 36,400 |
| 2014-05-06 | $2.72 | $2.89 | 234,800 |
| 2014-05-05 | $2.78 | $2.96 | 43,200 |
| 2014-05-02 | $2.75 | $2.92 | 77,200 |
| 2014-05-01 | $2.78 | $2.96 | 34,400 |
| 2014-04-30 | $2.76 | $2.93 | 30,800 |
| 2014-04-29 | $2.78 | $2.95 | 10,400 |
| 2014-04-28 | $2.76 | $2.94 | 25,200 |
| 2014-04-25 | $2.76 | $2.93 | 112,800 |
| 2014-04-24 | $2.94 | $3.12 | 150,000 |
| 2014-04-23 | $2.86 | $3.04 | 34,800 |
| 2014-04-22 | $2.81 | $2.99 | 10,400 |
| 2014-04-21 | $2.80 | $2.98 | 2,000 |
| 2014-04-17 | $2.80 | $2.98 | 12,000 |
| 2014-04-16 | $2.77 | $2.94 | 12,800 |
| 2014-04-15 | $2.72 | $2.89 | 3,200 |
| 2014-04-14 | $2.73 | $2.90 | 23,600 |
| 2014-04-11 | $2.69 | $2.86 | 16,400 |
| 2014-04-10 | $2.67 | $2.84 | 32,800 |
| 2014-04-09 | $2.80 | $2.98 | 40,400 |
| 2014-04-08 | $2.76 | $2.93 | 18,800 |
| 2014-04-07 | $2.78 | $2.95 | 65,200 |
| 2014-04-04 | $2.80 | $2.97 | 64,400 |
| 2014-04-03 | $2.79 | $2.96 | 60,000 |
| 2014-04-02 | $2.85 | $3.03 | 93,200 |
| 2014-04-01 | $2.74 | $2.91 | 176,400 |
| 2014-03-31 | $2.70 | $2.87 | 3,600 |
| 2014-03-28 | $2.72 | $2.89 | 22,400 |
| 2014-03-27 | $2.66 | $2.83 | 8,800 |
| 2014-03-26 | $2.64 | $2.80 | 20,400 |
| 2014-03-25 | $2.67 | $2.82 | 117,600 |
| 2014-03-24 | $2.57 | $2.72 | 52,400 |
| 2014-03-21 | $2.50 | $2.65 | 23,200 |
| 2014-03-20 | $2.51 | $2.65 | 9,600 |
| 2014-03-19 | $2.50 | $2.65 | 23,200 |
| 2014-03-18 | $2.48 | $2.62 | 43,200 |
| 2014-03-17 | $2.52 | $2.67 | 43,200 |
| 2014-03-14 | $2.52 | $2.66 | 53,600 |
| 2014-03-13 | $2.48 | $2.63 | 164,000 |
| 2014-03-12 | $2.58 | $2.73 | 20,800 |
| 2014-03-11 | $2.55 | $2.70 | 41,600 |
| 2014-03-10 | $2.60 | $2.75 | 49,200 |
| 2014-03-07 | $2.62 | $2.78 | 66,400 |
| 2014-03-06 | $2.65 | $2.80 | 44,000 |
| 2014-03-05 | $2.61 | $2.76 | 103,600 |
| 2014-03-04 | $2.66 | $2.81 | 70,400 |
| 2014-03-03 | $2.65 | $2.80 | 69,600 |
| 2014-02-28 | $2.75 | $2.91 | 60,000 |
| 2014-02-27 | $2.69 | $2.85 | 80,000 |
| 2014-02-26 | $2.68 | $2.83 | 123,600 |
| 2014-02-25 | $2.75 | $2.91 | 32,800 |
| 2014-02-24 | $2.80 | $2.96 | 56,800 |
| 2014-02-21 | $2.75 | $2.90 | 20,800 |
| 2014-02-20 | $2.70 | $2.86 | 32,000 |
| 2014-02-19 | $2.68 | $2.84 | 18,400 |
| 2014-02-18 | $2.69 | $2.84 | 31,600 |
| 2014-02-14 | $2.65 | $2.80 | 55,200 |
| 2014-02-13 | $2.60 | $2.75 | 70,400 |
| 2014-02-12 | $2.63 | $2.79 | 35,200 |
| 2014-02-11 | $2.65 | $2.81 | 27,200 |
| 2014-02-10 | $2.65 | $2.80 | 27,600 |
| 2014-02-07 | $2.63 | $2.78 | 22,400 |
| 2014-02-06 | $2.57 | $2.72 | 121,200 |
| 2014-02-05 | $2.56 | $2.71 | 112,800 |
| 2014-02-04 | $2.60 | $2.75 | 82,400 |
| 2014-02-03 | $2.56 | $2.71 | 158,400 |
| 2014-01-31 | $2.66 | $2.81 | 147,200 |
| 2014-01-30 | $2.79 | $2.95 | 325,600 |
| 2014-01-29 | $2.78 | $2.94 | 353,200 |
| 2014-01-28 | $2.64 | $2.80 | 293,600 |
| 2014-01-27 | $2.95 | $3.12 | 71,600 |
| 2014-01-24 | $3.02 | $3.20 | 409,600 |
| 2014-01-23 | $3.06 | $3.24 | 55,600 |
| 2014-01-22 | $3.01 | $3.19 | 2,800 |
| 2014-01-21 | $3.01 | $3.19 | 22,400 |
| 2014-01-17 | $2.97 | $3.14 | 12,800 |
| 2014-01-16 | $2.91 | $3.08 | 24,800 |
| 2014-01-15 | $2.93 | $3.10 | 28,000 |
| 2014-01-14 | $2.85 | $3.02 | 81,200 |
| 2014-01-13 | $2.87 | $3.04 | 66,000 |
| 2014-01-10 | $2.94 | $3.11 | 26,800 |
| 2014-01-09 | $2.96 | $3.14 | 37,200 |
| 2014-01-08 | $2.96 | $3.13 | 143,200 |
| 2014-01-07 | $2.99 | $3.16 | 41,600 |
| 2014-01-06 | $2.99 | $3.17 | 76,000 |
| 2014-01-03 | $3.06 | $3.23 | 50,800 |
| 2014-01-02 | $3.04 | $3.21 | 34,000 |