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
- 2010-04-26 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 | $0.50 | $0.50 | 74,350 |
| 2014-12-30 | $0.50 | $0.50 | 18,500 |
| 2014-12-29 | $0.60 | $0.60 | 82,180 |
| 2014-12-26 | $0.60 | $0.60 | 0 |
| 2014-12-24 | $0.60 | $0.60 | 0 |
| 2014-12-23 | $0.60 | $0.60 | 45,490 |
| 2014-12-22 | $0.80 | $0.80 | 8,600 |
| 2014-12-19 | $0.60 | $0.60 | 52,000 |
| 2014-12-18 | $0.60 | $0.60 | 12,900 |
| 2014-12-17 | $0.60 | $0.60 | 1,450 |
| 2014-12-16 | $0.60 | $0.60 | 2,450 |
| 2014-12-15 | $0.70 | $0.70 | 2,450 |
| 2014-12-12 | $0.60 | $0.60 | 16,680 |
| 2014-12-11 | $0.60 | $0.60 | 8,750 |
| 2014-12-10 | $0.60 | $0.60 | 18,300 |
| 2014-12-09 | $0.70 | $0.70 | 3,000 |
| 2014-12-08 | $0.70 | $0.70 | 14,650 |
| 2014-12-05 | $0.70 | $0.70 | 0 |
| 2014-12-04 | $0.70 | $0.70 | 2,800 |
| 2014-12-03 | $0.80 | $0.80 | 7,250 |
| 2014-12-02 | $0.80 | $0.80 | 10,800 |
| 2014-12-01 | $0.70 | $0.70 | 8,670 |
| 2014-11-28 | $0.70 | $0.70 | 750 |
| 2014-11-26 | $0.70 | $0.70 | 2,400 |
| 2014-11-25 | $0.80 | $0.80 | 1,900 |
| 2014-11-24 | $0.90 | $0.90 | 21,750 |
| 2014-11-21 | $0.80 | $0.80 | 5,600 |
| 2014-11-20 | $0.80 | $0.80 | 18,900 |
| 2014-11-19 | $0.80 | $0.80 | 6,500 |
| 2014-11-18 | $0.90 | $0.90 | 8,600 |
| 2014-11-17 | $0.90 | $0.90 | 3,400 |
| 2014-11-14 | $0.90 | $0.90 | 4,100 |
| 2014-11-13 | $0.90 | $0.90 | 8,000 |
| 2014-11-12 | $1.00 | $1.00 | 8,500 |
| 2014-11-11 | $1.00 | $1.00 | 5,700 |
| 2014-11-10 | $1.00 | $1.00 | 15,050 |
| 2014-11-07 | $1.00 | $1.00 | 3,500 |
| 2014-11-06 | $1.10 | $1.10 | 10,400 |
| 2014-11-05 | $1.10 | $1.10 | 2,800 |
| 2014-11-04 | $1.00 | $1.00 | 2,500 |
| 2014-11-03 | $0.90 | $0.90 | 7,500 |
| 2014-10-31 | $0.90 | $0.90 | 0 |
| 2014-10-30 | $0.90 | $0.90 | 4,200 |
| 2014-10-29 | $1.00 | $1.00 | 3,800 |
| 2014-10-28 | $0.80 | $0.80 | 9,100 |
| 2014-10-27 | $0.90 | $0.90 | 6,600 |
| 2014-10-24 | $0.90 | $0.90 | 27,750 |
| 2014-10-23 | $0.70 | $0.70 | 300 |
| 2014-10-22 | $0.90 | $0.90 | 0 |
| 2014-10-21 | $0.90 | $0.90 | 1,150 |
| 2014-10-20 | $0.80 | $0.80 | 1,900 |
| 2014-10-17 | $0.80 | $0.80 | 5,900 |
| 2014-10-16 | $0.80 | $0.80 | 100 |
| 2014-10-15 | $0.90 | $0.90 | 200 |
| 2014-10-14 | $0.90 | $0.90 | 5,500 |
| 2014-10-13 | $0.80 | $0.80 | 0 |
| 2014-10-10 | $0.80 | $0.80 | 1,720 |
| 2014-10-09 | $0.90 | $0.90 | 10,150 |
| 2014-10-08 | $1.10 | $1.10 | 3,250 |
| 2014-10-07 | $1.10 | $1.10 | 2,000 |
| 2014-10-06 | $0.80 | $0.80 | 25,830 |
| 2014-10-03 | $1.00 | $1.00 | 0 |
| 2014-10-02 | $1.00 | $1.00 | 1,500 |
| 2014-10-01 | $1.00 | $1.00 | 4,200 |
| 2014-09-30 | $1.30 | $1.30 | 0 |
| 2014-09-29 | $1.30 | $1.30 | 0 |
| 2014-09-26 | $1.30 | $1.30 | 1,700 |
| 2014-09-25 | $1.30 | $1.30 | 270 |
| 2014-09-24 | $1.30 | $1.30 | 0 |
| 2014-09-23 | $1.30 | $1.30 | 3,500 |
| 2014-09-22 | $1.30 | $1.30 | 0 |
| 2014-09-19 | $1.30 | $1.30 | 12,500 |
| 2014-09-18 | $1.60 | $1.60 | 0 |
| 2014-09-17 | $1.60 | $1.60 | 150 |
| 2014-09-16 | $1.60 | $1.60 | 18,700 |
| 2014-09-15 | $1.60 | $1.60 | 0 |
| 2014-09-12 | $1.60 | $1.60 | 0 |
| 2014-09-11 | $1.60 | $1.60 | 2,150 |
| 2014-09-10 | $1.40 | $1.40 | 50 |
| 2014-09-09 | $1.40 | $1.40 | 1,000 |
| 2014-09-08 | $1.50 | $1.50 | 5,800 |
| 2014-09-05 | $1.50 | $1.50 | 500 |
| 2014-09-04 | $1.60 | $1.60 | 800 |
| 2014-09-03 | $1.60 | $1.60 | 3,600 |
| 2014-09-02 | $1.50 | $1.50 | 1,550 |
| 2014-08-29 | $1.50 | $1.50 | 10,300 |
| 2014-08-28 | $1.80 | $1.80 | 1,250 |
| 2014-08-27 | $1.80 | $1.80 | 15,650 |
| 2014-08-26 | $1.80 | $1.80 | 500 |
| 2014-08-25 | $1.90 | $1.90 | 900 |
| 2014-08-22 | $1.70 | $1.70 | 11,090 |
| 2014-08-21 | $1.70 | $1.70 | 9,000 |
| 2014-08-20 | $1.70 | $1.70 | 5,500 |
| 2014-08-19 | $1.40 | $1.40 | 100 |
| 2014-08-18 | $1.70 | $1.70 | 0 |
| 2014-08-15 | $1.70 | $1.70 | 50 |
| 2014-08-14 | $1.70 | $1.70 | 250 |
| 2014-08-13 | $1.50 | $1.50 | 2,100 |
| 2014-08-12 | $1.50 | $1.50 | 700 |
| 2014-08-11 | $1.80 | $1.80 | 0 |
| 2014-08-08 | $1.80 | $1.80 | 0 |
| 2014-08-07 | $1.80 | $1.80 | 0 |
| 2014-08-06 | $1.80 | $1.80 | 0 |
| 2014-08-05 | $1.80 | $1.80 | 0 |
| 2014-08-04 | $1.80 | $1.80 | 0 |
| 2014-08-01 | $1.80 | $1.80 | 500 |
| 2014-07-31 | $1.80 | $1.80 | 1,500 |
| 2014-07-30 | $1.90 | $1.90 | 0 |
| 2014-07-29 | $1.90 | $1.90 | 5,200 |
| 2014-07-28 | $1.90 | $1.90 | 0 |
| 2014-07-25 | $1.90 | $1.90 | 0 |
| 2014-07-24 | $1.90 | $1.90 | 2,000 |
| 2014-07-23 | $2.40 | $2.40 | 0 |
| 2014-07-22 | $2.40 | $2.40 | 0 |
| 2014-07-21 | $2.40 | $2.40 | 0 |
| 2014-07-18 | $2.40 | $2.40 | 420 |
| 2014-07-17 | $2.50 | $2.50 | 0 |
| 2014-07-16 | $2.50 | $2.50 | 0 |
| 2014-07-15 | $2.50 | $2.50 | 0 |
| 2014-07-14 | $2.50 | $2.50 | 6,400 |
| 2014-07-11 | $2.20 | $2.20 | 0 |
| 2014-07-10 | $2.20 | $2.20 | 4,020 |
| 2014-07-09 | $2.10 | $2.10 | 0 |
| 2014-07-08 | $2.10 | $2.10 | 1,900 |
| 2014-07-07 | $2.20 | $2.20 | 0 |
| 2014-07-03 | $2.20 | $2.20 | 400 |
| 2014-07-02 | $2.30 | $2.30 | 0 |
| 2014-07-01 | $2.30 | $2.30 | 0 |
| 2014-06-30 | $2.30 | $2.30 | 1,160 |
| 2014-06-27 | $2.10 | $2.10 | 400 |
| 2014-06-26 | $2.30 | $2.30 | 0 |
| 2014-06-25 | $2.30 | $2.30 | 100 |
| 2014-06-24 | $2.30 | $2.30 | 0 |
| 2014-06-23 | $2.30 | $2.30 | 0 |
| 2014-06-20 | $2.30 | $2.30 | 0 |
| 2014-06-19 | $2.30 | $2.30 | 1,400 |
| 2014-06-18 | $2.80 | $2.80 | 0 |
| 2014-06-17 | $2.80 | $2.80 | 2,800 |
| 2014-06-16 | $2.60 | $2.60 | 500 |
| 2014-06-13 | $2.50 | $2.50 | 0 |
| 2014-06-12 | $2.50 | $2.50 | 2,800 |
| 2014-06-11 | $2.20 | $2.20 | 5,100 |
| 2014-06-10 | $2.00 | $2.00 | 0 |
| 2014-06-09 | $2.00 | $2.00 | 43,750 |
| 2014-06-06 | $2.00 | $2.00 | 0 |
| 2014-06-05 | $2.00 | $2.00 | 1,000 |
| 2014-06-04 | $1.90 | $1.90 | 4,970 |
| 2014-06-03 | $2.20 | $2.20 | 0 |
| 2014-06-02 | $2.20 | $2.20 | 600 |
| 2014-05-30 | $2.20 | $2.20 | 0 |
| 2014-05-29 | $2.20 | $2.20 | 4,700 |
| 2014-05-28 | $2.30 | $2.30 | 0 |
| 2014-05-27 | $2.30 | $2.30 | 0 |
| 2014-05-23 | $2.30 | $2.30 | 0 |
| 2014-05-22 | $2.30 | $2.30 | 950 |
| 2014-05-21 | $2.40 | $2.40 | 400 |
| 2014-05-20 | $2.40 | $2.40 | 0 |
| 2014-05-19 | $2.40 | $2.40 | 0 |
| 2014-05-16 | $2.40 | $2.40 | 0 |
| 2014-05-15 | $2.40 | $2.40 | 21,790 |
| 2014-05-14 | $2.30 | $2.30 | 560 |
| 2014-05-13 | $2.30 | $2.30 | 0 |
| 2014-05-12 | $2.30 | $2.30 | 3,800 |
| 2014-05-09 | $2.30 | $2.30 | 600 |
| 2014-05-08 | $2.50 | $2.50 | 2,700 |
| 2014-05-07 | $2.40 | $2.40 | 1,400 |
| 2014-05-06 | $2.50 | $2.50 | 500 |
| 2014-05-05 | $2.50 | $2.50 | 300 |
| 2014-05-02 | $2.90 | $2.90 | 0 |
| 2014-05-01 | $2.90 | $2.90 | 650 |
| 2014-04-30 | $2.80 | $2.80 | 650 |
| 2014-04-29 | $2.80 | $2.80 | 0 |
| 2014-04-28 | $2.80 | $2.80 | 0 |
| 2014-04-25 | $2.80 | $2.80 | 20 |
| 2014-04-24 | $2.50 | $2.50 | 1,170 |
| 2014-04-23 | $2.40 | $2.40 | 950 |
| 2014-04-22 | $2.30 | $2.30 | 1,500 |
| 2014-04-21 | $2.50 | $2.50 | 0 |
| 2014-04-17 | $2.50 | $2.50 | 100 |
| 2014-04-16 | $2.60 | $2.60 | 500 |
| 2014-04-15 | $2.40 | $2.40 | 4,240 |
| 2014-04-14 | $2.50 | $2.50 | 0 |
| 2014-04-11 | $2.50 | $2.50 | 9,500 |
| 2014-04-10 | $2.40 | $2.40 | 50 |
| 2014-04-09 | $2.70 | $2.70 | 550 |
| 2014-04-08 | $2.70 | $2.70 | 1,790 |
| 2014-04-07 | $2.40 | $2.40 | 400 |
| 2014-04-04 | $2.60 | $2.60 | 11,700 |
| 2014-04-03 | $2.70 | $2.70 | 1,000 |
| 2014-04-02 | $3.00 | $3.00 | 0 |
| 2014-04-01 | $3.00 | $3.00 | 3,680 |
| 2014-03-31 | $2.70 | $2.70 | 0 |
| 2014-03-28 | $2.70 | $2.70 | 3,500 |
| 2014-03-27 | $2.90 | $2.90 | 5,450 |
| 2014-03-26 | $2.90 | $2.90 | 1,000 |
| 2014-03-25 | $3.10 | $3.10 | 0 |
| 2014-03-24 | $3.10 | $3.10 | 4,410 |
| 2014-03-21 | $3.00 | $3.00 | 1,000 |
| 2014-03-20 | $3.00 | $3.00 | 9,500 |
| 2014-03-19 | $2.50 | $2.50 | 16,310 |
| 2014-03-18 | $2.30 | $2.30 | 79,550 |
| 2014-03-17 | $2.80 | $2.80 | 8,650 |
| 2014-03-14 | $2.80 | $2.80 | 600 |
| 2014-03-13 | $2.80 | $2.80 | 0 |
| 2014-03-12 | $2.80 | $2.80 | 2,990 |
| 2014-03-11 | $2.80 | $2.80 | 550 |
| 2014-03-10 | $3.00 | $3.00 | 200 |
| 2014-03-07 | $3.00 | $3.00 | 1,960 |
| 2014-03-06 | $3.10 | $3.10 | 1,250 |
| 2014-03-05 | $3.10 | $3.10 | 400 |
| 2014-03-04 | $3.00 | $3.00 | 8,300 |
| 2014-03-03 | $3.00 | $3.00 | 2,800 |
| 2014-02-28 | $3.00 | $3.00 | 11,000 |
| 2014-02-27 | $3.20 | $3.20 | 2,470 |
| 2014-02-26 | $3.10 | $3.10 | 7,210 |
| 2014-02-25 | $3.30 | $3.30 | 800 |
| 2014-02-24 | $3.30 | $3.30 | 300 |
| 2014-02-21 | $3.30 | $3.30 | 2,020 |
| 2014-02-20 | $3.30 | $3.30 | 5,450 |
| 2014-02-19 | $3.20 | $3.20 | 4,050 |
| 2014-02-18 | $3.30 | $3.30 | 310 |
| 2014-02-14 | $3.30 | $3.30 | 1,200 |
| 2014-02-13 | $3.30 | $3.30 | 700 |
| 2014-02-12 | $3.30 | $3.30 | 300 |
| 2014-02-11 | $3.50 | $3.50 | 800 |
| 2014-02-10 | $3.60 | $3.60 | 800 |
| 2014-02-07 | $3.80 | $3.80 | 3,500 |
| 2014-02-06 | $3.70 | $3.70 | 400 |
| 2014-02-05 | $3.70 | $3.70 | 200 |
| 2014-02-04 | $3.70 | $3.70 | 1,940 |
| 2014-02-03 | $3.80 | $3.80 | 400 |
| 2014-01-31 | $4.00 | $4.00 | 900 |
| 2014-01-30 | $3.90 | $3.90 | 800 |
| 2014-01-29 | $4.00 | $4.00 | 500 |
| 2014-01-28 | $4.10 | $4.10 | 1,000 |
| 2014-01-27 | $4.00 | $4.00 | 0 |
| 2014-01-24 | $4.00 | $4.00 | 2,100 |
| 2014-01-23 | $4.10 | $4.10 | 2,710 |
| 2014-01-22 | $4.10 | $4.10 | 800 |
| 2014-01-21 | $4.10 | $4.10 | 2,000 |
| 2014-01-17 | $4.10 | $4.10 | 0 |
| 2014-01-16 | $4.10 | $4.10 | 2,400 |
| 2014-01-15 | $4.00 | $4.00 | 0 |
| 2014-01-14 | $4.00 | $4.00 | 300 |
| 2014-01-13 | $4.00 | $4.00 | 2,860 |
| 2014-01-10 | $4.70 | $4.70 | 1,200 |
| 2014-01-09 | $5.00 | $5.00 | 1,600 |
| 2014-01-08 | $5.00 | $5.00 | 15,490 |
| 2014-01-07 | $4.60 | $4.60 | 4,050 |
| 2014-01-06 | $4.50 | $4.50 | 1,500 |
| 2014-01-03 | $4.40 | $4.40 | 7,820 |
| 2014-01-02 | $4.60 | $4.60 | 8,960 |