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
- 2014-01-15 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 | $1.21 | $1.21 | 13,360 |
| 2014-12-30 | $1.24 | $1.24 | 2,912 |
| 2014-12-29 | $1.29 | $1.29 | 2,579 |
| 2014-12-26 | $1.25 | $1.25 | 1,060 |
| 2014-12-24 | $1.34 | $1.34 | 1,065 |
| 2014-12-23 | $1.36 | $1.36 | 1,100 |
| 2014-12-22 | $1.35 | $1.35 | 14,115 |
| 2014-12-19 | $1.36 | $1.36 | 5,920 |
| 2014-12-18 | $1.45 | $1.45 | 2,150 |
| 2014-12-17 | $1.45 | $1.45 | 4,740 |
| 2014-12-16 | $1.59 | $1.59 | 7,429 |
| 2014-12-15 | $1.51 | $1.51 | 1,600 |
| 2014-12-12 | $1.68 | $1.68 | 0 |
| 2014-12-11 | $1.68 | $1.68 | 477 |
| 2014-12-10 | $1.75 | $1.75 | 2,028 |
| 2014-12-09 | $1.70 | $1.70 | 0 |
| 2014-12-08 | $1.70 | $1.70 | 3,657 |
| 2014-12-05 | $1.65 | $1.65 | 3,081 |
| 2014-12-04 | $1.85 | $1.85 | 988 |
| 2014-12-03 | $1.67 | $1.67 | 1,340 |
| 2014-12-02 | $1.85 | $1.85 | 400 |
| 2014-12-01 | $1.61 | $1.61 | 1,200 |
| 2014-11-28 | $1.90 | $1.90 | 1,598 |
| 2014-11-26 | $1.69 | $1.69 | 3,401 |
| 2014-11-25 | $2.00 | $2.00 | 0 |
| 2014-11-24 | $2.00 | $2.00 | 13,700 |
| 2014-11-21 | $1.55 | $1.55 | 2,989 |
| 2014-11-20 | $1.55 | $1.55 | 22,971 |
| 2014-11-19 | $1.98 | $1.98 | 8,346 |
| 2014-11-18 | $1.99 | $1.99 | 3,220 |
| 2014-11-17 | $1.67 | $1.67 | 6,232 |
| 2014-11-14 | $2.25 | $2.25 | 3,460 |
| 2014-11-13 | $2.40 | $2.40 | 14,489 |
| 2014-11-12 | $2.68 | $2.68 | 19,841 |
| 2014-11-11 | $2.51 | $2.51 | 1,100 |
| 2014-11-10 | $2.51 | $2.51 | 8,710 |
| 2014-11-07 | $2.65 | $2.65 | 42,831 |
| 2014-11-06 | $2.80 | $2.80 | 6,750 |
| 2014-11-05 | $2.82 | $2.82 | 4,937 |
| 2014-11-04 | $2.80 | $2.80 | 2,480 |
| 2014-11-03 | $2.79 | $2.79 | 12,758 |
| 2014-10-31 | $2.80 | $2.80 | 11,160 |
| 2014-10-30 | $2.89 | $2.89 | 7,654 |
| 2014-10-29 | $2.81 | $2.81 | 1,103 |
| 2014-10-28 | $2.97 | $2.97 | 4,694 |
| 2014-10-27 | $2.95 | $2.95 | 8,052 |
| 2014-10-24 | $2.92 | $2.92 | 4,850 |
| 2014-10-23 | $2.89 | $2.89 | 4,716 |
| 2014-10-22 | $3.46 | $3.46 | 6,151 |
| 2014-10-21 | $3.29 | $3.29 | 17,012 |
| 2014-10-20 | $3.10 | $3.10 | 29,757 |
| 2014-10-17 | $3.10 | $3.10 | 7,304 |
| 2014-10-16 | $2.73 | $2.73 | 23,010 |
| 2014-10-15 | $2.80 | $2.80 | 81,862 |
| 2014-10-14 | $2.50 | $2.50 | 11,009 |
| 2014-10-13 | $2.10 | $2.10 | 6,476 |
| 2014-10-10 | $2.22 | $2.22 | 12,671 |
| 2014-10-09 | $2.05 | $2.05 | 29,653 |
| 2014-10-08 | $1.66 | $1.66 | 3,250 |
| 2014-10-07 | $1.64 | $1.64 | 2,746 |
| 2014-10-06 | $2.00 | $2.00 | 770 |
| 2014-10-03 | $2.25 | $2.25 | 2,809 |
| 2014-10-02 | $2.26 | $2.26 | 1,005 |
| 2014-10-01 | $2.31 | $2.31 | 3,641 |
| 2014-09-30 | $2.90 | $2.90 | 5,432 |
| 2014-09-29 | $2.89 | $2.89 | 10,530 |
| 2014-09-26 | $2.95 | $2.95 | 13,143 |
| 2014-09-25 | $2.84 | $2.84 | 28,727 |
| 2014-09-24 | $1.45 | $1.45 | 11,255 |
| 2014-09-23 | $1.40 | $1.40 | 0 |
| 2014-09-22 | $1.40 | $1.40 | 0 |
| 2014-09-19 | $1.40 | $1.40 | 0 |
| 2014-09-18 | $1.40 | $1.40 | 0 |
| 2014-09-17 | $1.40 | $1.40 | 0 |
| 2014-09-16 | $1.40 | $1.40 | 0 |
| 2014-09-15 | $1.40 | $1.40 | 0 |
| 2014-09-12 | $1.40 | $1.40 | 0 |
| 2014-09-11 | $1.40 | $1.40 | 0 |
| 2014-09-10 | $1.40 | $1.40 | 0 |
| 2014-09-09 | $1.40 | $1.40 | 1,600 |
| 2014-09-08 | $1.40 | $1.40 | 15,300 |
| 2014-09-05 | $1.39 | $1.39 | 7,700 |
| 2014-09-04 | $1.75 | $1.75 | 0 |
| 2014-09-03 | $1.75 | $1.75 | 0 |
| 2014-09-02 | $1.75 | $1.75 | 0 |
| 2014-08-29 | $1.75 | $1.75 | 0 |
| 2014-08-28 | $1.75 | $1.75 | 0 |
| 2014-08-27 | $1.75 | $1.75 | 0 |
| 2014-08-26 | $1.75 | $1.75 | 0 |
| 2014-08-25 | $1.75 | $1.75 | 1,000 |
| 2014-08-22 | $1.80 | $1.80 | 0 |
| 2014-08-21 | $1.80 | $1.80 | 0 |
| 2014-08-20 | $1.80 | $1.80 | 0 |
| 2014-08-19 | $1.80 | $1.80 | 0 |
| 2014-08-18 | $1.80 | $1.80 | 427 |
| 2014-08-15 | $1.85 | $1.85 | 0 |
| 2014-08-14 | $1.85 | $1.85 | 1,100 |
| 2014-08-13 | $1.96 | $1.96 | 0 |
| 2014-08-12 | $1.96 | $1.96 | 0 |
| 2014-08-11 | $1.96 | $1.96 | 0 |
| 2014-08-08 | $1.96 | $1.96 | 100 |
| 2014-08-07 | $1.88 | $1.88 | 750 |
| 2014-08-06 | $1.88 | $1.88 | 4,788 |
| 2014-08-05 | $1.89 | $1.89 | 150 |
| 2014-08-04 | $2.11 | $2.11 | 4,149 |
| 2014-08-01 | $2.10 | $2.10 | 0 |
| 2014-07-31 | $2.10 | $2.10 | 3,000 |
| 2014-07-30 | $2.25 | $2.25 | 0 |
| 2014-07-29 | $2.25 | $2.25 | 0 |
| 2014-07-28 | $2.25 | $2.25 | 12,100 |
| 2014-07-25 | $2.25 | $2.25 | 625 |
| 2014-07-24 | $1.98 | $1.98 | 0 |
| 2014-07-23 | $1.98 | $1.98 | 0 |
| 2014-07-22 | $1.98 | $1.98 | 1,220 |
| 2014-07-21 | $2.00 | $2.00 | 0 |
| 2014-07-18 | $2.00 | $2.00 | 0 |
| 2014-07-17 | $2.00 | $2.00 | 100 |
| 2014-07-16 | $2.00 | $2.00 | 0 |
| 2014-07-15 | $2.00 | $2.00 | 0 |
| 2014-07-14 | $2.00 | $2.00 | 701 |
| 2014-07-11 | $1.65 | $1.65 | 11,421 |
| 2014-07-10 | $1.60 | $1.60 | 0 |
| 2014-07-09 | $1.60 | $1.60 | 4,100 |
| 2014-07-08 | $1.60 | $1.60 | 0 |
| 2014-07-07 | $1.60 | $1.60 | 101 |
| 2014-07-03 | $1.45 | $1.45 | 0 |
| 2014-07-02 | $1.45 | $1.45 | 0 |
| 2014-07-01 | $1.45 | $1.45 | 520 |
| 2014-06-30 | $1.39 | $1.39 | 0 |
| 2014-06-27 | $1.39 | $1.39 | 0 |
| 2014-06-26 | $1.39 | $1.39 | 0 |
| 2014-06-25 | $1.39 | $1.39 | 2,250 |
| 2014-06-24 | $1.89 | $1.89 | 0 |
| 2014-06-23 | $1.89 | $1.89 | 0 |
| 2014-06-20 | $1.89 | $1.89 | 0 |
| 2014-06-19 | $1.89 | $1.89 | 200 |
| 2014-06-18 | $1.99 | $1.99 | 300 |
| 2014-06-17 | $1.84 | $1.84 | 300 |
| 2014-06-16 | $2.00 | $2.00 | 400 |
| 2014-06-13 | $2.00 | $2.00 | 0 |
| 2014-06-12 | $2.00 | $2.00 | 0 |
| 2014-06-11 | $2.00 | $2.00 | 0 |
| 2014-06-10 | $2.00 | $2.00 | 0 |
| 2014-06-09 | $2.00 | $2.00 | 800 |
| 2014-06-06 | $1.75 | $1.75 | 0 |
| 2014-06-05 | $1.75 | $1.75 | 0 |
| 2014-06-04 | $1.75 | $1.75 | 0 |
| 2014-06-03 | $1.75 | $1.75 | 0 |
| 2014-06-02 | $1.75 | $1.75 | 0 |
| 2014-05-30 | $1.75 | $1.75 | 0 |
| 2014-05-29 | $1.75 | $1.75 | 800 |
| 2014-05-28 | $1.60 | $1.60 | 0 |
| 2014-05-27 | $1.60 | $1.60 | 100 |
| 2014-05-23 | $1.60 | $1.60 | 710 |
| 2014-05-22 | $1.98 | $1.98 | 125 |
| 2014-05-21 | $1.99 | $1.99 | 0 |
| 2014-05-20 | $1.99 | $1.99 | 0 |
| 2014-05-19 | $1.99 | $1.99 | 0 |
| 2014-05-16 | $1.99 | $1.99 | 5,376 |
| 2014-05-15 | $2.00 | $2.00 | 400 |
| 2014-05-14 | $2.00 | $2.00 | 0 |
| 2014-05-13 | $2.00 | $2.00 | 200 |
| 2014-05-12 | $2.00 | $2.00 | 0 |
| 2014-05-09 | $2.00 | $2.00 | 0 |
| 2014-05-08 | $2.00 | $2.00 | 0 |
| 2014-05-07 | $2.00 | $2.00 | 100 |
| 2014-05-06 | $2.00 | $2.00 | 4,830 |
| 2014-05-05 | $2.25 | $2.25 | 870 |
| 2014-05-02 | $2.25 | $2.25 | 0 |
| 2014-05-01 | $2.25 | $2.25 | 2,585 |
| 2014-04-30 | $1.50 | $1.50 | 2,440 |
| 2014-04-29 | $1.79 | $1.79 | 250 |
| 2014-04-28 | $1.22 | $1.22 | 0 |
| 2014-04-25 | $1.22 | $1.22 | 100 |
| 2014-04-24 | $1.60 | $1.60 | 0 |
| 2014-04-23 | $1.60 | $1.60 | 0 |
| 2014-04-22 | $1.60 | $1.60 | 0 |
| 2014-04-21 | $1.60 | $1.60 | 0 |
| 2014-04-17 | $1.60 | $1.60 | 500 |
| 2014-04-16 | $1.65 | $1.65 | 8,101 |
| 2014-04-15 | $1.69 | $1.69 | 2,049 |
| 2014-04-14 | $1.70 | $1.70 | 0 |
| 2014-04-11 | $1.70 | $1.70 | 310 |
| 2014-04-10 | $1.94 | $1.94 | 0 |
| 2014-04-09 | $1.94 | $1.94 | 100 |
| 2014-04-08 | $2.00 | $2.00 | 0 |
| 2014-04-07 | $2.00 | $2.00 | 510 |
| 2014-04-04 | $1.80 | $1.80 | 9,300 |
| 2014-04-03 | $1.85 | $1.85 | 210 |
| 2014-04-02 | $1.80 | $1.80 | 1,359 |
| 2014-04-01 | $1.40 | $1.40 | 52,905 |
| 2014-03-31 | $0.36 | $0.36 | 3,600 |
| 2014-03-28 | $0.30 | $0.30 | 6,000 |
| 2014-03-27 | $0.50 | $0.50 | 2,000 |
| 2014-03-26 | $2.00 | $2.00 | 0 |
| 2014-03-25 | $2.00 | $2.00 | 0 |
| 2014-03-24 | $2.00 | $2.00 | 0 |
| 2014-03-21 | $2.00 | $2.00 | 0 |
| 2014-03-20 | $2.00 | $2.00 | 2,600 |
| 2014-03-19 | $0.75 | $0.75 | 1,000 |
| 2014-03-18 | $0.75 | $0.75 | 0 |
| 2014-03-17 | $0.75 | $0.75 | 0 |
| 2014-03-14 | $0.75 | $0.75 | 0 |
| 2014-03-13 | $0.75 | $0.75 | 1,400 |
| 2014-03-12 | $0.75 | $0.75 | 1,650 |
| 2014-03-11 | $1.00 | $1.00 | 0 |
| 2014-03-10 | $1.00 | $1.00 | 0 |
| 2014-03-07 | $1.00 | $1.00 | 500 |
| 2014-03-06 | $0.90 | $0.90 | 0 |
| 2014-03-05 | $0.90 | $0.90 | 0 |
| 2014-03-04 | $0.90 | $0.90 | 0 |
| 2014-03-03 | $0.90 | $0.90 | 0 |
| 2014-02-28 | $0.90 | $0.90 | 0 |
| 2014-02-27 | $0.90 | $0.90 | 16,000 |
| 2014-02-26 | $0.87 | $0.87 | 0 |
| 2014-02-25 | $0.87 | $0.87 | 0 |
| 2014-02-24 | $0.87 | $0.87 | 0 |
| 2014-02-21 | $0.87 | $0.87 | 0 |
| 2014-02-20 | $0.87 | $0.87 | 0 |
| 2014-02-19 | $0.87 | $0.87 | 0 |
| 2014-02-18 | $0.87 | $0.87 | 30,000 |
| 2014-02-14 | $0.75 | $0.75 | 0 |
| 2014-02-13 | $0.75 | $0.75 | 0 |
| 2014-02-12 | $0.75 | $0.75 | 0 |
| 2014-02-11 | $0.75 | $0.75 | 0 |
| 2014-02-10 | $0.75 | $0.75 | 350 |
| 2014-02-07 | $1.00 | $1.00 | 0 |
| 2014-02-06 | $1.00 | $1.00 | 0 |
| 2014-02-05 | $1.00 | $1.00 | 0 |
| 2014-02-04 | $1.00 | $1.00 | 0 |
| 2014-02-03 | $1.00 | $1.00 | 1,500 |
| 2014-01-31 | $1.00 | $1.00 | 1,500 |
| 2014-01-30 | $1.00 | $1.00 | 0 |
| 2014-01-29 | $1.00 | $1.00 | 0 |
| 2014-01-28 | $1.00 | $1.00 | 0 |
| 2014-01-27 | $1.00 | $1.00 | 0 |
| 2014-01-24 | $1.00 | $1.00 | 1,100 |
| 2014-01-23 | $1.00 | $1.00 | 0 |
| 2014-01-22 | $1.00 | $1.00 | 0 |
| 2014-01-21 | $1.00 | $1.00 | 0 |
| 2014-01-17 | $1.00 | $1.00 | 0 |
| 2014-01-16 | $1.00 | $1.00 | 0 |
| 2014-01-15 | $1.00 | $1.00 | 100 |