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
- 2009-02-13 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 | $1.31 | $1.31 | 521,400 |
| 2014-12-30 | $1.34 | $1.34 | 6,056,700 |
| 2014-12-29 | $1.31 | $1.32 | 2,085,000 |
| 2014-12-26 | $1.33 | $1.34 | 609,600 |
| 2014-12-24 | $1.32 | $1.32 | 2,641,500 |
| 2014-12-23 | $1.26 | $1.26 | 992,700 |
| 2014-12-22 | $1.21 | $1.21 | 933,000 |
| 2014-12-19 | $1.27 | $1.27 | 1,935,900 |
| 2014-12-18 | $1.31 | $1.31 | 1,754,700 |
| 2014-12-17 | $1.53 | $1.53 | 220,200 |
| 2014-12-16 | $1.54 | $1.54 | 288,000 |
| 2014-12-15 | $1.62 | $1.63 | 169,500 |
| 2014-12-12 | $1.64 | $1.64 | 36,900 |
| 2014-12-11 | $1.65 | $1.66 | 96,000 |
| 2014-12-10 | $1.64 | $1.64 | 180,600 |
| 2014-12-09 | $1.68 | $1.69 | 349,800 |
| 2014-12-08 | $1.77 | $1.78 | 355,800 |
| 2014-12-05 | $1.82 | $1.83 | 30,900 |
| 2014-12-04 | $1.81 | $1.81 | 240,600 |
| 2014-12-03 | $1.78 | $1.79 | 224,100 |
| 2014-12-02 | $1.95 | $1.95 | 41,100 |
| 2014-12-01 | $1.93 | $1.94 | 395,100 |
| 2014-11-28 | $2.03 | $2.03 | 16,500 |
| 2014-11-26 | $2.03 | $2.03 | 108,600 |
| 2014-11-25 | $1.98 | $1.98 | 18,900 |
| 2014-11-24 | $2.02 | $2.02 | 81,000 |
| 2014-11-21 | $1.96 | $1.96 | 132,600 |
| 2014-11-20 | $1.95 | $1.96 | 114,900 |
| 2014-11-19 | $1.94 | $1.95 | 60,300 |
| 2014-11-18 | $1.93 | $1.94 | 461,700 |
| 2014-11-17 | $2.04 | $2.04 | 78,600 |
| 2014-11-14 | $2.05 | $2.05 | 31,200 |
| 2014-11-13 | $2.05 | $2.06 | 228,600 |
| 2014-11-12 | $2.05 | $2.05 | 178,200 |
| 2014-11-11 | $2.03 | $2.03 | 37,200 |
| 2014-11-10 | $2.05 | $2.06 | 135,900 |
| 2014-11-07 | $2.02 | $2.02 | 108,900 |
| 2014-11-06 | $2.06 | $2.07 | 47,400 |
| 2014-11-05 | $2.03 | $2.03 | 78,900 |
| 2014-11-04 | $2.04 | $2.04 | 113,400 |
| 2014-11-03 | $2.03 | $2.03 | 175,500 |
| 2014-10-31 | $2.12 | $2.13 | 76,500 |
| 2014-10-30 | $2.14 | $2.14 | 174,300 |
| 2014-10-29 | $2.24 | $2.24 | 189,000 |
| 2014-10-28 | $2.21 | $2.21 | 44,700 |
| 2014-10-27 | $2.15 | $2.15 | 68,400 |
| 2014-10-24 | $2.24 | $2.25 | 215,700 |
| 2014-10-23 | $2.22 | $2.23 | 1,068,000 |
| 2014-10-22 | $2.18 | $2.18 | 291,600 |
| 2014-10-21 | $2.11 | $2.12 | 136,800 |
| 2014-10-20 | $2.12 | $2.12 | 133,800 |
| 2014-10-17 | $2.10 | $2.10 | 161,700 |
| 2014-10-16 | $2.11 | $2.11 | 75,000 |
| 2014-10-15 | $2.12 | $2.13 | 184,200 |
| 2014-10-14 | $2.11 | $2.11 | 1,466,400 |
| 2014-10-13 | $2.13 | $2.13 | 172,800 |
| 2014-10-10 | $2.16 | $2.16 | 304,500 |
| 2014-10-09 | $2.20 | $2.20 | 64,200 |
| 2014-10-08 | $2.23 | $2.23 | 99,600 |
| 2014-10-07 | $2.23 | $2.23 | 226,200 |
| 2014-10-06 | $2.23 | $2.23 | 95,100 |
| 2014-10-03 | $2.19 | $2.19 | 67,200 |
| 2014-10-02 | $2.18 | $2.18 | 135,000 |
| 2014-10-01 | $2.18 | $2.18 | 144,900 |
| 2014-09-30 | $2.20 | $2.21 | 148,800 |
| 2014-09-29 | $2.17 | $2.17 | 297,900 |
| 2014-09-26 | $2.27 | $2.28 | 342,300 |
| 2014-09-25 | $2.22 | $2.22 | 95,400 |
| 2014-09-24 | $2.24 | $2.24 | 140,400 |
| 2014-09-23 | $2.20 | $2.20 | 99,600 |
| 2014-09-22 | $2.21 | $2.21 | 110,100 |
| 2014-09-19 | $2.26 | $2.26 | 64,200 |
| 2014-09-18 | $2.28 | $2.28 | 41,100 |
| 2014-09-17 | $2.31 | $2.31 | 101,400 |
| 2014-09-16 | $2.26 | $2.26 | 120,600 |
| 2014-09-15 | $2.28 | $2.28 | 225,600 |
| 2014-09-12 | $2.38 | $2.39 | 163,500 |
| 2014-09-11 | $2.40 | $2.41 | 443,700 |
| 2014-09-10 | $2.40 | $2.41 | 120,900 |
| 2014-09-09 | $2.43 | $2.44 | 163,500 |
| 2014-09-08 | $2.43 | $2.44 | 110,700 |
| 2014-09-05 | $2.44 | $2.44 | 147,600 |
| 2014-09-04 | $2.42 | $2.43 | 172,800 |
| 2014-09-03 | $2.45 | $2.46 | 332,400 |
| 2014-09-02 | $2.39 | $2.39 | 615,900 |
| 2014-08-29 | $2.34 | $2.35 | 465,300 |
| 2014-08-28 | $2.23 | $2.24 | 148,200 |
| 2014-08-27 | $2.30 | $2.30 | 377,700 |
| 2014-08-26 | $2.23 | $2.24 | 305,100 |
| 2014-08-25 | $2.15 | $2.16 | 408,000 |
| 2014-08-22 | $2.10 | $2.11 | 114,000 |
| 2014-08-21 | $2.19 | $2.20 | 170,400 |
| 2014-08-20 | $2.22 | $2.22 | 135,000 |
| 2014-08-19 | $2.22 | $2.22 | 71,100 |
| 2014-08-18 | $2.25 | $2.25 | 184,500 |
| 2014-08-15 | $2.22 | $2.22 | 71,400 |
| 2014-08-14 | $2.19 | $2.20 | 137,700 |
| 2014-08-13 | $2.24 | $2.25 | 119,700 |
| 2014-08-12 | $2.21 | $2.21 | 61,800 |
| 2014-08-11 | $2.21 | $2.21 | 278,100 |
| 2014-08-08 | $2.19 | $2.19 | 127,200 |
| 2014-08-07 | $2.18 | $2.18 | 131,400 |
| 2014-08-06 | $2.21 | $2.21 | 76,800 |
| 2014-08-05 | $2.19 | $2.20 | 114,000 |
| 2014-08-04 | $2.20 | $2.21 | 546,300 |
| 2014-08-01 | $2.15 | $2.15 | 263,700 |
| 2014-07-31 | $2.18 | $2.18 | 87,000 |
| 2014-07-30 | $2.24 | $2.25 | 190,500 |
| 2014-07-29 | $2.25 | $2.25 | 373,500 |
| 2014-07-28 | $2.13 | $2.14 | 91,800 |
| 2014-07-25 | $2.14 | $2.14 | 104,100 |
| 2014-07-24 | $2.11 | $2.12 | 211,800 |
| 2014-07-23 | $2.13 | $2.13 | 93,300 |
| 2014-07-22 | $2.14 | $2.15 | 212,400 |
| 2014-07-21 | $2.08 | $2.08 | 65,100 |
| 2014-07-18 | $2.11 | $2.12 | 225,600 |
| 2014-07-17 | $2.08 | $2.09 | 85,200 |
| 2014-07-16 | $2.12 | $2.12 | 140,700 |
| 2014-07-15 | $2.10 | $2.11 | 93,600 |
| 2014-07-14 | $2.11 | $2.11 | 528,000 |
| 2014-07-11 | $2.02 | $2.02 | 231,300 |
| 2014-07-10 | $1.97 | $1.98 | 221,100 |
| 2014-07-09 | $1.95 | $1.95 | 89,100 |
| 2014-07-08 | $1.99 | $1.99 | 189,000 |
| 2014-07-07 | $1.97 | $1.98 | 119,400 |
| 2014-07-03 | $1.97 | $1.98 | 12,300 |
| 2014-07-02 | $1.96 | $1.97 | 31,200 |
| 2014-07-01 | $1.93 | $1.93 | 87,900 |
| 2014-06-30 | $1.92 | $1.92 | 154,500 |
| 2014-06-27 | $1.99 | $1.99 | 37,800 |
| 2014-06-26 | $1.97 | $1.97 | 100,500 |
| 2014-06-25 | $1.92 | $1.92 | 39,000 |
| 2014-06-24 | $1.92 | $1.92 | 192,000 |
| 2014-06-23 | $1.85 | $1.85 | 483,300 |
| 2014-06-20 | $1.88 | $1.88 | 37,200 |
| 2014-06-19 | $1.87 | $1.87 | 150,300 |
| 2014-06-18 | $1.87 | $1.87 | 81,000 |
| 2014-06-17 | $1.84 | $1.84 | 124,500 |
| 2014-06-16 | $1.82 | $1.82 | 241,500 |
| 2014-06-13 | $1.88 | $1.88 | 192,000 |
| 2014-06-12 | $1.81 | $1.81 | 113,100 |
| 2014-06-11 | $1.81 | $1.81 | 438,600 |
| 2014-06-10 | $1.77 | $1.77 | 70,200 |
| 2014-06-09 | $1.78 | $1.78 | 270,000 |
| 2014-06-06 | $1.73 | $1.73 | 223,200 |
| 2014-06-05 | $1.71 | $1.71 | 348,900 |
| 2014-06-04 | $1.66 | $1.66 | 114,000 |
| 2014-06-03 | $1.64 | $1.64 | 179,100 |
| 2014-06-02 | $1.64 | $1.64 | 138,900 |
| 2014-05-30 | $1.64 | $1.64 | 1,416,900 |
| 2014-05-29 | $1.64 | $1.64 | 173,700 |
| 2014-05-28 | $1.69 | $1.69 | 63,300 |
| 2014-05-27 | $1.77 | $1.77 | 323,400 |
| 2014-05-23 | $1.65 | $1.65 | 367,800 |
| 2014-05-22 | $1.79 | $1.79 | 282,900 |
| 2014-05-21 | $1.72 | $1.72 | 177,900 |
| 2014-05-20 | $1.68 | $1.68 | 310,800 |
| 2014-05-19 | $1.69 | $1.69 | 201,000 |
| 2014-05-16 | $1.72 | $1.72 | 45,300 |
| 2014-05-15 | $1.74 | $1.74 | 243,000 |
| 2014-05-14 | $1.69 | $1.69 | 536,400 |
| 2014-05-13 | $1.68 | $1.68 | 334,200 |
| 2014-05-12 | $1.69 | $1.69 | 250,500 |
| 2014-05-09 | $1.60 | $1.60 | 200,400 |
| 2014-05-08 | $1.58 | $1.58 | 837,600 |
| 2014-05-07 | $1.71 | $1.71 | 557,100 |
| 2014-05-06 | $1.75 | $1.75 | 92,400 |
| 2014-05-05 | $1.74 | $1.74 | 130,200 |
| 2014-05-02 | $1.79 | $1.79 | 73,200 |
| 2014-05-01 | $1.81 | $1.81 | 105,300 |
| 2014-04-30 | $1.78 | $1.78 | 288,900 |
| 2014-04-29 | $1.88 | $1.88 | 200,700 |
| 2014-04-28 | $1.84 | $1.84 | 369,000 |
| 2014-04-25 | $1.98 | $1.98 | 274,200 |
| 2014-04-24 | $1.98 | $1.98 | 377,700 |
| 2014-04-23 | $2.06 | $2.06 | 744,600 |
| 2014-04-22 | $2.08 | $2.08 | 201,300 |
| 2014-04-21 | $2.04 | $2.04 | 111,300 |
| 2014-04-17 | $2.05 | $2.05 | 95,400 |
| 2014-04-16 | $2.04 | $2.04 | 173,100 |
| 2014-04-15 | $2.00 | $2.00 | 367,200 |
| 2014-04-14 | $2.15 | $2.15 | 92,100 |
| 2014-04-11 | $2.18 | $2.18 | 726,300 |
| 2014-04-10 | $2.20 | $2.20 | 410,400 |
| 2014-04-09 | $2.10 | $2.10 | 46,200 |
| 2014-04-08 | $2.10 | $2.10 | 106,200 |
| 2014-04-07 | $2.09 | $2.09 | 133,800 |
| 2014-04-04 | $2.07 | $2.07 | 191,400 |
| 2014-04-03 | $2.08 | $2.08 | 304,500 |
| 2014-04-02 | $2.13 | $2.13 | 137,700 |
| 2014-04-01 | $2.11 | $2.11 | 109,200 |
| 2014-03-31 | $2.07 | $2.07 | 230,100 |
| 2014-03-28 | $1.98 | $1.98 | 132,600 |
| 2014-03-27 | $1.96 | $1.96 | 544,500 |
| 2014-03-26 | $2.05 | $2.05 | 67,800 |
| 2014-03-25 | $2.05 | $2.05 | 140,100 |
| 2014-03-24 | $2.02 | $2.02 | 312,600 |
| 2014-03-21 | $2.13 | $2.13 | 240,300 |
| 2014-03-20 | $2.06 | $2.06 | 1,725,000 |
| 2014-03-19 | $2.31 | $2.31 | 427,800 |
| 2014-03-18 | $2.34 | $2.34 | 333,300 |
| 2014-03-17 | $2.34 | $2.34 | 2,660,100 |
| 2014-03-14 | $2.27 | $2.27 | 741,000 |
| 2014-03-13 | $2.27 | $2.27 | 1,190,100 |
| 2014-03-12 | $2.34 | $2.34 | 355,800 |
| 2014-03-11 | $2.34 | $2.34 | 445,500 |
| 2014-03-10 | $2.32 | $2.32 | 701,700 |
| 2014-03-07 | $2.32 | $2.32 | 589,800 |
| 2014-03-06 | $2.19 | $2.19 | 479,400 |
| 2014-03-05 | $2.17 | $2.17 | 591,900 |
| 2014-03-04 | $2.22 | $2.22 | 1,985,700 |
| 2014-03-03 | $2.18 | $2.18 | 492,000 |
| 2014-02-28 | $2.24 | $2.24 | 1,974,600 |
| 2014-02-27 | $2.05 | $2.05 | 557,100 |
| 2014-02-26 | $2.06 | $2.06 | 792,600 |
| 2014-02-25 | $1.86 | $1.86 | 408,300 |
| 2014-02-24 | $1.85 | $1.85 | 242,700 |
| 2014-02-21 | $1.84 | $1.84 | 296,400 |
| 2014-02-20 | $1.84 | $1.84 | 410,700 |
| 2014-02-19 | $1.82 | $1.82 | 617,100 |
| 2014-02-18 | $1.79 | $1.79 | 213,300 |
| 2014-02-14 | $1.78 | $1.78 | 609,900 |
| 2014-02-13 | $1.80 | $1.80 | 823,500 |
| 2014-02-12 | $1.70 | $1.70 | 117,600 |
| 2014-02-11 | $1.70 | $1.70 | 1,287,000 |
| 2014-02-10 | $1.69 | $1.69 | 681,300 |
| 2014-02-07 | $1.63 | $1.63 | 132,300 |
| 2014-02-06 | $1.60 | $1.60 | 108,300 |
| 2014-02-05 | $1.53 | $1.53 | 509,700 |
| 2014-02-04 | $1.56 | $1.56 | 74,400 |
| 2014-02-03 | $1.54 | $1.54 | 24,000 |
| 2014-01-31 | $1.57 | $1.57 | 128,100 |
| 2014-01-30 | $1.58 | $1.58 | 79,800 |
| 2014-01-29 | $1.58 | $1.58 | 199,800 |
| 2014-01-28 | $1.61 | $1.61 | 444,300 |
| 2014-01-27 | $1.50 | $1.50 | 481,200 |
| 2014-01-24 | $1.51 | $1.51 | 229,200 |
| 2014-01-23 | $1.54 | $1.54 | 188,400 |
| 2014-01-22 | $1.57 | $1.57 | 137,700 |
| 2014-01-21 | $1.57 | $1.57 | 165,600 |
| 2014-01-17 | $1.57 | $1.57 | 192,000 |
| 2014-01-16 | $1.60 | $1.60 | 144,900 |
| 2014-01-15 | $1.61 | $1.61 | 109,200 |
| 2014-01-14 | $1.59 | $1.59 | 135,300 |
| 2014-01-13 | $1.59 | $1.59 | 124,500 |
| 2014-01-10 | $1.61 | $1.61 | 128,700 |
| 2014-01-09 | $1.62 | $1.62 | 117,300 |
| 2014-01-08 | $1.63 | $1.63 | 239,400 |
| 2014-01-07 | $1.60 | $1.60 | 106,500 |
| 2014-01-06 | $1.61 | $1.61 | 159,000 |
| 2014-01-03 | $1.61 | $1.61 | 158,400 |
| 2014-01-02 | $1.59 | $1.59 | 19,200 |