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 | $1.77 | $1.77 | 9,100 |
| 2014-12-30 | $1.79 | $1.79 | 24,200 |
| 2014-12-29 | $1.77 | $1.77 | 110,700 |
| 2014-12-26 | $1.68 | $1.68 | 4,100 |
| 2014-12-24 | $1.65 | $1.65 | 11,300 |
| 2014-12-23 | $1.67 | $1.67 | 19,100 |
| 2014-12-22 | $1.74 | $1.74 | 14,900 |
| 2014-12-19 | $1.80 | $1.80 | 17,600 |
| 2014-12-18 | $1.75 | $1.75 | 44,000 |
| 2014-12-17 | $1.72 | $1.72 | 21,300 |
| 2014-12-16 | $1.65 | $1.65 | 8,300 |
| 2014-12-15 | $1.70 | $1.70 | 8,600 |
| 2014-12-12 | $1.71 | $1.71 | 19,500 |
| 2014-12-11 | $1.70 | $1.70 | 6,900 |
| 2014-12-10 | $1.70 | $1.70 | 50,500 |
| 2014-12-09 | $1.79 | $1.79 | 7,300 |
| 2014-12-08 | $1.82 | $1.82 | 400 |
| 2014-12-05 | $1.76 | $1.76 | 3,300 |
| 2014-12-04 | $1.80 | $1.80 | 5,000 |
| 2014-12-03 | $1.85 | $1.85 | 5,400 |
| 2014-12-02 | $1.86 | $1.86 | 4,900 |
| 2014-12-01 | $1.80 | $1.80 | 24,300 |
| 2014-11-28 | $1.92 | $1.92 | 3,800 |
| 2014-11-26 | $1.92 | $1.92 | 7,400 |
| 2014-11-25 | $1.92 | $1.92 | 900 |
| 2014-11-24 | $1.84 | $1.84 | 6,300 |
| 2014-11-21 | $1.94 | $1.94 | 2,000 |
| 2014-11-20 | $1.92 | $1.92 | 11,200 |
| 2014-11-19 | $1.95 | $1.95 | 6,000 |
| 2014-11-18 | $1.94 | $1.94 | 22,300 |
| 2014-11-17 | $1.92 | $1.92 | 6,000 |
| 2014-11-14 | $1.95 | $1.95 | 30,500 |
| 2014-11-13 | $1.96 | $1.96 | 700 |
| 2014-11-12 | $1.95 | $1.95 | 13,400 |
| 2014-11-11 | $1.82 | $1.82 | 6,600 |
| 2014-11-10 | $1.88 | $1.88 | 11,800 |
| 2014-11-07 | $1.81 | $1.81 | 20,800 |
| 2014-11-06 | $1.56 | $1.56 | 36,000 |
| 2014-11-05 | $1.61 | $1.61 | 81,300 |
| 2014-11-04 | $1.80 | $1.80 | 27,900 |
| 2014-11-03 | $1.88 | $1.88 | 12,700 |
| 2014-10-31 | $1.97 | $1.97 | 17,000 |
| 2014-10-30 | $1.98 | $1.98 | 14,500 |
| 2014-10-29 | $2.04 | $2.04 | 4,400 |
| 2014-10-28 | $2.04 | $2.04 | 3,000 |
| 2014-10-27 | $2.08 | $2.08 | 4,600 |
| 2014-10-24 | $2.09 | $2.09 | 64,500 |
| 2014-10-23 | $2.10 | $2.10 | 40,700 |
| 2014-10-22 | $2.09 | $2.09 | 15,800 |
| 2014-10-21 | $2.20 | $2.20 | 11,500 |
| 2014-10-20 | $2.25 | $2.25 | 6,000 |
| 2014-10-17 | $2.28 | $2.28 | 2,600 |
| 2014-10-16 | $2.34 | $2.34 | 7,600 |
| 2014-10-15 | $2.24 | $2.24 | 4,900 |
| 2014-10-14 | $2.29 | $2.29 | 7,000 |
| 2014-10-13 | $2.43 | $2.43 | 1,800 |
| 2014-10-10 | $2.39 | $2.39 | 3,800 |
| 2014-10-09 | $2.40 | $2.40 | 1,400 |
| 2014-10-08 | $2.40 | $2.40 | 3,400 |
| 2014-10-07 | $2.40 | $2.40 | 2,200 |
| 2014-10-06 | $2.36 | $2.36 | 9,100 |
| 2014-10-03 | $2.40 | $2.40 | 1,000 |
| 2014-10-02 | $2.58 | $2.58 | 2,500 |
| 2014-10-01 | $2.58 | $2.58 | 3,100 |
| 2014-09-30 | $2.58 | $2.58 | 6,600 |
| 2014-09-29 | $2.58 | $2.58 | 1,200 |
| 2014-09-26 | $2.65 | $2.65 | 3,700 |
| 2014-09-25 | $2.61 | $2.61 | 6,300 |
| 2014-09-24 | $2.61 | $2.61 | 8,200 |
| 2014-09-23 | $2.70 | $2.70 | 9,600 |
| 2014-09-22 | $2.61 | $2.61 | 20,000 |
| 2014-09-19 | $2.64 | $2.64 | 1,800 |
| 2014-09-18 | $2.69 | $2.69 | 23,700 |
| 2014-09-17 | $2.83 | $2.83 | 24,000 |
| 2014-09-16 | $2.70 | $2.70 | 3,000 |
| 2014-09-15 | $2.74 | $2.74 | 400 |
| 2014-09-12 | $2.66 | $2.66 | 2,300 |
| 2014-09-11 | $2.69 | $2.69 | 16,500 |
| 2014-09-10 | $2.69 | $2.69 | 9,800 |
| 2014-09-09 | $2.72 | $2.72 | 900 |
| 2014-09-08 | $2.68 | $2.68 | 11,200 |
| 2014-09-05 | $2.83 | $2.83 | 5,700 |
| 2014-09-04 | $2.78 | $2.78 | 5,300 |
| 2014-09-03 | $2.75 | $2.75 | 11,300 |
| 2014-09-02 | $2.87 | $2.87 | 6,400 |
| 2014-08-29 | $3.05 | $3.05 | 2,100 |
| 2014-08-28 | $3.10 | $3.10 | 0 |
| 2014-08-27 | $3.10 | $3.10 | 500 |
| 2014-08-26 | $3.09 | $3.09 | 5,700 |
| 2014-08-25 | $2.92 | $2.92 | 41,700 |
| 2014-08-22 | $3.00 | $3.00 | 16,000 |
| 2014-08-21 | $3.05 | $3.05 | 24,200 |
| 2014-08-20 | $2.85 | $2.85 | 25,600 |
| 2014-08-19 | $3.05 | $3.05 | 4,300 |
| 2014-08-18 | $3.05 | $3.05 | 5,100 |
| 2014-08-15 | $3.10 | $3.10 | 18,100 |
| 2014-08-14 | $3.15 | $3.15 | 6,900 |
| 2014-08-13 | $3.17 | $3.17 | 1,500 |
| 2014-08-12 | $3.20 | $3.20 | 4,800 |
| 2014-08-11 | $3.13 | $3.13 | 0 |
| 2014-08-08 | $3.13 | $3.13 | 600 |
| 2014-08-07 | $3.26 | $3.26 | 2,800 |
| 2014-08-06 | $3.32 | $3.32 | 1,700 |
| 2014-08-05 | $3.16 | $3.16 | 2,800 |
| 2014-08-04 | $3.13 | $3.13 | 5,900 |
| 2014-08-01 | $3.22 | $3.22 | 9,900 |
| 2014-07-31 | $3.39 | $3.39 | 6,400 |
| 2014-07-30 | $3.34 | $3.34 | 4,600 |
| 2014-07-29 | $3.37 | $3.37 | 4,600 |
| 2014-07-28 | $3.31 | $3.31 | 5,700 |
| 2014-07-25 | $3.30 | $3.30 | 1,100 |
| 2014-07-24 | $3.05 | $3.05 | 8,000 |
| 2014-07-23 | $3.08 | $3.08 | 0 |
| 2014-07-22 | $3.08 | $3.08 | 14,800 |
| 2014-07-21 | $3.25 | $3.25 | 6,600 |
| 2014-07-18 | $3.36 | $3.36 | 3,200 |
| 2014-07-17 | $3.46 | $3.46 | 1,800 |
| 2014-07-16 | $3.44 | $3.44 | 4,000 |
| 2014-07-15 | $3.53 | $3.53 | 300 |
| 2014-07-14 | $3.55 | $3.55 | 6,900 |
| 2014-07-11 | $3.55 | $3.55 | 7,300 |
| 2014-07-10 | $3.50 | $3.50 | 76,800 |
| 2014-07-09 | $3.17 | $3.17 | 900 |
| 2014-07-08 | $3.08 | $3.08 | 8,600 |
| 2014-07-07 | $3.06 | $3.06 | 5,500 |
| 2014-07-03 | $3.03 | $3.03 | 0 |
| 2014-07-02 | $3.03 | $3.03 | 3,100 |
| 2014-07-01 | $3.05 | $3.05 | 9,200 |
| 2014-06-30 | $3.10 | $3.10 | 10,500 |
| 2014-06-27 | $2.99 | $2.99 | 8,400 |
| 2014-06-26 | $2.98 | $2.98 | 7,900 |
| 2014-06-25 | $2.92 | $2.92 | 1,600 |
| 2014-06-24 | $2.85 | $2.85 | 5,300 |
| 2014-06-23 | $2.94 | $2.94 | 34,300 |
| 2014-06-20 | $3.03 | $3.03 | 25,200 |
| 2014-06-19 | $2.92 | $2.92 | 15,200 |
| 2014-06-18 | $2.70 | $2.70 | 2,700 |
| 2014-06-17 | $2.61 | $2.61 | 700 |
| 2014-06-16 | $2.64 | $2.64 | 7,000 |
| 2014-06-13 | $2.79 | $2.79 | 300 |
| 2014-06-12 | $2.85 | $2.85 | 7,700 |
| 2014-06-11 | $2.65 | $2.65 | 6,700 |
| 2014-06-10 | $2.61 | $2.61 | 2,200 |
| 2014-06-09 | $2.67 | $2.67 | 9,400 |
| 2014-06-06 | $2.51 | $2.51 | 4,200 |
| 2014-06-05 | $2.50 | $2.50 | 11,100 |
| 2014-06-04 | $2.50 | $2.50 | 13,700 |
| 2014-06-03 | $2.62 | $2.62 | 10,100 |
| 2014-06-02 | $2.51 | $2.51 | 95,800 |
| 2014-05-30 | $2.36 | $2.36 | 9,400 |
| 2014-05-29 | $2.40 | $2.40 | 12,300 |
| 2014-05-28 | $2.38 | $2.38 | 21,900 |
| 2014-05-27 | $2.39 | $2.39 | 8,000 |
| 2014-05-23 | $2.45 | $2.45 | 13,700 |
| 2014-05-22 | $2.45 | $2.45 | 10,600 |
| 2014-05-21 | $2.48 | $2.48 | 14,600 |
| 2014-05-20 | $2.54 | $2.54 | 17,100 |
| 2014-05-19 | $2.52 | $2.52 | 5,500 |
| 2014-05-16 | $2.52 | $2.52 | 10,700 |
| 2014-05-15 | $2.52 | $2.52 | 14,000 |
| 2014-05-14 | $2.53 | $2.53 | 200 |
| 2014-05-13 | $2.53 | $2.53 | 9,300 |
| 2014-05-12 | $2.52 | $2.52 | 10,700 |
| 2014-05-09 | $2.51 | $2.51 | 25,400 |
| 2014-05-08 | $2.50 | $2.50 | 14,600 |
| 2014-05-07 | $2.48 | $2.48 | 8,900 |
| 2014-05-06 | $2.55 | $2.55 | 2,100 |
| 2014-05-05 | $2.52 | $2.52 | 10,500 |
| 2014-05-02 | $2.50 | $2.50 | 8,500 |
| 2014-05-01 | $2.46 | $2.46 | 3,900 |
| 2014-04-30 | $2.50 | $2.50 | 3,400 |
| 2014-04-29 | $2.54 | $2.54 | 3,200 |
| 2014-04-28 | $2.51 | $2.51 | 12,100 |
| 2014-04-25 | $2.48 | $2.48 | 14,300 |
| 2014-04-24 | $2.48 | $2.48 | 7,400 |
| 2014-04-23 | $2.50 | $2.50 | 2,200 |
| 2014-04-22 | $2.47 | $2.47 | 3,800 |
| 2014-04-21 | $2.49 | $2.49 | 14,300 |
| 2014-04-17 | $2.52 | $2.52 | 5,000 |
| 2014-04-16 | $2.55 | $2.55 | 0 |
| 2014-04-15 | $2.55 | $2.55 | 6,300 |
| 2014-04-14 | $2.62 | $2.62 | 4,100 |
| 2014-04-11 | $2.62 | $2.62 | 1,900 |
| 2014-04-10 | $2.58 | $2.58 | 15,400 |
| 2014-04-09 | $2.58 | $2.58 | 15,400 |
| 2014-04-08 | $2.58 | $2.58 | 4,200 |
| 2014-04-07 | $2.57 | $2.57 | 10,700 |
| 2014-04-04 | $2.62 | $2.62 | 8,400 |
| 2014-04-03 | $2.57 | $2.57 | 18,200 |
| 2014-04-02 | $2.68 | $2.68 | 12,000 |
| 2014-04-01 | $2.67 | $2.67 | 24,800 |
| 2014-03-31 | $2.69 | $2.69 | 10,600 |
| 2014-03-28 | $2.80 | $2.80 | 3,600 |
| 2014-03-27 | $2.85 | $2.85 | 6,500 |
| 2014-03-26 | $2.85 | $2.85 | 11,400 |
| 2014-03-25 | $2.92 | $2.92 | 6,400 |
| 2014-03-24 | $2.89 | $2.89 | 7,400 |
| 2014-03-21 | $3.00 | $3.00 | 3,700 |
| 2014-03-20 | $3.15 | $3.15 | 11,300 |
| 2014-03-19 | $3.16 | $3.16 | 25,100 |
| 2014-03-18 | $3.20 | $3.20 | 6,900 |
| 2014-03-17 | $3.28 | $3.28 | 5,900 |
| 2014-03-14 | $3.27 | $3.27 | 2,200 |
| 2014-03-13 | $3.26 | $3.26 | 1,600 |
| 2014-03-12 | $3.25 | $3.25 | 7,000 |
| 2014-03-11 | $3.13 | $3.13 | 900 |
| 2014-03-10 | $3.12 | $3.12 | 2,900 |
| 2014-03-07 | $3.25 | $3.25 | 6,600 |
| 2014-03-06 | $3.35 | $3.35 | 1,300 |
| 2014-03-05 | $3.18 | $3.18 | 4,300 |
| 2014-03-04 | $3.18 | $3.18 | 1,800 |
| 2014-03-03 | $3.23 | $3.23 | 6,700 |
| 2014-02-28 | $3.17 | $3.17 | 13,800 |
| 2014-02-27 | $3.15 | $3.15 | 11,100 |
| 2014-02-26 | $3.06 | $3.06 | 24,200 |
| 2014-02-25 | $3.00 | $3.00 | 21,300 |
| 2014-02-24 | $2.98 | $2.98 | 8,900 |
| 2014-02-21 | $2.99 | $2.99 | 12,300 |
| 2014-02-20 | $2.95 | $2.95 | 3,100 |
| 2014-02-19 | $3.01 | $3.01 | 10,800 |
| 2014-02-18 | $3.07 | $3.07 | 16,800 |
| 2014-02-14 | $3.05 | $3.05 | 16,800 |
| 2014-02-13 | $2.95 | $2.95 | 15,900 |
| 2014-02-12 | $3.03 | $3.03 | 26,700 |
| 2014-02-11 | $3.09 | $3.09 | 15,300 |
| 2014-02-10 | $2.94 | $2.94 | 17,800 |
| 2014-02-07 | $3.00 | $3.00 | 3,300 |
| 2014-02-06 | $2.95 | $2.95 | 2,600 |
| 2014-02-05 | $2.93 | $2.93 | 1,400 |
| 2014-02-04 | $2.96 | $2.96 | 13,000 |
| 2014-02-03 | $2.98 | $2.98 | 3,200 |
| 2014-01-31 | $2.96 | $2.96 | 9,900 |
| 2014-01-30 | $3.13 | $3.13 | 4,500 |
| 2014-01-29 | $3.13 | $3.13 | 2,500 |
| 2014-01-28 | $3.09 | $3.09 | 6,800 |
| 2014-01-27 | $3.08 | $3.08 | 11,100 |
| 2014-01-24 | $3.02 | $3.02 | 3,900 |
| 2014-01-23 | $3.10 | $3.10 | 3,000 |
| 2014-01-22 | $3.09 | $3.09 | 9,200 |
| 2014-01-21 | $3.10 | $3.10 | 11,500 |
| 2014-01-17 | $3.43 | $3.43 | 16,300 |
| 2014-01-16 | $3.21 | $3.21 | 10,100 |
| 2014-01-15 | $3.04 | $3.04 | 29,400 |
| 2014-01-14 | $2.89 | $2.89 | 4,000 |
| 2014-01-13 | $2.80 | $2.80 | 2,300 |
| 2014-01-10 | $2.76 | $2.76 | 12,800 |
| 2014-01-09 | $2.73 | $2.73 | 9,200 |
| 2014-01-08 | $2.73 | $2.73 | 7,700 |
| 2014-01-07 | $2.75 | $2.75 | 8,700 |
| 2014-01-06 | $2.80 | $2.80 | 2,000 |
| 2014-01-03 | $2.83 | $2.83 | 4,100 |
| 2014-01-02 | $2.78 | $2.78 | 7,600 |