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
- 1977-01-03 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 | $3.39 | 8,368,100 |
| 2014-12-30 | $2.09 | $3.44 | 4,743,700 |
| 2014-12-29 | $2.12 | $3.49 | 5,996,400 |
| 2014-12-26 | $2.14 | $3.53 | 3,601,400 |
| 2014-12-24 | $2.13 | $3.51 | 1,675,500 |
| 2014-12-23 | $2.11 | $3.48 | 6,515,400 |
| 2014-12-22 | $2.19 | $3.61 | 2,809,700 |
| 2014-12-19 | $2.26 | $3.72 | 4,522,200 |
| 2014-12-18 | $2.33 | $3.84 | 4,524,700 |
| 2014-12-17 | $2.28 | $3.76 | 10,748,800 |
| 2014-12-16 | $2.07 | $3.41 | 7,868,700 |
| 2014-12-15 | $2.13 | $3.51 | 12,986,200 |
| 2014-12-12 | $2.24 | $3.69 | 7,272,000 |
| 2014-12-11 | $2.38 | $3.92 | 3,457,800 |
| 2014-12-10 | $2.38 | $3.92 | 3,831,900 |
| 2014-12-09 | $2.45 | $4.04 | 6,695,700 |
| 2014-12-08 | $2.40 | $3.95 | 4,366,100 |
| 2014-12-05 | $2.47 | $4.07 | 4,674,900 |
| 2014-12-04 | $2.45 | $4.04 | 6,077,100 |
| 2014-12-03 | $2.39 | $3.94 | 4,832,400 |
| 2014-12-02 | $2.32 | $3.82 | 8,783,400 |
| 2014-12-01 | $2.39 | $3.94 | 4,105,500 |
| 2014-11-28 | $2.44 | $4.02 | 2,258,400 |
| 2014-11-26 | $2.46 | $4.05 | 3,642,000 |
| 2014-11-25 | $2.49 | $4.10 | 3,083,300 |
| 2014-11-24 | $2.50 | $4.12 | 7,162,300 |
| 2014-11-21 | $2.50 | $4.12 | 10,952,800 |
| 2014-11-20 | $2.46 | $4.05 | 24,104,100 |
| 2014-11-19 | $2.32 | $3.82 | 36,725,900 |
| 2014-11-18 | $2.07 | $3.41 | 4,863,000 |
| 2014-11-17 | $2.04 | $3.36 | 11,723,800 |
| 2014-11-14 | $2.16 | $3.56 | 2,132,500 |
| 2014-11-13 | $2.15 | $3.54 | 3,642,200 |
| 2014-11-12 | $2.13 | $3.51 | 4,627,400 |
| 2014-11-11 | $2.18 | $3.59 | 3,101,100 |
| 2014-11-10 | $2.20 | $3.62 | 5,086,700 |
| 2014-11-07 | $2.29 | $3.77 | 5,988,400 |
| 2014-11-06 | $2.24 | $3.69 | 10,113,500 |
| 2014-11-05 | $2.32 | $3.82 | 7,201,100 |
| 2014-11-04 | $2.29 | $3.77 | 7,080,500 |
| 2014-11-03 | $2.24 | $3.69 | 4,770,900 |
| 2014-10-31 | $2.16 | $3.56 | 7,840,100 |
| 2014-10-30 | $2.09 | $3.44 | 15,443,600 |
| 2014-10-29 | $2.22 | $3.66 | 13,545,500 |
| 2014-10-28 | $2.35 | $3.87 | 6,234,800 |
| 2014-10-27 | $2.38 | $3.92 | 7,218,700 |
| 2014-10-24 | $2.34 | $3.86 | 4,969,400 |
| 2014-10-23 | $2.28 | $3.76 | 9,083,600 |
| 2014-10-22 | $2.24 | $3.69 | 15,137,100 |
| 2014-10-21 | $2.40 | $3.95 | 17,297,100 |
| 2014-10-20 | $2.27 | $3.74 | 13,304,700 |
| 2014-10-17 | $2.16 | $3.56 | 12,463,900 |
| 2014-10-16 | $2.04 | $3.36 | 17,622,800 |
| 2014-10-15 | $2.11 | $3.48 | 32,838,600 |
| 2014-10-14 | $2.40 | $3.95 | 35,073,400 |
| 2014-10-13 | $2.25 | $3.71 | 29,304,800 |
| 2014-10-10 | $1.89 | $3.11 | 21,802,800 |
| 2014-10-09 | $1.76 | $2.90 | 13,200,700 |
| 2014-10-08 | $1.72 | $2.83 | 15,873,600 |
| 2014-10-07 | $1.67 | $2.75 | 26,110,200 |
| 2014-10-06 | $1.76 | $2.90 | 41,414,600 |
| 2014-10-03 | $1.89 | $3.11 | 51,316,500 |
| 2014-10-02 | $1.51 | $2.49 | 78,576,700 |
| 2014-10-01 | $1.70 | $2.80 | 142,069,000 |
| 2014-09-30 | $2.69 | $4.43 | 31,654,500 |
| 2014-09-29 | $2.88 | $4.75 | 8,977,000 |
| 2014-09-26 | $2.98 | $4.91 | 7,136,200 |
| 2014-09-25 | $3.07 | $5.06 | 5,481,100 |
| 2014-09-24 | $3.16 | $5.21 | 8,080,300 |
| 2014-09-23 | $3.11 | $5.12 | 11,287,900 |
| 2014-09-22 | $2.98 | $4.91 | 30,400,700 |
| 2014-09-19 | $3.15 | $5.19 | 21,596,900 |
| 2014-09-18 | $3.30 | $5.44 | 9,597,200 |
| 2014-09-17 | $3.42 | $5.64 | 2,121,200 |
| 2014-09-16 | $3.43 | $5.65 | 5,811,700 |
| 2014-09-15 | $3.36 | $5.54 | 8,605,200 |
| 2014-09-12 | $3.46 | $5.70 | 7,588,400 |
| 2014-09-11 | $3.56 | $5.87 | 7,552,000 |
| 2014-09-10 | $3.32 | $5.47 | 21,015,000 |
| 2014-09-09 | $3.47 | $5.72 | 5,657,700 |
| 2014-09-08 | $3.62 | $5.96 | 3,270,800 |
| 2014-09-05 | $3.59 | $5.92 | 4,573,300 |
| 2014-09-04 | $3.54 | $5.83 | 17,611,100 |
| 2014-09-03 | $3.69 | $6.08 | 9,604,000 |
| 2014-09-02 | $3.85 | $6.34 | 3,117,300 |
| 2014-08-29 | $3.89 | $6.41 | 2,070,700 |
| 2014-08-28 | $3.87 | $6.38 | 2,834,800 |
| 2014-08-27 | $3.94 | $6.49 | 11,029,800 |
| 2014-08-26 | $3.85 | $6.34 | 2,002,200 |
| 2014-08-25 | $3.87 | $6.38 | 2,548,300 |
| 2014-08-22 | $3.85 | $6.34 | 1,894,900 |
| 2014-08-21 | $3.85 | $6.34 | 2,168,400 |
| 2014-08-20 | $3.87 | $6.38 | 2,040,500 |
| 2014-08-19 | $3.86 | $6.36 | 3,594,800 |
| 2014-08-18 | $3.89 | $6.41 | 3,526,700 |
| 2014-08-15 | $3.95 | $6.51 | 5,409,200 |
| 2014-08-14 | $3.99 | $6.57 | 5,230,000 |
| 2014-08-13 | $3.85 | $6.34 | 6,556,200 |
| 2014-08-12 | $3.84 | $6.33 | 10,072,400 |
| 2014-08-11 | $3.93 | $6.48 | 5,354,400 |
| 2014-08-08 | $4.02 | $6.62 | 4,446,500 |
| 2014-08-07 | $4.04 | $6.66 | 6,814,700 |
| 2014-08-06 | $4.10 | $6.76 | 2,055,200 |
| 2014-08-05 | $4.09 | $6.74 | 2,601,600 |
| 2014-08-04 | $4.06 | $6.69 | 2,459,900 |
| 2014-08-01 | $4.07 | $6.71 | 6,221,200 |
| 2014-07-31 | $4.19 | $6.90 | 4,503,500 |
| 2014-07-30 | $4.31 | $7.10 | 4,096,900 |
| 2014-07-29 | $4.23 | $6.97 | 4,427,900 |
| 2014-07-28 | $4.19 | $6.90 | 4,108,100 |
| 2014-07-25 | $4.23 | $6.97 | 2,307,100 |
| 2014-07-24 | $4.22 | $6.95 | 1,912,500 |
| 2014-07-23 | $4.26 | $7.02 | 3,319,300 |
| 2014-07-22 | $4.22 | $6.95 | 4,878,600 |
| 2014-07-21 | $4.21 | $6.94 | 5,201,700 |
| 2014-07-18 | $4.34 | $7.15 | 4,906,000 |
| 2014-07-17 | $4.45 | $7.33 | 20,362,900 |
| 2014-07-16 | $4.45 | $7.33 | 14,567,600 |
| 2014-07-15 | $4.09 | $6.74 | 4,461,200 |
| 2014-07-14 | $4.10 | $6.76 | 5,245,000 |
| 2014-07-11 | $4.01 | $6.61 | 4,434,300 |
| 2014-07-10 | $4.02 | $6.62 | 3,001,300 |
| 2014-07-09 | $4.03 | $6.64 | 4,103,700 |
| 2014-07-08 | $3.91 | $6.44 | 4,833,700 |
| 2014-07-07 | $4.03 | $6.64 | 2,034,500 |
| 2014-07-03 | $4.01 | $6.61 | 2,503,500 |
| 2014-07-02 | $4.00 | $6.59 | 3,383,200 |
| 2014-07-01 | $3.92 | $6.46 | 6,023,200 |
| 2014-06-30 | $3.91 | $6.44 | 3,683,700 |
| 2014-06-27 | $3.97 | $6.54 | 5,598,800 |
| 2014-06-26 | $3.98 | $6.56 | 6,050,000 |
| 2014-06-25 | $3.92 | $6.46 | 8,703,200 |
| 2014-06-24 | $3.76 | $6.20 | 13,453,900 |
| 2014-06-23 | $3.92 | $6.46 | 12,053,300 |
| 2014-06-20 | $4.04 | $6.66 | 6,151,400 |
| 2014-06-19 | $4.07 | $6.71 | 5,338,800 |
| 2014-06-18 | $4.10 | $6.76 | 8,480,100 |
| 2014-06-17 | $4.19 | $6.90 | 5,912,300 |
| 2014-06-16 | $4.09 | $6.74 | 19,012,100 |
| 2014-06-13 | $4.28 | $7.05 | 8,143,200 |
| 2014-06-12 | $4.35 | $7.17 | 4,776,000 |
| 2014-06-11 | $4.42 | $7.28 | 5,869,200 |
| 2014-06-10 | $4.54 | $7.48 | 8,559,600 |
| 2014-06-09 | $4.60 | $7.58 | 5,582,200 |
| 2014-06-06 | $4.61 | $7.60 | 5,502,600 |
| 2014-06-05 | $4.58 | $7.55 | 7,440,400 |
| 2014-06-04 | $4.52 | $7.45 | 21,629,500 |
| 2014-06-03 | $4.65 | $7.66 | 17,398,700 |
| 2014-06-02 | $4.44 | $7.32 | 5,313,800 |
| 2014-05-30 | $4.43 | $7.30 | 3,460,300 |
| 2014-05-29 | $4.44 | $7.32 | 6,577,200 |
| 2014-05-28 | $4.46 | $7.35 | 9,589,800 |
| 2014-05-27 | $4.45 | $7.33 | 8,437,500 |
| 2014-05-23 | $4.33 | $7.13 | 5,018,300 |
| 2014-05-22 | $4.32 | $7.12 | 4,789,100 |
| 2014-05-21 | $4.35 | $7.17 | 3,903,700 |
| 2014-05-20 | $4.35 | $7.17 | 9,668,100 |
| 2014-05-19 | $4.30 | $7.09 | 12,359,500 |
| 2014-05-16 | $4.21 | $6.94 | 18,051,000 |
| 2014-05-15 | $4.26 | $7.02 | 32,672,300 |
| 2014-05-14 | $4.61 | $7.60 | 24,600,000 |
| 2014-05-13 | $4.57 | $7.53 | 44,696,700 |
| 2014-05-12 | $4.24 | $6.99 | 10,608,400 |
| 2014-05-09 | $4.30 | $7.09 | 19,752,300 |
| 2014-05-08 | $4.16 | $6.85 | 13,490,400 |
| 2014-05-07 | $4.10 | $6.76 | 9,100,600 |
| 2014-05-06 | $4.06 | $6.69 | 24,174,200 |
| 2014-05-05 | $4.10 | $6.76 | 21,216,100 |
| 2014-05-02 | $3.98 | $6.56 | 7,676,400 |
| 2014-05-01 | $3.85 | $6.34 | 5,218,800 |
| 2014-04-30 | $3.90 | $6.43 | 7,420,200 |
| 2014-04-29 | $3.92 | $6.46 | 15,324,800 |
| 2014-04-28 | $3.80 | $6.26 | 16,970,700 |
| 2014-04-25 | $3.84 | $6.33 | 6,195,900 |
| 2014-04-24 | $3.99 | $6.57 | 9,105,300 |
| 2014-04-23 | $3.96 | $6.52 | 5,877,400 |
| 2014-04-22 | $3.95 | $6.51 | 11,429,700 |
| 2014-04-21 | $3.76 | $6.20 | 3,600,500 |
| 2014-04-17 | $3.82 | $6.29 | 3,649,500 |
| 2014-04-16 | $3.81 | $6.28 | 7,021,200 |
| 2014-04-15 | $3.71 | $6.11 | 11,919,700 |
| 2014-04-14 | $3.83 | $6.31 | 6,417,700 |
| 2014-04-11 | $3.91 | $6.44 | 7,642,000 |
| 2014-04-10 | $4.00 | $6.59 | 10,928,400 |
| 2014-04-09 | $4.13 | $6.80 | 9,391,000 |
| 2014-04-08 | $4.06 | $6.69 | 14,472,600 |
| 2014-04-07 | $3.92 | $6.46 | 10,422,700 |
| 2014-04-04 | $3.84 | $6.33 | 24,309,700 |
| 2014-04-03 | $4.16 | $6.85 | 13,202,800 |
| 2014-04-02 | $3.94 | $6.49 | 7,868,700 |
| 2014-04-01 | $3.98 | $6.56 | 23,517,100 |
| 2014-03-31 | $3.90 | $6.43 | 29,745,100 |
| 2014-03-28 | $3.57 | $5.88 | 9,100,300 |
| 2014-03-27 | $3.63 | $5.98 | 15,795,800 |
| 2014-03-26 | $3.46 | $5.70 | 9,480,000 |
| 2014-03-25 | $3.42 | $5.64 | 16,484,500 |
| 2014-03-24 | $3.52 | $5.80 | 13,993,300 |
| 2014-03-21 | $3.55 | $5.85 | 27,959,300 |
| 2014-03-20 | $3.58 | $5.90 | 25,682,400 |
| 2014-03-19 | $3.35 | $5.52 | 42,568,200 |
| 2014-03-18 | $3.06 | $5.04 | 107,740,200 |
| 2014-03-17 | $3.76 | $6.20 | 71,381,600 |
| 2014-03-14 | $4.13 | $6.80 | 49,237,300 |
| 2014-03-13 | $3.79 | $6.24 | 64,336,900 |
| 2014-03-12 | $3.54 | $5.83 | 124,357,900 |
| 2014-03-11 | $4.03 | $6.64 | 214,434,000 |
| 2014-03-10 | $5.82 | $9.59 | 30,338,600 |
| 2014-03-07 | $5.33 | $8.78 | 58,571,100 |
| 2014-03-06 | $5.45 | $8.98 | 47,636,100 |
| 2014-03-05 | $4.86 | $8.01 | 27,632,400 |
| 2014-03-04 | $4.70 | $7.74 | 18,770,400 |
| 2014-03-03 | $4.56 | $7.51 | 34,715,000 |
| 2014-02-28 | $4.80 | $7.91 | 37,640,100 |
| 2014-02-27 | $4.67 | $7.69 | 97,974,200 |
| 2014-02-26 | $4.47 | $7.37 | 81,809,600 |
| 2014-02-25 | $4.04 | $6.66 | 41,335,500 |
| 2014-02-24 | $3.58 | $5.90 | 43,759,800 |
| 2014-02-21 | $3.28 | $5.40 | 18,440,500 |
| 2014-02-20 | $3.29 | $5.42 | 26,183,600 |
| 2014-02-19 | $3.40 | $5.60 | 39,762,000 |
| 2014-02-18 | $3.12 | $5.14 | 9,227,600 |
| 2014-02-14 | $3.06 | $5.04 | 3,782,400 |
| 2014-02-13 | $3.07 | $5.06 | 3,675,000 |
| 2014-02-12 | $3.09 | $5.09 | 4,324,900 |
| 2014-02-11 | $3.11 | $5.12 | 13,370,900 |
| 2014-02-10 | $3.00 | $4.94 | 3,826,600 |
| 2014-02-07 | $3.02 | $4.98 | 17,407,300 |
| 2014-02-06 | $3.00 | $4.94 | 12,501,600 |
| 2014-02-05 | $3.05 | $5.03 | 9,131,600 |
| 2014-02-04 | $3.04 | $5.01 | 9,234,900 |
| 2014-02-03 | $3.08 | $5.07 | 10,486,600 |
| 2014-01-31 | $3.13 | $5.16 | 7,628,100 |
| 2014-01-30 | $3.11 | $5.12 | 10,693,500 |
| 2014-01-29 | $3.05 | $5.03 | 4,200,000 |
| 2014-01-28 | $3.06 | $5.04 | 5,805,500 |
| 2014-01-27 | $2.97 | $4.89 | 8,448,700 |
| 2014-01-24 | $3.00 | $4.94 | 6,716,600 |
| 2014-01-23 | $3.11 | $5.12 | 7,580,000 |
| 2014-01-22 | $3.10 | $5.11 | 14,935,400 |
| 2014-01-21 | $3.17 | $5.22 | 5,119,100 |
| 2014-01-17 | $3.16 | $5.21 | 13,089,000 |
| 2014-01-16 | $3.28 | $5.40 | 18,582,600 |
| 2014-01-15 | $3.13 | $5.16 | 8,850,400 |
| 2014-01-14 | $3.12 | $5.14 | 13,611,100 |
| 2014-01-13 | $3.03 | $4.99 | 8,354,300 |
| 2014-01-10 | $3.12 | $5.14 | 8,734,100 |
| 2014-01-09 | $3.18 | $5.24 | 17,010,400 |
| 2014-01-08 | $3.24 | $5.34 | 23,795,400 |
| 2014-01-07 | $3.07 | $5.06 | 16,813,400 |
| 2014-01-06 | $2.83 | $4.66 | 12,672,200 |
| 2014-01-03 | $2.95 | $4.86 | 4,943,600 |
| 2014-01-02 | $2.98 | $4.91 | 9,762,700 |