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
- 1999-10-26 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 | $2.00 | $2.00 | 64,460 |
| 2014-12-30 | $1.80 | $1.80 | 39,620 |
| 2014-12-29 | $1.95 | $1.95 | 12,220 |
| 2014-12-26 | $2.05 | $2.05 | 8,560 |
| 2014-12-24 | $2.00 | $2.00 | 2,320 |
| 2014-12-23 | $2.00 | $2.00 | 7,520 |
| 2014-12-22 | $2.06 | $2.06 | 19,800 |
| 2014-12-19 | $1.95 | $1.95 | 4,000 |
| 2014-12-18 | $1.95 | $1.95 | 14,140 |
| 2014-12-17 | $2.00 | $2.00 | 13,920 |
| 2014-12-16 | $1.95 | $1.95 | 27,060 |
| 2014-12-15 | $2.10 | $2.10 | 2,260 |
| 2014-12-12 | $2.10 | $2.10 | 2,380 |
| 2014-12-11 | $2.10 | $2.10 | 6,980 |
| 2014-12-10 | $2.20 | $2.20 | 12,740 |
| 2014-12-09 | $2.20 | $2.20 | 13,520 |
| 2014-12-08 | $2.21 | $2.21 | 11,300 |
| 2014-12-05 | $2.30 | $2.30 | 8,260 |
| 2014-12-04 | $2.34 | $2.34 | 2,440 |
| 2014-12-03 | $2.33 | $2.33 | 8,560 |
| 2014-12-02 | $2.35 | $2.35 | 4,780 |
| 2014-12-01 | $2.35 | $2.35 | 14,420 |
| 2014-11-28 | $2.45 | $2.45 | 8,140 |
| 2014-11-26 | $2.50 | $2.50 | 10,980 |
| 2014-11-25 | $2.45 | $2.45 | 9,620 |
| 2014-11-24 | $2.50 | $2.50 | 5,920 |
| 2014-11-21 | $2.40 | $2.40 | 17,820 |
| 2014-11-20 | $2.30 | $2.30 | 15,920 |
| 2014-11-19 | $2.60 | $2.60 | 2,420 |
| 2014-11-18 | $2.40 | $2.40 | 7,780 |
| 2014-11-17 | $2.40 | $2.40 | 1,640 |
| 2014-11-14 | $2.40 | $2.40 | 60,600 |
| 2014-11-13 | $2.50 | $2.50 | 4,320 |
| 2014-11-12 | $2.60 | $2.60 | 9,860 |
| 2014-11-11 | $2.60 | $2.60 | 14,940 |
| 2014-11-10 | $2.55 | $2.55 | 14,260 |
| 2014-11-07 | $2.65 | $2.65 | 2,220 |
| 2014-11-06 | $2.70 | $2.70 | 8,360 |
| 2014-11-05 | $2.70 | $2.70 | 16,640 |
| 2014-11-04 | $2.65 | $2.65 | 5,140 |
| 2014-11-03 | $2.70 | $2.70 | 30,220 |
| 2014-10-31 | $2.55 | $2.55 | 17,040 |
| 2014-10-30 | $2.55 | $2.55 | 14,720 |
| 2014-10-29 | $2.58 | $2.58 | 8,220 |
| 2014-10-28 | $2.70 | $2.70 | 7,860 |
| 2014-10-27 | $2.70 | $2.70 | 1,980 |
| 2014-10-24 | $2.70 | $2.70 | 1,360 |
| 2014-10-23 | $2.65 | $2.65 | 7,540 |
| 2014-10-22 | $2.45 | $2.45 | 12,700 |
| 2014-10-21 | $2.75 | $2.75 | 1,520 |
| 2014-10-20 | $2.60 | $2.60 | 5,100 |
| 2014-10-17 | $2.75 | $2.75 | 4,420 |
| 2014-10-16 | $2.70 | $2.70 | 2,300 |
| 2014-10-15 | $2.71 | $2.71 | 27,820 |
| 2014-10-14 | $2.55 | $2.55 | 14,740 |
| 2014-10-13 | $2.50 | $2.50 | 9,160 |
| 2014-10-10 | $2.50 | $2.50 | 3,880 |
| 2014-10-09 | $2.50 | $2.50 | 7,840 |
| 2014-10-08 | $2.45 | $2.45 | 12,980 |
| 2014-10-07 | $2.55 | $2.55 | 25,380 |
| 2014-10-06 | $2.40 | $2.40 | 7,460 |
| 2014-10-03 | $2.43 | $2.43 | 14,140 |
| 2014-10-02 | $2.43 | $2.43 | 1,800 |
| 2014-10-01 | $2.35 | $2.35 | 23,740 |
| 2014-09-30 | $2.50 | $2.50 | 4,700 |
| 2014-09-29 | $2.55 | $2.55 | 11,880 |
| 2014-09-26 | $2.60 | $2.60 | 5,440 |
| 2014-09-25 | $2.70 | $2.70 | 32,780 |
| 2014-09-24 | $2.70 | $2.70 | 60,740 |
| 2014-09-23 | $2.50 | $2.50 | 47,480 |
| 2014-09-22 | $2.90 | $2.90 | 8,900 |
| 2014-09-19 | $3.24 | $3.24 | 6,040 |
| 2014-09-18 | $3.40 | $3.40 | 5,100 |
| 2014-09-17 | $3.45 | $3.45 | 2,880 |
| 2014-09-16 | $3.25 | $3.25 | 2,320 |
| 2014-09-15 | $3.25 | $3.25 | 1,460 |
| 2014-09-12 | $3.20 | $3.20 | 8,800 |
| 2014-09-11 | $2.93 | $2.93 | 46,440 |
| 2014-09-10 | $3.10 | $3.10 | 15,120 |
| 2014-09-09 | $3.24 | $3.24 | 29,360 |
| 2014-09-08 | $3.40 | $3.40 | 22,880 |
| 2014-09-05 | $3.58 | $3.58 | 4,640 |
| 2014-09-04 | $3.74 | $3.74 | 6,720 |
| 2014-09-03 | $3.75 | $3.75 | 18,160 |
| 2014-09-02 | $3.65 | $3.65 | 12,120 |
| 2014-08-29 | $4.00 | $4.00 | 1,320 |
| 2014-08-28 | $4.03 | $4.03 | 7,500 |
| 2014-08-27 | $4.20 | $4.20 | 63,900 |
| 2014-08-26 | $4.35 | $4.35 | 6,440 |
| 2014-08-25 | $4.35 | $4.35 | 18,660 |
| 2014-08-22 | $4.35 | $4.35 | 13,060 |
| 2014-08-21 | $4.25 | $4.25 | 10,300 |
| 2014-08-20 | $4.30 | $4.30 | 4,840 |
| 2014-08-19 | $4.30 | $4.30 | 13,040 |
| 2014-08-18 | $4.15 | $4.15 | 2,200 |
| 2014-08-15 | $4.15 | $4.15 | 6,220 |
| 2014-08-14 | $4.20 | $4.20 | 3,800 |
| 2014-08-13 | $4.35 | $4.35 | 30,120 |
| 2014-08-12 | $3.63 | $3.63 | 3,000 |
| 2014-08-11 | $3.69 | $3.69 | 4,060 |
| 2014-08-08 | $3.69 | $3.69 | 9,700 |
| 2014-08-07 | $3.75 | $3.75 | 8,100 |
| 2014-08-06 | $3.40 | $3.40 | 20,700 |
| 2014-08-05 | $3.60 | $3.60 | 20,300 |
| 2014-08-04 | $3.55 | $3.55 | 12,440 |
| 2014-08-01 | $3.75 | $3.75 | 23,580 |
| 2014-07-31 | $3.90 | $3.90 | 5,440 |
| 2014-07-30 | $3.90 | $3.90 | 10,060 |
| 2014-07-29 | $4.00 | $4.00 | 10,160 |
| 2014-07-28 | $4.15 | $4.15 | 6,300 |
| 2014-07-25 | $3.95 | $3.95 | 20,520 |
| 2014-07-24 | $3.90 | $3.90 | 8,880 |
| 2014-07-23 | $3.90 | $3.90 | 9,300 |
| 2014-07-22 | $4.01 | $4.01 | 14,280 |
| 2014-07-21 | $4.20 | $4.20 | 28,360 |
| 2014-07-18 | $4.41 | $4.41 | 4,360 |
| 2014-07-17 | $4.35 | $4.35 | 20,040 |
| 2014-07-16 | $4.35 | $4.35 | 23,540 |
| 2014-07-15 | $4.88 | $4.88 | 11,080 |
| 2014-07-14 | $4.60 | $4.60 | 15,180 |
| 2014-07-11 | $4.85 | $4.85 | 12,340 |
| 2014-07-10 | $4.40 | $4.40 | 4,580 |
| 2014-07-09 | $4.45 | $4.45 | 12,560 |
| 2014-07-08 | $4.45 | $4.45 | 2,420 |
| 2014-07-07 | $4.50 | $4.50 | 3,200 |
| 2014-07-03 | $4.75 | $4.75 | 2,500 |
| 2014-07-02 | $4.45 | $4.45 | 13,040 |
| 2014-07-01 | $4.45 | $4.45 | 11,880 |
| 2014-06-30 | $4.48 | $4.48 | 5,360 |
| 2014-06-27 | $4.60 | $4.60 | 2,260 |
| 2014-06-26 | $4.48 | $4.48 | 2,140 |
| 2014-06-25 | $4.60 | $4.60 | 12,880 |
| 2014-06-24 | $4.78 | $4.78 | 24,200 |
| 2014-06-23 | $5.25 | $5.25 | 61,380 |
| 2014-06-20 | $4.40 | $4.40 | 32,860 |
| 2014-06-19 | $4.40 | $4.40 | 4,260 |
| 2014-06-18 | $4.45 | $4.45 | 15,020 |
| 2014-06-17 | $4.37 | $4.37 | 12,080 |
| 2014-06-16 | $4.40 | $4.40 | 9,280 |
| 2014-06-13 | $4.50 | $4.50 | 5,580 |
| 2014-06-12 | $4.35 | $4.35 | 6,960 |
| 2014-06-11 | $4.45 | $4.45 | 3,220 |
| 2014-06-10 | $4.45 | $4.45 | 6,520 |
| 2014-06-09 | $4.40 | $4.40 | 15,720 |
| 2014-06-06 | $4.45 | $4.45 | 8,600 |
| 2014-06-05 | $4.45 | $4.45 | 14,920 |
| 2014-06-04 | $4.56 | $4.56 | 6,660 |
| 2014-06-03 | $4.50 | $4.50 | 21,340 |
| 2014-06-02 | $4.90 | $4.90 | 4,100 |
| 2014-05-30 | $4.95 | $4.95 | 6,100 |
| 2014-05-29 | $4.55 | $4.55 | 28,060 |
| 2014-05-28 | $4.85 | $4.85 | 7,520 |
| 2014-05-27 | $5.00 | $5.00 | 63,560 |
| 2014-05-23 | $5.05 | $5.05 | 85,920 |
| 2014-05-22 | $4.15 | $4.15 | 42,860 |
| 2014-05-21 | $4.50 | $4.50 | 7,300 |
| 2014-05-20 | $4.56 | $4.56 | 7,200 |
| 2014-05-19 | $4.45 | $4.45 | 7,080 |
| 2014-05-16 | $4.55 | $4.55 | 3,380 |
| 2014-05-15 | $4.55 | $4.55 | 21,360 |
| 2014-05-14 | $4.65 | $4.65 | 1,860 |
| 2014-05-13 | $4.65 | $4.65 | 8,040 |
| 2014-05-12 | $4.65 | $4.65 | 13,880 |
| 2014-05-09 | $4.50 | $4.50 | 18,400 |
| 2014-05-08 | $4.50 | $4.50 | 21,260 |
| 2014-05-07 | $4.45 | $4.45 | 32,340 |
| 2014-05-06 | $4.50 | $4.50 | 37,640 |
| 2014-05-05 | $4.78 | $4.78 | 11,640 |
| 2014-05-02 | $4.85 | $4.85 | 27,280 |
| 2014-05-01 | $4.88 | $4.88 | 16,280 |
| 2014-04-30 | $4.88 | $4.88 | 53,880 |
| 2014-04-29 | $5.05 | $5.05 | 16,400 |
| 2014-04-28 | $5.25 | $5.25 | 25,160 |
| 2014-04-25 | $5.80 | $5.80 | 14,380 |
| 2014-04-24 | $5.90 | $5.90 | 11,600 |
| 2014-04-23 | $5.90 | $5.90 | 20,440 |
| 2014-04-22 | $5.60 | $5.60 | 8,880 |
| 2014-04-21 | $5.55 | $5.55 | 17,300 |
| 2014-04-17 | $5.35 | $5.35 | 16,240 |
| 2014-04-16 | $5.30 | $5.30 | 12,540 |
| 2014-04-15 | $4.90 | $4.90 | 62,220 |
| 2014-04-14 | $4.95 | $4.95 | 56,280 |
| 2014-04-11 | $4.95 | $4.95 | 147,820 |
| 2014-04-10 | $5.35 | $5.35 | 12,280 |
| 2014-04-09 | $5.45 | $5.45 | 17,420 |
| 2014-04-08 | $5.25 | $5.25 | 7,320 |
| 2014-04-07 | $5.25 | $5.25 | 16,140 |
| 2014-04-04 | $5.50 | $5.50 | 13,700 |
| 2014-04-03 | $5.90 | $5.90 | 12,800 |
| 2014-04-02 | $5.90 | $5.90 | 15,240 |
| 2014-04-01 | $5.40 | $5.40 | 8,360 |
| 2014-03-31 | $5.35 | $5.35 | 4,800 |
| 2014-03-28 | $5.30 | $5.30 | 7,800 |
| 2014-03-27 | $5.25 | $5.25 | 9,140 |
| 2014-03-26 | $5.30 | $5.30 | 9,940 |
| 2014-03-25 | $5.45 | $5.45 | 6,280 |
| 2014-03-24 | $5.70 | $5.70 | 21,540 |
| 2014-03-21 | $5.70 | $5.70 | 19,640 |
| 2014-03-20 | $5.50 | $5.50 | 66,440 |
| 2014-03-19 | $5.00 | $5.00 | 67,240 |
| 2014-03-18 | $5.00 | $5.00 | 55,640 |
| 2014-03-17 | $5.10 | $5.10 | 14,560 |
| 2014-03-14 | $5.05 | $5.05 | 51,240 |
| 2014-03-13 | $5.15 | $5.15 | 38,920 |
| 2014-03-12 | $5.50 | $5.50 | 41,000 |
| 2014-03-11 | $5.60 | $5.60 | 14,000 |
| 2014-03-10 | $5.50 | $5.50 | 16,560 |
| 2014-03-07 | $5.75 | $5.75 | 26,140 |
| 2014-03-06 | $5.90 | $5.90 | 17,260 |
| 2014-03-05 | $5.75 | $5.75 | 20,320 |
| 2014-03-04 | $5.75 | $5.75 | 15,940 |
| 2014-03-03 | $5.50 | $5.50 | 20,100 |
| 2014-02-28 | $5.70 | $5.70 | 55,280 |
| 2014-02-27 | $6.00 | $6.00 | 70,400 |
| 2014-02-26 | $5.00 | $5.00 | 41,140 |
| 2014-02-25 | $5.15 | $5.15 | 101,660 |
| 2014-02-24 | $5.90 | $5.90 | 56,680 |
| 2014-02-21 | $6.48 | $6.48 | 128,540 |
| 2014-02-20 | $5.85 | $5.85 | 470,720 |
| 2014-02-19 | $5.15 | $5.15 | 173,200 |
| 2014-02-18 | $6.05 | $6.05 | 85,940 |
| 2014-02-14 | $6.65 | $6.65 | 29,980 |
| 2014-02-13 | $6.20 | $6.20 | 218,520 |
| 2014-02-12 | $6.80 | $6.80 | 66,280 |
| 2014-02-11 | $6.95 | $6.95 | 91,060 |
| 2014-02-10 | $7.75 | $7.75 | 22,480 |
| 2014-02-07 | $7.95 | $7.95 | 23,120 |
| 2014-02-06 | $8.30 | $8.30 | 5,000 |
| 2014-02-05 | $8.25 | $8.25 | 15,340 |
| 2014-02-04 | $8.10 | $8.10 | 19,920 |
| 2014-02-03 | $8.25 | $8.25 | 22,880 |
| 2014-01-31 | $8.25 | $8.25 | 56,120 |
| 2014-01-30 | $8.00 | $8.00 | 15,340 |
| 2014-01-29 | $7.70 | $7.70 | 64,320 |
| 2014-01-28 | $8.60 | $8.60 | 29,760 |
| 2014-01-27 | $8.60 | $8.60 | 19,620 |
| 2014-01-24 | $9.20 | $9.20 | 19,820 |
| 2014-01-23 | $9.50 | $9.50 | 17,240 |
| 2014-01-22 | $9.70 | $9.70 | 50,940 |
| 2014-01-21 | $10.20 | $10.20 | 40,300 |
| 2014-01-17 | $9.40 | $9.40 | 131,400 |
| 2014-01-16 | $7.25 | $7.25 | 56,220 |
| 2014-01-15 | $7.60 | $7.60 | 45,020 |
| 2014-01-14 | $7.75 | $7.75 | 64,460 |
| 2014-01-13 | $7.50 | $7.50 | 51,780 |
| 2014-01-10 | $8.00 | $8.00 | 64,080 |
| 2014-01-09 | $8.70 | $8.70 | 23,500 |
| 2014-01-08 | $9.25 | $9.25 | 70,960 |
| 2014-01-07 | $8.65 | $8.65 | 25,820 |
| 2014-01-06 | $9.25 | $9.25 | 20,760 |
| 2014-01-03 | $9.20 | $9.20 | 29,500 |
| 2014-01-02 | $9.00 | $9.00 | 36,880 |