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
- 1988-12-02 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 | $2.06 | $3.01 | 3,394,700 |
| 2014-12-30 | $2.08 | $3.04 | 3,254,600 |
| 2014-12-29 | $2.09 | $3.06 | 2,331,900 |
| 2014-12-26 | $2.10 | $3.07 | 1,155,000 |
| 2014-12-24 | $2.09 | $3.06 | 770,300 |
| 2014-12-23 | $2.07 | $3.03 | 2,727,300 |
| 2014-12-22 | $2.15 | $3.14 | 1,813,000 |
| 2014-12-19 | $2.22 | $3.25 | 1,448,600 |
| 2014-12-18 | $2.26 | $3.30 | 2,323,500 |
| 2014-12-17 | $2.18 | $3.19 | 5,088,900 |
| 2014-12-16 | $1.99 | $2.91 | 3,553,300 |
| 2014-12-15 | $2.10 | $3.07 | 5,706,200 |
| 2014-12-12 | $2.17 | $3.17 | 3,785,800 |
| 2014-12-11 | $2.34 | $3.42 | 1,703,200 |
| 2014-12-10 | $2.32 | $3.39 | 1,748,000 |
| 2014-12-09 | $2.38 | $3.48 | 3,859,800 |
| 2014-12-08 | $2.35 | $3.44 | 2,526,700 |
| 2014-12-05 | $2.41 | $3.52 | 2,616,200 |
| 2014-12-04 | $2.40 | $3.51 | 2,754,800 |
| 2014-12-03 | $2.33 | $3.41 | 2,315,100 |
| 2014-12-02 | $2.28 | $3.33 | 4,326,800 |
| 2014-12-01 | $2.34 | $3.42 | 2,023,300 |
| 2014-11-28 | $2.39 | $3.49 | 1,019,000 |
| 2014-11-26 | $2.38 | $3.48 | 1,839,900 |
| 2014-11-25 | $2.41 | $3.52 | 1,001,800 |
| 2014-11-24 | $2.42 | $3.54 | 3,875,200 |
| 2014-11-21 | $2.41 | $3.52 | 5,271,700 |
| 2014-11-20 | $2.40 | $3.51 | 9,057,900 |
| 2014-11-19 | $2.23 | $3.26 | 14,769,200 |
| 2014-11-18 | $2.01 | $2.94 | 2,400,600 |
| 2014-11-17 | $1.97 | $2.88 | 6,870,700 |
| 2014-11-14 | $2.07 | $3.03 | 1,017,200 |
| 2014-11-13 | $2.04 | $2.98 | 2,238,000 |
| 2014-11-12 | $2.04 | $2.98 | 1,859,000 |
| 2014-11-11 | $2.11 | $3.09 | 1,860,400 |
| 2014-11-10 | $2.13 | $3.11 | 2,452,400 |
| 2014-11-07 | $2.21 | $3.23 | 2,263,800 |
| 2014-11-06 | $2.18 | $3.19 | 4,306,400 |
| 2014-11-05 | $2.21 | $3.23 | 2,135,000 |
| 2014-11-04 | $2.19 | $3.20 | 2,234,800 |
| 2014-11-03 | $2.12 | $3.10 | 2,411,400 |
| 2014-10-31 | $2.06 | $3.01 | 4,565,500 |
| 2014-10-30 | $2.02 | $2.95 | 8,274,600 |
| 2014-10-29 | $2.17 | $3.17 | 7,548,300 |
| 2014-10-28 | $2.29 | $3.35 | 3,106,700 |
| 2014-10-27 | $2.28 | $3.33 | 3,626,000 |
| 2014-10-24 | $2.24 | $3.28 | 2,069,500 |
| 2014-10-23 | $2.21 | $3.23 | 4,796,200 |
| 2014-10-22 | $2.15 | $3.14 | 6,085,100 |
| 2014-10-21 | $2.26 | $3.30 | 8,001,400 |
| 2014-10-20 | $2.10 | $3.07 | 6,584,400 |
| 2014-10-17 | $2.07 | $3.03 | 12,671,900 |
| 2014-10-16 | $1.93 | $2.82 | 9,437,200 |
| 2014-10-15 | $2.02 | $2.95 | 12,978,200 |
| 2014-10-14 | $2.33 | $3.41 | 13,063,700 |
| 2014-10-13 | $2.15 | $3.14 | 17,211,700 |
| 2014-10-10 | $1.87 | $2.73 | 13,416,000 |
| 2014-10-09 | $1.70 | $2.49 | 7,580,100 |
| 2014-10-08 | $1.65 | $2.41 | 5,576,900 |
| 2014-10-07 | $1.64 | $2.40 | 8,555,700 |
| 2014-10-06 | $1.70 | $2.49 | 13,559,500 |
| 2014-10-03 | $1.81 | $2.65 | 23,480,800 |
| 2014-10-02 | $1.48 | $2.16 | 48,126,000 |
| 2014-10-01 | $1.65 | $2.41 | 79,449,100 |
| 2014-09-30 | $2.64 | $3.86 | 12,544,100 |
| 2014-09-29 | $2.85 | $4.17 | 3,472,700 |
| 2014-09-26 | $2.94 | $4.30 | 3,377,000 |
| 2014-09-25 | $3.05 | $4.46 | 1,898,900 |
| 2014-09-24 | $3.15 | $4.61 | 4,179,600 |
| 2014-09-23 | $3.07 | $4.49 | 2,856,800 |
| 2014-09-22 | $3.00 | $4.39 | 10,809,300 |
| 2014-09-19 | $3.18 | $4.65 | 8,679,400 |
| 2014-09-18 | $3.28 | $4.80 | 1,573,100 |
| 2014-09-17 | $3.35 | $4.90 | 792,600 |
| 2014-09-16 | $3.37 | $4.93 | 2,599,800 |
| 2014-09-15 | $3.32 | $4.85 | 2,598,200 |
| 2014-09-12 | $3.40 | $4.97 | 4,478,800 |
| 2014-09-11 | $3.50 | $5.12 | 2,810,500 |
| 2014-09-10 | $3.27 | $4.78 | 8,208,700 |
| 2014-09-09 | $3.40 | $4.97 | 2,001,300 |
| 2014-09-08 | $3.56 | $5.21 | 1,366,700 |
| 2014-09-05 | $3.51 | $5.13 | 2,391,000 |
| 2014-09-04 | $3.52 | $5.15 | 7,142,100 |
| 2014-09-03 | $3.65 | $5.34 | 3,273,600 |
| 2014-09-02 | $3.80 | $5.56 | 922,000 |
| 2014-08-29 | $3.82 | $5.59 | 936,200 |
| 2014-08-28 | $3.82 | $5.59 | 1,222,400 |
| 2014-08-27 | $3.87 | $5.66 | 3,144,500 |
| 2014-08-26 | $3.82 | $5.59 | 599,100 |
| 2014-08-25 | $3.81 | $5.57 | 947,500 |
| 2014-08-22 | $3.78 | $5.53 | 718,500 |
| 2014-08-21 | $3.80 | $5.56 | 2,215,100 |
| 2014-08-20 | $3.82 | $5.59 | 1,643,200 |
| 2014-08-19 | $3.82 | $5.59 | 2,027,100 |
| 2014-08-18 | $3.89 | $5.69 | 1,577,400 |
| 2014-08-15 | $3.93 | $5.75 | 2,019,000 |
| 2014-08-14 | $3.97 | $5.80 | 1,466,900 |
| 2014-08-13 | $3.82 | $5.59 | 1,830,300 |
| 2014-08-12 | $3.83 | $5.60 | 2,328,400 |
| 2014-08-11 | $3.90 | $5.70 | 2,040,000 |
| 2014-08-08 | $4.01 | $5.86 | 2,432,400 |
| 2014-08-07 | $4.03 | $5.89 | 5,137,000 |
| 2014-08-06 | $4.06 | $5.94 | 1,221,700 |
| 2014-08-05 | $4.05 | $5.92 | 2,323,600 |
| 2014-08-04 | $4.01 | $5.86 | 2,254,400 |
| 2014-08-01 | $4.05 | $5.92 | 2,103,800 |
| 2014-07-31 | $4.17 | $6.10 | 2,282,600 |
| 2014-07-30 | $4.27 | $6.24 | 2,122,800 |
| 2014-07-29 | $4.22 | $6.17 | 2,411,000 |
| 2014-07-28 | $4.14 | $6.05 | 1,652,500 |
| 2014-07-25 | $4.18 | $6.11 | 876,600 |
| 2014-07-24 | $4.17 | $6.10 | 914,200 |
| 2014-07-23 | $4.20 | $6.14 | 2,145,400 |
| 2014-07-22 | $4.18 | $6.11 | 3,291,400 |
| 2014-07-21 | $4.20 | $6.14 | 1,695,600 |
| 2014-07-18 | $4.29 | $6.27 | 2,114,700 |
| 2014-07-17 | $4.30 | $6.29 | 12,554,800 |
| 2014-07-16 | $4.37 | $6.39 | 9,469,500 |
| 2014-07-15 | $3.99 | $5.83 | 3,934,600 |
| 2014-07-14 | $3.99 | $5.83 | 3,673,300 |
| 2014-07-11 | $3.94 | $5.76 | 2,835,300 |
| 2014-07-10 | $3.93 | $5.75 | 1,833,300 |
| 2014-07-09 | $3.92 | $5.73 | 1,987,100 |
| 2014-07-08 | $3.83 | $5.60 | 1,679,600 |
| 2014-07-07 | $3.94 | $5.76 | 1,008,600 |
| 2014-07-03 | $3.92 | $5.73 | 1,707,800 |
| 2014-07-02 | $3.89 | $5.69 | 2,029,400 |
| 2014-07-01 | $3.84 | $5.61 | 3,033,100 |
| 2014-06-30 | $3.86 | $5.64 | 2,003,000 |
| 2014-06-27 | $3.91 | $5.72 | 3,298,100 |
| 2014-06-26 | $3.90 | $5.70 | 3,569,000 |
| 2014-06-25 | $3.82 | $5.59 | 4,939,700 |
| 2014-06-24 | $3.68 | $5.38 | 6,717,400 |
| 2014-06-23 | $3.84 | $5.61 | 7,409,900 |
| 2014-06-20 | $4.00 | $5.85 | 4,376,900 |
| 2014-06-19 | $4.01 | $5.86 | 2,951,900 |
| 2014-06-18 | $4.03 | $5.89 | 3,468,300 |
| 2014-06-17 | $4.12 | $6.02 | 3,124,500 |
| 2014-06-16 | $4.04 | $5.91 | 7,718,500 |
| 2014-06-13 | $4.22 | $6.17 | 4,329,500 |
| 2014-06-12 | $4.30 | $6.29 | 3,307,700 |
| 2014-06-11 | $4.36 | $6.38 | 1,944,300 |
| 2014-06-10 | $4.42 | $6.46 | 4,561,000 |
| 2014-06-09 | $4.49 | $6.57 | 3,516,200 |
| 2014-06-06 | $4.51 | $6.59 | 4,410,700 |
| 2014-06-05 | $4.48 | $6.55 | 6,633,600 |
| 2014-06-04 | $4.44 | $6.49 | 14,179,100 |
| 2014-06-03 | $4.59 | $6.71 | 6,762,800 |
| 2014-06-02 | $4.44 | $6.49 | 3,321,900 |
| 2014-05-30 | $4.44 | $6.49 | 1,667,100 |
| 2014-05-29 | $4.43 | $6.48 | 1,827,100 |
| 2014-05-28 | $4.47 | $6.54 | 3,432,100 |
| 2014-05-27 | $4.41 | $6.45 | 4,109,300 |
| 2014-05-23 | $4.33 | $6.33 | 2,014,600 |
| 2014-05-22 | $4.30 | $6.29 | 1,841,200 |
| 2014-05-21 | $4.35 | $6.36 | 1,272,300 |
| 2014-05-20 | $4.33 | $6.33 | 3,458,400 |
| 2014-05-19 | $4.31 | $6.30 | 4,831,800 |
| 2014-05-16 | $4.22 | $6.17 | 10,286,500 |
| 2014-05-15 | $4.24 | $6.20 | 13,046,400 |
| 2014-05-14 | $4.61 | $6.74 | 12,108,800 |
| 2014-05-13 | $4.49 | $6.57 | 17,445,300 |
| 2014-05-12 | $4.20 | $6.14 | 2,759,200 |
| 2014-05-09 | $4.24 | $6.20 | 8,414,300 |
| 2014-05-08 | $4.10 | $6.00 | 4,454,700 |
| 2014-05-07 | $4.07 | $5.95 | 3,002,100 |
| 2014-05-06 | $4.09 | $5.98 | 7,515,300 |
| 2014-05-05 | $4.23 | $6.19 | 5,050,200 |
| 2014-05-02 | $3.98 | $5.82 | 2,604,000 |
| 2014-05-01 | $3.86 | $5.64 | 1,288,700 |
| 2014-04-30 | $3.91 | $5.72 | 1,736,800 |
| 2014-04-29 | $3.97 | $5.80 | 5,105,800 |
| 2014-04-28 | $3.88 | $5.67 | 6,145,200 |
| 2014-04-25 | $3.90 | $5.70 | 2,944,300 |
| 2014-04-24 | $3.99 | $5.83 | 2,480,700 |
| 2014-04-23 | $3.96 | $5.79 | 2,001,400 |
| 2014-04-22 | $3.97 | $5.80 | 4,090,500 |
| 2014-04-21 | $3.73 | $5.45 | 1,160,600 |
| 2014-04-17 | $3.82 | $5.59 | 823,900 |
| 2014-04-16 | $3.83 | $5.60 | 2,019,300 |
| 2014-04-15 | $3.74 | $5.47 | 3,296,400 |
| 2014-04-14 | $3.84 | $5.61 | 2,018,100 |
| 2014-04-11 | $3.91 | $5.72 | 1,925,500 |
| 2014-04-10 | $4.02 | $5.88 | 2,600,200 |
| 2014-04-09 | $4.12 | $6.02 | 3,062,600 |
| 2014-04-08 | $4.07 | $5.95 | 5,649,400 |
| 2014-04-07 | $3.93 | $5.75 | 5,112,300 |
| 2014-04-04 | $3.83 | $5.60 | 10,732,600 |
| 2014-04-03 | $4.17 | $6.10 | 6,257,200 |
| 2014-04-02 | $3.94 | $5.76 | 3,661,100 |
| 2014-04-01 | $3.97 | $5.80 | 9,757,900 |
| 2014-03-31 | $3.86 | $5.64 | 12,061,700 |
| 2014-03-28 | $3.55 | $5.19 | 2,487,200 |
| 2014-03-27 | $3.62 | $5.29 | 6,721,900 |
| 2014-03-26 | $3.46 | $5.06 | 5,802,600 |
| 2014-03-25 | $3.40 | $4.97 | 14,777,900 |
| 2014-03-24 | $3.52 | $5.15 | 5,762,400 |
| 2014-03-21 | $3.54 | $5.18 | 9,488,600 |
| 2014-03-20 | $3.56 | $5.21 | 9,545,400 |
| 2014-03-19 | $3.31 | $4.84 | 13,084,900 |
| 2014-03-18 | $3.03 | $4.43 | 30,523,900 |
| 2014-03-17 | $3.74 | $5.47 | 26,086,100 |
| 2014-03-14 | $4.11 | $6.01 | 21,247,000 |
| 2014-03-13 | $3.67 | $5.37 | 26,757,200 |
| 2014-03-12 | $3.36 | $4.91 | 61,319,700 |
| 2014-03-11 | $4.04 | $5.91 | 84,700,300 |
| 2014-03-10 | $5.52 | $8.07 | 14,411,100 |
| 2014-03-07 | $5.15 | $7.53 | 30,595,900 |
| 2014-03-06 | $5.29 | $7.74 | 20,781,900 |
| 2014-03-05 | $4.77 | $6.97 | 9,337,500 |
| 2014-03-04 | $4.60 | $6.73 | 7,579,400 |
| 2014-03-03 | $4.51 | $6.59 | 11,154,400 |
| 2014-02-28 | $4.62 | $6.76 | 15,848,900 |
| 2014-02-27 | $4.61 | $6.74 | 41,119,900 |
| 2014-02-26 | $4.31 | $6.30 | 35,462,400 |
| 2014-02-25 | $3.90 | $5.70 | 15,813,100 |
| 2014-02-24 | $3.44 | $5.03 | 13,829,100 |
| 2014-02-21 | $3.24 | $4.74 | 8,145,900 |
| 2014-02-20 | $3.22 | $4.71 | 9,760,100 |
| 2014-02-19 | $3.34 | $4.88 | 17,546,600 |
| 2014-02-18 | $3.06 | $4.47 | 5,203,500 |
| 2014-02-14 | $3.00 | $4.39 | 4,704,100 |
| 2014-02-13 | $2.99 | $4.37 | 1,876,100 |
| 2014-02-12 | $2.96 | $4.33 | 8,489,000 |
| 2014-02-11 | $3.00 | $4.39 | 5,855,300 |
| 2014-02-10 | $2.90 | $4.24 | 1,324,000 |
| 2014-02-07 | $2.95 | $4.31 | 6,122,200 |
| 2014-02-06 | $2.92 | $4.27 | 4,862,200 |
| 2014-02-05 | $2.95 | $4.31 | 3,683,800 |
| 2014-02-04 | $2.91 | $4.26 | 5,091,400 |
| 2014-02-03 | $2.96 | $4.33 | 4,086,800 |
| 2014-01-31 | $3.02 | $4.42 | 3,382,800 |
| 2014-01-30 | $3.00 | $4.39 | 2,482,000 |
| 2014-01-29 | $2.97 | $4.34 | 3,514,100 |
| 2014-01-28 | $2.97 | $4.34 | 3,594,800 |
| 2014-01-27 | $2.86 | $4.18 | 4,118,300 |
| 2014-01-24 | $2.93 | $4.28 | 3,807,200 |
| 2014-01-23 | $3.01 | $4.40 | 2,557,900 |
| 2014-01-22 | $3.05 | $4.46 | 4,071,800 |
| 2014-01-21 | $3.06 | $4.47 | 2,436,600 |
| 2014-01-17 | $3.08 | $4.50 | 4,887,000 |
| 2014-01-16 | $3.17 | $4.64 | 10,446,900 |
| 2014-01-15 | $3.02 | $4.42 | 4,251,600 |
| 2014-01-14 | $3.03 | $4.43 | 5,006,100 |
| 2014-01-13 | $2.93 | $4.28 | 3,422,300 |
| 2014-01-10 | $3.02 | $4.42 | 3,840,900 |
| 2014-01-09 | $3.08 | $4.50 | 9,393,300 |
| 2014-01-08 | $3.14 | $4.59 | 16,668,500 |
| 2014-01-07 | $2.94 | $4.30 | 8,795,600 |
| 2014-01-06 | $2.74 | $4.01 | 6,038,900 |
| 2014-01-03 | $2.83 | $4.14 | 2,578,300 |
| 2014-01-02 | $2.88 | $4.21 | 5,516,500 |