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
- 2003-09-04 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 | $1.27 | $1.27 | 6,440 |
| 2014-12-30 | $1.07 | $1.07 | 12,348 |
| 2014-12-29 | $1.07 | $1.07 | 3,332 |
| 2014-12-26 | $1.43 | $1.43 | 0 |
| 2014-12-24 | $1.43 | $1.43 | 840 |
| 2014-12-23 | $0.89 | $0.89 | 246 |
| 2014-12-22 | $1.07 | $1.07 | 12,734 |
| 2014-12-19 | $1.21 | $1.21 | 1,400 |
| 2014-12-18 | $1.30 | $1.30 | 0 |
| 2014-12-17 | $1.30 | $1.30 | 8,086 |
| 2014-12-16 | $1.34 | $1.34 | 0 |
| 2014-12-15 | $1.34 | $1.34 | 0 |
| 2014-12-12 | $1.34 | $1.34 | 0 |
| 2014-12-11 | $1.34 | $1.34 | 1,428 |
| 2014-12-10 | $1.43 | $1.43 | 3,556 |
| 2014-12-09 | $1.13 | $1.13 | 7,560 |
| 2014-12-08 | $1.34 | $1.34 | 0 |
| 2014-12-05 | $1.34 | $1.34 | 0 |
| 2014-12-04 | $1.34 | $1.34 | 1,260 |
| 2014-12-03 | $1.52 | $1.52 | 0 |
| 2014-12-02 | $1.52 | $1.52 | 420 |
| 2014-12-01 | $1.18 | $1.18 | 1,400 |
| 2014-11-28 | $1.43 | $1.43 | 0 |
| 2014-11-26 | $1.43 | $1.43 | 0 |
| 2014-11-25 | $1.43 | $1.43 | 1,960 |
| 2014-11-24 | $1.50 | $1.50 | 0 |
| 2014-11-21 | $1.50 | $1.50 | 1,680 |
| 2014-11-20 | $1.39 | $1.39 | 0 |
| 2014-11-19 | $1.39 | $1.39 | 560 |
| 2014-11-18 | $1.61 | $1.61 | 0 |
| 2014-11-17 | $1.61 | $1.61 | 0 |
| 2014-11-14 | $1.61 | $1.61 | 0 |
| 2014-11-13 | $1.61 | $1.61 | 12,880 |
| 2014-11-12 | $1.68 | $1.68 | 560 |
| 2014-11-11 | $1.79 | $1.79 | 1,333 |
| 2014-11-10 | $1.70 | $1.70 | 0 |
| 2014-11-07 | $1.70 | $1.70 | 0 |
| 2014-11-06 | $1.70 | $1.70 | 336 |
| 2014-11-05 | $1.43 | $1.43 | 722 |
| 2014-11-04 | $1.79 | $1.79 | 22 |
| 2014-11-03 | $1.63 | $1.63 | 9,262 |
| 2014-10-31 | $1.79 | $1.79 | 1,624 |
| 2014-10-30 | $1.57 | $1.57 | 0 |
| 2014-10-29 | $1.57 | $1.57 | 0 |
| 2014-10-28 | $1.57 | $1.57 | 2,800 |
| 2014-10-27 | $1.70 | $1.70 | 0 |
| 2014-10-24 | $1.70 | $1.70 | 0 |
| 2014-10-23 | $1.70 | $1.70 | 0 |
| 2014-10-22 | $1.70 | $1.70 | 1,652 |
| 2014-10-21 | $1.64 | $1.64 | 392 |
| 2014-10-20 | $1.70 | $1.70 | 0 |
| 2014-10-17 | $1.70 | $1.70 | 448 |
| 2014-10-16 | $1.43 | $1.43 | 14,045 |
| 2014-10-15 | $1.61 | $1.61 | 0 |
| 2014-10-14 | $1.61 | $1.61 | 616 |
| 2014-10-13 | $1.66 | $1.66 | 0 |
| 2014-10-10 | $1.66 | $1.66 | 476 |
| 2014-10-09 | $1.59 | $1.59 | 1,120 |
| 2014-10-08 | $1.57 | $1.57 | 2,408 |
| 2014-10-07 | $1.59 | $1.59 | 2,800 |
| 2014-10-06 | $1.52 | $1.52 | 0 |
| 2014-10-03 | $1.52 | $1.52 | 5,600 |
| 2014-10-02 | $1.52 | $1.52 | 0 |
| 2014-10-01 | $1.52 | $1.52 | 0 |
| 2014-09-30 | $1.52 | $1.52 | 0 |
| 2014-09-29 | $1.52 | $1.52 | 67 |
| 2014-09-26 | $1.79 | $1.79 | 0 |
| 2014-09-25 | $1.79 | $1.79 | 0 |
| 2014-09-24 | $1.79 | $1.79 | 0 |
| 2014-09-23 | $1.79 | $1.79 | 0 |
| 2014-09-22 | $1.79 | $1.79 | 1,282 |
| 2014-09-19 | $1.70 | $1.70 | 0 |
| 2014-09-18 | $1.70 | $1.70 | 0 |
| 2014-09-17 | $1.70 | $1.70 | 0 |
| 2014-09-16 | $1.70 | $1.70 | 0 |
| 2014-09-15 | $1.70 | $1.70 | 2,307 |
| 2014-09-12 | $1.70 | $1.70 | 224 |
| 2014-09-11 | $1.70 | $1.70 | 314 |
| 2014-09-10 | $1.70 | $1.70 | 0 |
| 2014-09-09 | $1.70 | $1.70 | 0 |
| 2014-09-08 | $1.70 | $1.70 | 2,363 |
| 2014-09-05 | $1.70 | $1.70 | 0 |
| 2014-09-04 | $1.70 | $1.70 | 0 |
| 2014-09-03 | $1.70 | $1.70 | 1,635 |
| 2014-09-02 | $1.79 | $1.79 | 1,154 |
| 2014-08-29 | $1.79 | $1.79 | 50 |
| 2014-08-28 | $1.88 | $1.88 | 0 |
| 2014-08-27 | $1.88 | $1.88 | 0 |
| 2014-08-26 | $1.88 | $1.88 | 0 |
| 2014-08-25 | $1.88 | $1.88 | 0 |
| 2014-08-22 | $1.88 | $1.88 | 0 |
| 2014-08-21 | $1.88 | $1.88 | 0 |
| 2014-08-20 | $1.88 | $1.88 | 0 |
| 2014-08-19 | $1.88 | $1.88 | 0 |
| 2014-08-18 | $1.88 | $1.88 | 0 |
| 2014-08-15 | $1.88 | $1.88 | 0 |
| 2014-08-14 | $1.88 | $1.88 | 476 |
| 2014-08-13 | $1.88 | $1.88 | 0 |
| 2014-08-12 | $1.88 | $1.88 | 0 |
| 2014-08-11 | $1.88 | $1.88 | 0 |
| 2014-08-08 | $1.88 | $1.88 | 0 |
| 2014-08-07 | $1.88 | $1.88 | 0 |
| 2014-08-06 | $1.88 | $1.88 | 0 |
| 2014-08-05 | $1.88 | $1.88 | 95 |
| 2014-08-04 | $2.05 | $2.05 | 0 |
| 2014-08-01 | $2.05 | $2.05 | 0 |
| 2014-07-31 | $2.05 | $2.05 | 0 |
| 2014-07-30 | $2.05 | $2.05 | 0 |
| 2014-07-29 | $2.05 | $2.05 | 0 |
| 2014-07-28 | $2.05 | $2.05 | 0 |
| 2014-07-25 | $2.05 | $2.05 | 0 |
| 2014-07-24 | $2.05 | $2.05 | 0 |
| 2014-07-23 | $2.05 | $2.05 | 0 |
| 2014-07-22 | $2.05 | $2.05 | 0 |
| 2014-07-21 | $2.05 | $2.05 | 0 |
| 2014-07-18 | $2.05 | $2.05 | 2,800 |
| 2014-07-17 | $2.05 | $2.05 | 0 |
| 2014-07-16 | $2.05 | $2.05 | 560 |
| 2014-07-15 | $1.79 | $1.79 | 0 |
| 2014-07-14 | $1.79 | $1.79 | 1,120 |
| 2014-07-11 | $1.52 | $1.52 | 0 |
| 2014-07-10 | $1.52 | $1.52 | 224 |
| 2014-07-09 | $1.43 | $1.43 | 14,168 |
| 2014-07-08 | $1.70 | $1.70 | 0 |
| 2014-07-07 | $1.70 | $1.70 | 0 |
| 2014-07-03 | $1.70 | $1.70 | 0 |
| 2014-07-02 | $1.70 | $1.70 | 3,360 |
| 2014-07-01 | $1.79 | $1.79 | 0 |
| 2014-06-30 | $1.79 | $1.79 | 0 |
| 2014-06-27 | $1.79 | $1.79 | 0 |
| 2014-06-26 | $1.79 | $1.79 | 3,080 |
| 2014-06-25 | $1.96 | $1.96 | 1,960 |
| 2014-06-24 | $1.79 | $1.79 | 504 |
| 2014-06-23 | $2.05 | $2.05 | 0 |
| 2014-06-20 | $2.05 | $2.05 | 0 |
| 2014-06-19 | $2.05 | $2.05 | 0 |
| 2014-06-18 | $2.05 | $2.05 | 0 |
| 2014-06-17 | $2.05 | $2.05 | 0 |
| 2014-06-16 | $2.05 | $2.05 | 0 |
| 2014-06-13 | $2.05 | $2.05 | 0 |
| 2014-06-12 | $2.05 | $2.05 | 308 |
| 2014-06-11 | $2.05 | $2.05 | 0 |
| 2014-06-10 | $2.05 | $2.05 | 28 |
| 2014-06-09 | $1.96 | $1.96 | 0 |
| 2014-06-06 | $1.96 | $1.96 | 1,008 |
| 2014-06-05 | $1.79 | $1.79 | 0 |
| 2014-06-04 | $1.79 | $1.79 | 0 |
| 2014-06-03 | $1.79 | $1.79 | 0 |
| 2014-06-02 | $1.79 | $1.79 | 280 |
| 2014-05-30 | $1.96 | $1.96 | 0 |
| 2014-05-29 | $1.96 | $1.96 | 0 |
| 2014-05-28 | $1.96 | $1.96 | 0 |
| 2014-05-27 | $1.96 | $1.96 | 17 |
| 2014-05-23 | $1.96 | $1.96 | 78 |
| 2014-05-22 | $2.05 | $2.05 | 1,400 |
| 2014-05-21 | $2.14 | $2.14 | 560 |
| 2014-05-20 | $2.04 | $2.04 | 0 |
| 2014-05-19 | $2.04 | $2.04 | 661 |
| 2014-05-16 | $1.79 | $1.79 | 504 |
| 2014-05-15 | $2.23 | $2.23 | 0 |
| 2014-05-14 | $2.23 | $2.23 | 442 |
| 2014-05-13 | $2.23 | $2.23 | 0 |
| 2014-05-12 | $2.23 | $2.23 | 84 |
| 2014-05-09 | $2.20 | $2.20 | 0 |
| 2014-05-08 | $2.20 | $2.20 | 0 |
| 2014-05-07 | $2.20 | $2.20 | 280 |
| 2014-05-06 | $1.79 | $1.79 | 3,080 |
| 2014-05-05 | $2.14 | $2.14 | 560 |
| 2014-05-02 | $2.14 | $2.14 | 0 |
| 2014-05-01 | $2.14 | $2.14 | 15,154 |
| 2014-04-30 | $1.89 | $1.89 | 0 |
| 2014-04-29 | $1.89 | $1.89 | 0 |
| 2014-04-28 | $1.89 | $1.89 | 280 |
| 2014-04-25 | $1.96 | $1.96 | 599 |
| 2014-04-24 | $1.82 | $1.82 | 0 |
| 2014-04-23 | $1.82 | $1.82 | 336 |
| 2014-04-22 | $2.02 | $2.02 | 2,682 |
| 2014-04-21 | $2.05 | $2.05 | 17,002 |
| 2014-04-17 | $2.14 | $2.14 | 3,584 |
| 2014-04-16 | $2.14 | $2.14 | 5,712 |
| 2014-04-15 | $2.14 | $2.14 | 10,130 |
| 2014-04-14 | $2.14 | $2.14 | 0 |
| 2014-04-11 | $2.14 | $2.14 | 17,310 |
| 2014-04-10 | $2.14 | $2.14 | 7,022 |
| 2014-04-09 | $2.14 | $2.14 | 0 |
| 2014-04-08 | $2.14 | $2.14 | 0 |
| 2014-04-07 | $2.14 | $2.14 | 0 |
| 2014-04-04 | $2.14 | $2.14 | 2,363 |
| 2014-04-03 | $2.14 | $2.14 | 0 |
| 2014-04-02 | $2.14 | $2.14 | 13,658 |
| 2014-04-01 | $1.79 | $1.79 | 0 |
| 2014-03-31 | $1.79 | $1.79 | 1,193 |
| 2014-03-28 | $2.14 | $2.14 | 1,512 |
| 2014-03-27 | $2.14 | $2.14 | 0 |
| 2014-03-26 | $2.14 | $2.14 | 5,359 |
| 2014-03-25 | $2.05 | $2.05 | 0 |
| 2014-03-24 | $2.05 | $2.05 | 0 |
| 2014-03-21 | $2.05 | $2.05 | 0 |
| 2014-03-20 | $2.05 | $2.05 | 0 |
| 2014-03-19 | $2.05 | $2.05 | 913 |
| 2014-03-18 | $2.14 | $2.14 | 0 |
| 2014-03-17 | $2.14 | $2.14 | 1,120 |
| 2014-03-14 | $2.14 | $2.14 | 0 |
| 2014-03-13 | $2.14 | $2.14 | 0 |
| 2014-03-12 | $2.14 | $2.14 | 336 |
| 2014-03-11 | $1.96 | $1.96 | 0 |
| 2014-03-10 | $1.96 | $1.96 | 700 |
| 2014-03-07 | $2.14 | $2.14 | 0 |
| 2014-03-06 | $2.14 | $2.14 | 0 |
| 2014-03-05 | $2.14 | $2.14 | 0 |
| 2014-03-04 | $2.14 | $2.14 | 0 |
| 2014-03-03 | $2.14 | $2.14 | 0 |
| 2014-02-28 | $2.14 | $2.14 | 0 |
| 2014-02-27 | $2.14 | $2.14 | 0 |
| 2014-02-26 | $2.14 | $2.14 | 0 |
| 2014-02-25 | $2.14 | $2.14 | 0 |
| 2014-02-24 | $2.14 | $2.14 | 2,923 |
| 2014-02-21 | $2.05 | $2.05 | 0 |
| 2014-02-20 | $2.05 | $2.05 | 0 |
| 2014-02-19 | $2.05 | $2.05 | 0 |
| 2014-02-18 | $2.05 | $2.05 | 0 |
| 2014-02-14 | $2.05 | $2.05 | 0 |
| 2014-02-13 | $2.05 | $2.05 | 280 |
| 2014-02-12 | $1.70 | $1.70 | 1,120 |
| 2014-02-11 | $2.50 | $2.50 | 1,338 |
| 2014-02-10 | $1.88 | $1.88 | 0 |
| 2014-02-07 | $1.88 | $1.88 | 0 |
| 2014-02-06 | $1.88 | $1.88 | 112 |
| 2014-02-05 | $1.88 | $1.88 | 112 |
| 2014-02-04 | $1.88 | $1.88 | 1,680 |
| 2014-02-03 | $2.30 | $2.30 | 2,397 |
| 2014-01-31 | $2.14 | $2.14 | 280 |
| 2014-01-30 | $2.14 | $2.14 | 28 |
| 2014-01-29 | $2.05 | $2.05 | 2,324 |
| 2014-01-28 | $2.41 | $2.41 | 1,680 |
| 2014-01-27 | $2.59 | $2.59 | 4,743 |
| 2014-01-24 | $2.30 | $2.30 | 0 |
| 2014-01-23 | $2.30 | $2.30 | 0 |
| 2014-01-22 | $2.30 | $2.30 | 0 |
| 2014-01-21 | $2.30 | $2.30 | 280 |
| 2014-01-17 | $2.41 | $2.41 | 0 |
| 2014-01-16 | $2.41 | $2.41 | 840 |
| 2014-01-15 | $2.23 | $2.23 | 0 |
| 2014-01-14 | $2.23 | $2.23 | 3,892 |
| 2014-01-13 | $2.41 | $2.41 | 0 |
| 2014-01-10 | $2.41 | $2.41 | 756 |
| 2014-01-09 | $2.23 | $2.23 | 0 |
| 2014-01-08 | $2.23 | $2.23 | 146 |
| 2014-01-07 | $2.14 | $2.14 | 0 |
| 2014-01-06 | $2.14 | $2.14 | 246 |
| 2014-01-03 | $1.79 | $1.79 | 0 |
| 2014-01-02 | $1.79 | $1.79 | 0 |