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
- 2000-01-14 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 | $2.50 | $2.50 | 3,353 |
| 2014-12-30 | $2.40 | $2.40 | 600 |
| 2014-12-29 | $2.40 | $2.40 | 667 |
| 2014-12-26 | $2.25 | $2.25 | 2,900 |
| 2014-12-24 | $2.14 | $2.14 | 362 |
| 2014-12-23 | $2.14 | $2.14 | 0 |
| 2014-12-22 | $2.14 | $2.14 | 0 |
| 2014-12-19 | $2.14 | $2.14 | 0 |
| 2014-12-18 | $2.14 | $2.14 | 4,606 |
| 2014-12-17 | $1.88 | $1.88 | 8,976 |
| 2014-12-16 | $2.09 | $2.09 | 19,720 |
| 2014-12-15 | $2.13 | $2.13 | 699 |
| 2014-12-12 | $2.20 | $2.20 | 2,123 |
| 2014-12-11 | $2.40 | $2.40 | 20,800 |
| 2014-12-10 | $2.38 | $2.38 | 1,487 |
| 2014-12-09 | $2.20 | $2.20 | 2,362 |
| 2014-12-08 | $1.95 | $1.95 | 2,000 |
| 2014-12-05 | $2.05 | $2.05 | 10,191 |
| 2014-12-04 | $2.00 | $2.00 | 8,016 |
| 2014-12-03 | $2.26 | $2.26 | 4,400 |
| 2014-12-02 | $2.40 | $2.40 | 100 |
| 2014-12-01 | $2.40 | $2.40 | 8,235 |
| 2014-11-28 | $2.11 | $2.11 | 1,052 |
| 2014-11-26 | $2.08 | $2.08 | 1,075 |
| 2014-11-25 | $2.00 | $2.00 | 8,150 |
| 2014-11-24 | $2.19 | $2.19 | 4,792 |
| 2014-11-21 | $2.05 | $2.05 | 3,950 |
| 2014-11-20 | $2.09 | $2.09 | 0 |
| 2014-11-19 | $2.09 | $2.09 | 2,500 |
| 2014-11-18 | $2.10 | $2.10 | 1,901 |
| 2014-11-17 | $2.00 | $2.00 | 22,100 |
| 2014-11-14 | $2.05 | $2.05 | 5,319 |
| 2014-11-13 | $1.75 | $1.75 | 1,025 |
| 2014-11-12 | $1.75 | $1.75 | 116 |
| 2014-11-11 | $1.75 | $1.75 | 5,167 |
| 2014-11-10 | $1.75 | $1.75 | 4,107 |
| 2014-11-07 | $1.60 | $1.60 | 0 |
| 2014-11-06 | $1.60 | $1.60 | 7,720 |
| 2014-11-05 | $1.59 | $1.59 | 747 |
| 2014-11-04 | $1.50 | $1.50 | 500 |
| 2014-11-03 | $1.45 | $1.45 | 2,000 |
| 2014-10-31 | $1.41 | $1.41 | 2,550 |
| 2014-10-30 | $1.41 | $1.41 | 0 |
| 2014-10-29 | $1.41 | $1.41 | 1,025 |
| 2014-10-28 | $1.60 | $1.60 | 0 |
| 2014-10-27 | $1.60 | $1.60 | 2,943 |
| 2014-10-24 | $1.69 | $1.69 | 9,920 |
| 2014-10-23 | $1.49 | $1.49 | 7,824 |
| 2014-10-22 | $1.40 | $1.40 | 4,806 |
| 2014-10-21 | $1.15 | $1.15 | 1,000 |
| 2014-10-20 | $1.10 | $1.10 | 1,000 |
| 2014-10-17 | $1.10 | $1.10 | 1,000 |
| 2014-10-16 | $1.10 | $1.10 | 0 |
| 2014-10-15 | $1.10 | $1.10 | 2,625 |
| 2014-10-14 | $1.00 | $1.00 | 1,040 |
| 2014-10-13 | $0.82 | $0.82 | 2,380 |
| 2014-10-10 | $1.00 | $1.00 | 0 |
| 2014-10-09 | $1.00 | $1.00 | 225 |
| 2014-10-08 | $1.00 | $1.00 | 6,725 |
| 2014-10-07 | $0.89 | $0.89 | 1,900 |
| 2014-10-06 | $1.00 | $1.00 | 100 |
| 2014-10-03 | $0.84 | $0.84 | 1,550 |
| 2014-10-02 | $1.31 | $1.31 | 0 |
| 2014-10-01 | $1.31 | $1.31 | 1,400 |
| 2014-09-30 | $1.20 | $1.20 | 2,500 |
| 2014-09-29 | $0.95 | $0.95 | 100 |
| 2014-09-26 | $0.99 | $0.99 | 0 |
| 2014-09-25 | $0.99 | $0.99 | 0 |
| 2014-09-24 | $0.99 | $0.99 | 1,250 |
| 2014-09-23 | $0.99 | $0.99 | 4,524 |
| 2014-09-22 | $1.09 | $1.09 | 1,500 |
| 2014-09-19 | $0.96 | $0.96 | 0 |
| 2014-09-18 | $0.96 | $0.96 | 600 |
| 2014-09-17 | $0.97 | $0.97 | 0 |
| 2014-09-16 | $0.97 | $0.97 | 2,200 |
| 2014-09-15 | $0.84 | $0.84 | 0 |
| 2014-09-12 | $0.84 | $0.84 | 3,000 |
| 2014-09-11 | $1.00 | $1.00 | 799 |
| 2014-09-10 | $1.00 | $1.00 | 0 |
| 2014-09-09 | $1.00 | $1.00 | 650 |
| 2014-09-08 | $0.86 | $0.86 | 2,500 |
| 2014-09-05 | $1.00 | $1.00 | 0 |
| 2014-09-04 | $1.00 | $1.00 | 2,650 |
| 2014-09-03 | $1.07 | $1.07 | 2,013 |
| 2014-09-02 | $0.92 | $0.92 | 1,800 |
| 2014-08-29 | $1.38 | $1.38 | 0 |
| 2014-08-28 | $1.38 | $1.38 | 0 |
| 2014-08-27 | $1.38 | $1.38 | 1,523 |
| 2014-08-26 | $1.38 | $1.38 | 500 |
| 2014-08-25 | $1.21 | $1.21 | 0 |
| 2014-08-22 | $1.21 | $1.21 | 2,756 |
| 2014-08-21 | $1.40 | $1.40 | 5,040 |
| 2014-08-20 | $1.01 | $1.01 | 0 |
| 2014-08-19 | $1.01 | $1.01 | 3,361 |
| 2014-08-18 | $1.20 | $1.20 | 2,085 |
| 2014-08-15 | $1.07 | $1.07 | 1,000 |
| 2014-08-14 | $1.15 | $1.15 | 235 |
| 2014-08-13 | $1.14 | $1.14 | 2,500 |
| 2014-08-12 | $1.40 | $1.40 | 5,914 |
| 2014-08-11 | $1.20 | $1.20 | 0 |
| 2014-08-08 | $1.20 | $1.20 | 19,847 |
| 2014-08-07 | $0.89 | $0.89 | 800 |
| 2014-08-06 | $0.82 | $0.82 | 2,999 |
| 2014-08-05 | $0.82 | $0.82 | 30,977 |
| 2014-08-04 | $0.82 | $0.82 | 0 |
| 2014-08-01 | $0.82 | $0.82 | 0 |
| 2014-07-31 | $0.82 | $0.82 | 2,000 |
| 2014-07-30 | $0.82 | $0.82 | 2,940 |
| 2014-07-29 | $0.82 | $0.82 | 275 |
| 2014-07-28 | $0.82 | $0.82 | 0 |
| 2014-07-25 | $0.82 | $0.82 | 1,000 |
| 2014-07-24 | $0.82 | $0.82 | 1,000 |
| 2014-07-23 | $0.82 | $0.82 | 845 |
| 2014-07-22 | $0.82 | $0.82 | 2,500 |
| 2014-07-21 | $1.00 | $1.00 | 0 |
| 2014-07-18 | $1.00 | $1.00 | 0 |
| 2014-07-17 | $1.00 | $1.00 | 0 |
| 2014-07-16 | $1.00 | $1.00 | 200 |
| 2014-07-15 | $0.82 | $0.82 | 2,500 |
| 2014-07-14 | $0.91 | $0.91 | 1,900 |
| 2014-07-11 | $1.00 | $1.00 | 0 |
| 2014-07-10 | $1.00 | $1.00 | 14,644 |
| 2014-07-09 | $0.82 | $0.82 | 800 |
| 2014-07-08 | $0.82 | $0.82 | 5,734 |
| 2014-07-07 | $0.97 | $0.97 | 0 |
| 2014-07-03 | $0.97 | $0.97 | 550 |
| 2014-07-02 | $0.82 | $0.82 | 10,000 |
| 2014-07-01 | $1.00 | $1.00 | 2,700 |
| 2014-06-30 | $0.90 | $0.90 | 18,131 |
| 2014-06-27 | $1.00 | $1.00 | 1,585 |
| 2014-06-26 | $0.84 | $0.84 | 11,123 |
| 2014-06-25 | $0.82 | $0.82 | 16,979 |
| 2014-06-24 | $0.99 | $0.99 | 6,500 |
| 2014-06-23 | $1.10 | $1.10 | 3,500 |
| 2014-06-20 | $1.00 | $1.00 | 0 |
| 2014-06-19 | $1.00 | $1.00 | 2,900 |
| 2014-06-18 | $0.90 | $0.90 | 980 |
| 2014-06-17 | $1.00 | $1.00 | 12,870 |
| 2014-06-16 | $0.95 | $0.95 | 75,999 |
| 2014-06-13 | $1.05 | $1.05 | 37,238 |
| 2014-06-12 | $1.37 | $1.37 | 49,596 |
| 2014-06-11 | $1.85 | $1.85 | 0 |
| 2014-06-10 | $1.85 | $1.85 | 29,150 |
| 2014-06-09 | $1.65 | $1.65 | 2,100 |
| 2014-06-06 | $1.73 | $1.73 | 3,150 |
| 2014-06-05 | $1.60 | $1.60 | 16,964 |
| 2014-06-04 | $1.85 | $1.85 | 19,062 |
| 2014-06-03 | $1.20 | $1.20 | 1,200 |
| 2014-06-02 | $1.00 | $1.00 | 6,220 |
| 2014-05-30 | $0.97 | $0.97 | 12,752 |
| 2014-05-29 | $1.01 | $1.01 | 1,148 |
| 2014-05-28 | $1.04 | $1.04 | 16,900 |
| 2014-05-27 | $1.19 | $1.19 | 39,356 |
| 2014-05-23 | $1.00 | $1.00 | 34,478 |
| 2014-05-22 | $1.05 | $1.05 | 3,079 |
| 2014-05-21 | $1.01 | $1.01 | 1,926 |
| 2014-05-20 | $1.02 | $1.02 | 7,251 |
| 2014-05-19 | $1.22 | $1.22 | 5,000 |
| 2014-05-16 | $1.10 | $1.10 | 2,208 |
| 2014-05-15 | $0.96 | $0.96 | 2,000 |
| 2014-05-14 | $1.02 | $1.02 | 0 |
| 2014-05-13 | $1.02 | $1.02 | 0 |
| 2014-05-12 | $1.02 | $1.02 | 7,650 |
| 2014-05-09 | $1.00 | $1.00 | 4,600 |
| 2014-05-08 | $0.96 | $0.96 | 1,000 |
| 2014-05-07 | $1.07 | $1.07 | 850 |
| 2014-05-06 | $1.08 | $1.08 | 5,668 |
| 2014-05-05 | $1.24 | $1.24 | 0 |
| 2014-05-02 | $1.24 | $1.24 | 0 |
| 2014-05-01 | $1.24 | $1.24 | 0 |
| 2014-04-30 | $1.24 | $1.24 | 815 |
| 2014-04-29 | $1.30 | $1.30 | 0 |
| 2014-04-28 | $1.30 | $1.30 | 0 |
| 2014-04-25 | $1.30 | $1.30 | 0 |
| 2014-04-24 | $1.30 | $1.30 | 0 |
| 2014-04-23 | $1.30 | $1.30 | 2,600 |
| 2014-04-22 | $1.09 | $1.09 | 3,856 |
| 2014-04-21 | $1.16 | $1.16 | 100 |
| 2014-04-17 | $1.30 | $1.30 | 0 |
| 2014-04-16 | $1.30 | $1.30 | 2,300 |
| 2014-04-15 | $1.28 | $1.28 | 4,528 |
| 2014-04-14 | $1.26 | $1.26 | 5,120 |
| 2014-04-11 | $1.39 | $1.39 | 0 |
| 2014-04-10 | $1.39 | $1.39 | 0 |
| 2014-04-09 | $1.39 | $1.39 | 200 |
| 2014-04-08 | $1.60 | $1.60 | 0 |
| 2014-04-07 | $1.60 | $1.60 | 1,000 |
| 2014-04-04 | $1.45 | $1.45 | 0 |
| 2014-04-03 | $1.45 | $1.45 | 0 |
| 2014-04-02 | $1.45 | $1.45 | 0 |
| 2014-04-01 | $1.45 | $1.45 | 0 |
| 2014-03-31 | $1.45 | $1.45 | 890 |
| 2014-03-28 | $1.40 | $1.40 | 850 |
| 2014-03-27 | $1.40 | $1.40 | 2,477 |
| 2014-03-26 | $1.40 | $1.40 | 1,380 |
| 2014-03-25 | $1.56 | $1.56 | 0 |
| 2014-03-24 | $1.56 | $1.56 | 100 |
| 2014-03-21 | $1.59 | $1.59 | 0 |
| 2014-03-20 | $1.59 | $1.59 | 700 |
| 2014-03-19 | $1.54 | $1.54 | 800 |
| 2014-03-18 | $1.69 | $1.69 | 7,200 |
| 2014-03-17 | $1.72 | $1.72 | 2,873 |
| 2014-03-14 | $1.87 | $1.87 | 5,033 |
| 2014-03-13 | $1.61 | $1.61 | 1,000 |
| 2014-03-12 | $1.61 | $1.61 | 500 |
| 2014-03-11 | $1.61 | $1.61 | 1,000 |
| 2014-03-10 | $1.61 | $1.61 | 600 |
| 2014-03-07 | $1.61 | $1.61 | 500 |
| 2014-03-06 | $1.92 | $1.92 | 0 |
| 2014-03-05 | $1.92 | $1.92 | 2,493 |
| 2014-03-04 | $1.68 | $1.68 | 12,191 |
| 2014-03-03 | $1.67 | $1.67 | 5,700 |
| 2014-02-28 | $1.64 | $1.64 | 4,956 |
| 2014-02-27 | $1.53 | $1.53 | 0 |
| 2014-02-26 | $1.53 | $1.53 | 0 |
| 2014-02-25 | $1.53 | $1.53 | 0 |
| 2014-02-24 | $1.53 | $1.53 | 0 |
| 2014-02-21 | $1.53 | $1.53 | 2,250 |
| 2014-02-20 | $1.50 | $1.50 | 8,100 |
| 2014-02-19 | $1.54 | $1.54 | 0 |
| 2014-02-18 | $1.54 | $1.54 | 1,000 |
| 2014-02-14 | $1.51 | $1.51 | 750 |
| 2014-02-13 | $1.89 | $1.89 | 2,850 |
| 2014-02-12 | $1.81 | $1.81 | 0 |
| 2014-02-11 | $1.81 | $1.81 | 0 |
| 2014-02-10 | $1.81 | $1.81 | 0 |
| 2014-02-07 | $1.81 | $1.81 | 0 |
| 2014-02-06 | $1.81 | $1.81 | 0 |
| 2014-02-05 | $1.81 | $1.81 | 0 |
| 2014-02-04 | $1.81 | $1.81 | 4,230 |
| 2014-02-03 | $2.18 | $2.18 | 800 |
| 2014-01-31 | $1.86 | $1.86 | 1,235 |
| 2014-01-30 | $2.19 | $2.19 | 0 |
| 2014-01-29 | $2.19 | $2.19 | 10,600 |
| 2014-01-28 | $2.15 | $2.15 | 0 |
| 2014-01-27 | $2.15 | $2.15 | 500 |
| 2014-01-24 | $2.15 | $2.15 | 0 |
| 2014-01-23 | $2.15 | $2.15 | 0 |
| 2014-01-22 | $2.15 | $2.15 | 2,500 |
| 2014-01-21 | $2.11 | $2.11 | 0 |
| 2014-01-17 | $2.11 | $2.11 | 0 |
| 2014-01-16 | $2.11 | $2.11 | 0 |
| 2014-01-15 | $2.11 | $2.11 | 1,500 |
| 2014-01-14 | $2.28 | $2.28 | 293 |
| 2014-01-13 | $2.28 | $2.28 | 10,353 |
| 2014-01-10 | $2.42 | $2.42 | 3,100 |
| 2014-01-09 | $2.30 | $2.30 | 5,300 |
| 2014-01-08 | $2.42 | $2.42 | 1,000 |
| 2014-01-07 | $2.44 | $2.44 | 2,051 |
| 2014-01-06 | $1.98 | $1.98 | 227 |
| 2014-01-03 | $2.00 | $2.00 | 9,880 |
| 2014-01-02 | $2.45 | $2.45 | 0 |