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
- 2009-09-09 to 2026-08-28
- 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 | $0.56 | $0.67 | 7,650 |
| 2014-12-30 | $0.56 | $0.67 | 18,137 |
| 2014-12-29 | $0.55 | $0.66 | 5,490 |
| 2014-12-26 | $0.50 | $0.60 | 12,810 |
| 2014-12-24 | $0.48 | $0.58 | 5,690 |
| 2014-12-23 | $0.60 | $0.72 | 42,627 |
| 2014-12-22 | $0.50 | $0.60 | 16,857 |
| 2014-12-19 | $0.49 | $0.59 | 17,680 |
| 2014-12-18 | $0.54 | $0.65 | 23,121 |
| 2014-12-17 | $0.50 | $0.60 | 11,705 |
| 2014-12-16 | $0.68 | $0.82 | 605 |
| 2014-12-15 | $0.50 | $0.60 | 1,050 |
| 2014-12-12 | $0.50 | $0.60 | 22,387 |
| 2014-12-11 | $0.52 | $0.63 | 10,520 |
| 2014-12-10 | $0.52 | $0.63 | 19,625 |
| 2014-12-09 | $0.52 | $0.63 | 225 |
| 2014-12-08 | $0.52 | $0.63 | 43,195 |
| 2014-12-05 | $0.68 | $0.82 | 1,400 |
| 2014-12-04 | $0.60 | $0.72 | 0 |
| 2014-12-03 | $0.60 | $0.72 | 2,000 |
| 2014-12-02 | $0.60 | $0.72 | 0 |
| 2014-12-01 | $0.60 | $0.72 | 3,350 |
| 2014-11-28 | $0.60 | $0.72 | 24,140 |
| 2014-11-26 | $0.58 | $0.70 | 500 |
| 2014-11-25 | $0.60 | $0.72 | 4,510 |
| 2014-11-24 | $0.62 | $0.75 | 3,565 |
| 2014-11-21 | $0.62 | $0.75 | 2,705 |
| 2014-11-20 | $0.60 | $0.72 | 39,055 |
| 2014-11-19 | $0.60 | $0.72 | 2,550 |
| 2014-11-18 | $0.60 | $0.72 | 2,940 |
| 2014-11-17 | $0.60 | $0.72 | 569 |
| 2014-11-14 | $0.60 | $0.72 | 20,755 |
| 2014-11-13 | $0.56 | $0.67 | 410 |
| 2014-11-12 | $0.58 | $0.70 | 11,405 |
| 2014-11-11 | $0.58 | $0.70 | 2,790 |
| 2014-11-10 | $0.60 | $0.72 | 15,005 |
| 2014-11-07 | $0.60 | $0.72 | 0 |
| 2014-11-06 | $0.60 | $0.72 | 0 |
| 2014-11-05 | $0.60 | $0.72 | 785 |
| 2014-11-04 | $0.56 | $0.67 | 11,805 |
| 2014-11-03 | $0.56 | $0.67 | 450 |
| 2014-10-31 | $0.58 | $0.70 | 32,975 |
| 2014-10-30 | $0.50 | $0.60 | 13,845 |
| 2014-10-29 | $0.50 | $0.60 | 968 |
| 2014-10-28 | $0.54 | $0.65 | 6,005 |
| 2014-10-27 | $0.60 | $0.72 | 16,255 |
| 2014-10-24 | $0.58 | $0.70 | 0 |
| 2014-10-23 | $0.58 | $0.70 | 22,885 |
| 2014-10-22 | $0.60 | $0.72 | 12,605 |
| 2014-10-21 | $0.60 | $0.72 | 11,410 |
| 2014-10-20 | $0.76 | $0.92 | 500 |
| 2014-10-17 | $0.60 | $0.72 | 845 |
| 2014-10-16 | $0.76 | $0.92 | 0 |
| 2014-10-15 | $0.76 | $0.92 | 500 |
| 2014-10-14 | $0.76 | $0.92 | 0 |
| 2014-10-13 | $0.76 | $0.92 | 0 |
| 2014-10-10 | $0.76 | $0.92 | 0 |
| 2014-10-09 | $0.76 | $0.92 | 25 |
| 2014-10-08 | $0.50 | $0.60 | 1,000 |
| 2014-10-07 | $0.48 | $0.58 | 0 |
| 2014-10-06 | $0.48 | $0.58 | 12,000 |
| 2014-10-03 | $0.60 | $0.72 | 1,300 |
| 2014-10-02 | $0.60 | $0.72 | 550 |
| 2014-10-01 | $0.60 | $0.72 | 600 |
| 2014-09-30 | $0.60 | $0.72 | 1,900 |
| 2014-09-29 | $0.62 | $0.75 | 17,450 |
| 2014-09-26 | $0.80 | $0.96 | 500 |
| 2014-09-25 | $0.62 | $0.75 | 1,410 |
| 2014-09-24 | $0.62 | $0.75 | 1,000 |
| 2014-09-23 | $0.62 | $0.75 | 0 |
| 2014-09-22 | $0.62 | $0.75 | 3,050 |
| 2014-09-19 | $0.62 | $0.75 | 0 |
| 2014-09-18 | $0.62 | $0.75 | 0 |
| 2014-09-17 | $0.62 | $0.75 | 1,500 |
| 2014-09-16 | $0.62 | $0.75 | 8,100 |
| 2014-09-15 | $0.62 | $0.75 | 65,311 |
| 2014-09-12 | $0.44 | $0.53 | 1,000 |
| 2014-09-11 | $0.44 | $0.53 | 0 |
| 2014-09-10 | $0.44 | $0.53 | 3,000 |
| 2014-09-09 | $0.44 | $0.53 | 0 |
| 2014-09-08 | $0.44 | $0.53 | 53,000 |
| 2014-09-05 | $0.40 | $0.48 | 45,720 |
| 2014-09-04 | $0.40 | $0.48 | 14,650 |
| 2014-09-03 | $0.40 | $0.48 | 5,000 |
| 2014-09-02 | $0.46 | $0.55 | 82,650 |
| 2014-08-29 | $0.39 | $0.47 | 19,365 |
| 2014-08-28 | $0.39 | $0.47 | 2,576 |
| 2014-08-27 | $0.40 | $0.48 | 49,200 |
| 2014-08-26 | $0.40 | $0.48 | 1,000 |
| 2014-08-25 | $0.44 | $0.53 | 42,270 |
| 2014-08-22 | $0.48 | $0.58 | 43,500 |
| 2014-08-21 | $0.50 | $0.60 | 9,060 |
| 2014-08-20 | $0.40 | $0.48 | 192,500 |
| 2014-08-19 | $0.40 | $0.48 | 47,000 |
| 2014-08-18 | $0.44 | $0.53 | 654,861 |
| 2014-08-15 | $0.62 | $0.75 | 6,500 |
| 2014-08-14 | $0.80 | $0.96 | 500 |
| 2014-08-13 | $0.54 | $0.65 | 9,750 |
| 2014-08-12 | $0.74 | $0.89 | 3,108 |
| 2014-08-11 | $0.80 | $0.96 | 10,750 |
| 2014-08-08 | $0.65 | $0.78 | 13,375 |
| 2014-08-07 | $0.64 | $0.77 | 5,699 |
| 2014-08-06 | $0.50 | $0.61 | 0 |
| 2014-08-05 | $0.50 | $0.61 | 550 |
| 2014-08-04 | $0.60 | $0.72 | 47,961 |
| 2014-08-01 | $0.70 | $0.84 | 139,382 |
| 2014-07-31 | $0.62 | $0.75 | 204,066 |
| 2014-07-30 | $1.40 | $1.69 | 225 |
| 2014-07-29 | $1.40 | $1.69 | 700 |
| 2014-07-28 | $1.40 | $1.68 | 1,000 |
| 2014-07-25 | $1.40 | $1.69 | 210 |
| 2014-07-24 | $1.40 | $1.69 | 600 |
| 2014-07-23 | $1.40 | $1.69 | 0 |
| 2014-07-22 | $1.40 | $1.69 | 5,115 |
| 2014-07-21 | $1.36 | $1.64 | 1,150 |
| 2014-07-18 | $1.36 | $1.64 | 302 |
| 2014-07-17 | $1.24 | $1.49 | 1,200 |
| 2014-07-16 | $1.22 | $1.47 | 260 |
| 2014-07-15 | $1.20 | $1.45 | 0 |
| 2014-07-14 | $1.20 | $1.45 | 0 |
| 2014-07-11 | $1.20 | $1.45 | 47,129 |
| 2014-07-10 | $1.34 | $1.61 | 19,750 |
| 2014-07-09 | $1.50 | $1.81 | 1,100 |
| 2014-07-08 | $1.40 | $1.69 | 0 |
| 2014-07-07 | $1.40 | $1.69 | 32,775 |
| 2014-07-03 | $1.36 | $1.64 | 48,245 |
| 2014-07-02 | $1.90 | $2.29 | 8,300 |
| 2014-07-01 | $1.90 | $2.29 | 8,050 |
| 2014-06-30 | $1.90 | $2.29 | 1,423 |
| 2014-06-27 | $1.90 | $2.29 | 0 |
| 2014-06-26 | $1.90 | $2.29 | 11,050 |
| 2014-06-25 | $2.00 | $2.41 | 0 |
| 2014-06-24 | $2.00 | $2.41 | 0 |
| 2014-06-23 | $2.00 | $2.41 | 15,600 |
| 2014-06-20 | $1.98 | $2.38 | 500 |
| 2014-06-19 | $2.00 | $2.41 | 0 |
| 2014-06-18 | $2.00 | $2.41 | 0 |
| 2014-06-17 | $2.00 | $2.41 | 0 |
| 2014-06-16 | $2.00 | $2.41 | 80 |
| 2014-06-13 | $2.00 | $2.41 | 1,900 |
| 2014-06-12 | $2.00 | $2.41 | 0 |
| 2014-06-11 | $2.00 | $2.41 | 0 |
| 2014-06-10 | $2.00 | $2.41 | 0 |
| 2014-06-09 | $2.00 | $2.41 | 0 |
| 2014-06-06 | $2.00 | $2.41 | 250 |
| 2014-06-05 | $1.80 | $2.17 | 4,265 |
| 2014-06-04 | $1.98 | $2.39 | 5,750 |
| 2014-06-03 | $2.00 | $2.41 | 0 |
| 2014-06-02 | $2.00 | $2.41 | 0 |
| 2014-05-30 | $2.00 | $2.41 | 23,116 |
| 2014-05-29 | $2.10 | $2.53 | 0 |
| 2014-05-28 | $2.10 | $2.53 | 0 |
| 2014-05-27 | $2.10 | $2.53 | 5,895 |
| 2014-05-23 | $2.10 | $2.53 | 1,500 |
| 2014-05-22 | $2.10 | $2.53 | 591 |
| 2014-05-21 | $2.20 | $2.65 | 10,990 |
| 2014-05-20 | $2.00 | $2.41 | 32,300 |
| 2014-05-19 | $1.58 | $1.90 | 5,400 |
| 2014-05-16 | $1.60 | $1.93 | 10,250 |
| 2014-05-15 | $1.60 | $1.93 | 5,300 |
| 2014-05-14 | $1.60 | $1.93 | 5,849 |
| 2014-05-13 | $1.60 | $1.93 | 8,000 |
| 2014-05-12 | $1.60 | $1.93 | 8,200 |
| 2014-05-09 | $1.70 | $2.05 | 8,750 |
| 2014-05-08 | $1.70 | $2.05 | 523 |
| 2014-05-07 | $1.60 | $1.93 | 12,000 |
| 2014-05-06 | $1.70 | $2.05 | 1,550 |
| 2014-05-05 | $1.60 | $1.93 | 1,950 |
| 2014-05-02 | $1.60 | $1.93 | 3,500 |
| 2014-05-01 | $1.60 | $1.93 | 13,400 |
| 2014-04-30 | $1.60 | $1.93 | 36,000 |
| 2014-04-29 | $1.60 | $1.93 | 5,000 |
| 2014-04-28 | $1.60 | $1.93 | 1,100 |
| 2014-04-25 | $1.60 | $1.93 | 13,000 |
| 2014-04-24 | $1.60 | $1.93 | 5,000 |
| 2014-04-23 | $1.60 | $1.93 | 4,000 |
| 2014-04-22 | $1.50 | $1.81 | 3,125 |
| 2014-04-21 | $1.40 | $1.69 | 0 |
| 2014-04-17 | $1.40 | $1.69 | 7,170 |
| 2014-04-16 | $1.50 | $1.81 | 100 |
| 2014-04-15 | $1.50 | $1.81 | 527 |
| 2014-04-14 | $1.50 | $1.81 | 6,040 |
| 2014-04-11 | $1.60 | $1.93 | 0 |
| 2014-04-10 | $1.60 | $1.93 | 622 |
| 2014-04-09 | $1.60 | $1.93 | 0 |
| 2014-04-08 | $1.60 | $1.93 | 0 |
| 2014-04-07 | $1.60 | $1.93 | 2,500 |
| 2014-04-04 | $1.42 | $1.71 | 1,350 |
| 2014-04-03 | $1.60 | $1.93 | 5,500 |
| 2014-04-02 | $1.60 | $1.93 | 1,955 |
| 2014-04-01 | $1.80 | $2.17 | 18,800 |
| 2014-03-31 | $1.60 | $1.93 | 2,355 |
| 2014-03-28 | $1.42 | $1.71 | 201 |
| 2014-03-27 | $1.40 | $1.69 | 0 |
| 2014-03-26 | $1.40 | $1.69 | 0 |
| 2014-03-25 | $1.40 | $1.69 | 10 |
| 2014-03-24 | $1.40 | $1.69 | 1,389 |
| 2014-03-21 | $1.40 | $1.69 | 15,256 |
| 2014-03-20 | $1.60 | $1.93 | 8,300 |
| 2014-03-19 | $1.60 | $1.93 | 0 |
| 2014-03-18 | $1.60 | $1.93 | 3,850 |
| 2014-03-17 | $1.40 | $1.69 | 0 |
| 2014-03-14 | $1.40 | $1.69 | 4,200 |
| 2014-03-13 | $1.60 | $1.93 | 1,050 |
| 2014-03-12 | $1.40 | $1.69 | 0 |
| 2014-03-11 | $1.40 | $1.69 | 1,000 |
| 2014-03-10 | $1.60 | $1.93 | 27,300 |
| 2014-03-07 | $1.60 | $1.93 | 18,000 |
| 2014-03-06 | $1.60 | $1.93 | 6,763 |
| 2014-03-05 | $1.70 | $2.05 | 860 |
| 2014-03-04 | $1.80 | $2.17 | 17,542 |
| 2014-03-03 | $1.78 | $2.14 | 8,562 |
| 2014-02-28 | $1.80 | $2.17 | 9,425 |
| 2014-02-27 | $1.80 | $2.17 | 5,400 |
| 2014-02-26 | $1.80 | $2.17 | 500 |
| 2014-02-25 | $1.80 | $2.17 | 6,317 |
| 2014-02-24 | $2.00 | $2.41 | 4,100 |
| 2014-02-21 | $1.80 | $2.17 | 502 |
| 2014-02-20 | $1.40 | $1.69 | 6,200 |
| 2014-02-19 | $1.50 | $1.81 | 4,500 |
| 2014-02-18 | $1.80 | $2.17 | 400 |
| 2014-02-14 | $2.00 | $2.41 | 0 |
| 2014-02-13 | $2.00 | $2.41 | 5,760 |
| 2014-02-12 | $2.00 | $2.41 | 0 |
| 2014-02-11 | $2.00 | $2.41 | 1,700 |
| 2014-02-10 | $2.00 | $2.41 | 250 |
| 2014-02-07 | $2.00 | $2.41 | 60 |
| 2014-02-06 | $2.00 | $2.41 | 2,730 |
| 2014-02-05 | $1.90 | $2.29 | 2,786 |
| 2014-02-04 | $1.77 | $2.13 | 4,825 |
| 2014-02-03 | $2.00 | $2.41 | 750 |
| 2014-01-31 | $2.00 | $2.41 | 1,800 |
| 2014-01-30 | $2.00 | $2.41 | 250 |
| 2014-01-29 | $1.80 | $2.17 | 2,150 |
| 2014-01-28 | $1.78 | $2.14 | 875 |
| 2014-01-27 | $1.80 | $2.17 | 3,000 |
| 2014-01-24 | $1.80 | $2.17 | 0 |
| 2014-01-23 | $1.80 | $2.17 | 511 |
| 2014-01-22 | $1.80 | $2.17 | 3,851 |
| 2014-01-21 | $1.76 | $2.12 | 10,900 |
| 2014-01-17 | $2.00 | $2.41 | 52,795 |
| 2014-01-16 | $2.22 | $2.67 | 417 |
| 2014-01-15 | $2.30 | $2.77 | 0 |
| 2014-01-14 | $2.30 | $2.77 | 3,822 |
| 2014-01-13 | $2.30 | $2.77 | 2,729 |
| 2014-01-10 | $2.30 | $2.77 | 50 |
| 2014-01-09 | $2.22 | $2.67 | 7,800 |
| 2014-01-08 | $2.28 | $2.75 | 0 |
| 2014-01-07 | $2.28 | $2.75 | 1,400 |
| 2014-01-06 | $2.24 | $2.70 | 3,450 |
| 2014-01-03 | $2.24 | $2.70 | 5,000 |
| 2014-01-02 | $2.30 | $2.77 | 0 |