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
- 2014-05-16 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 | $2.61 | $2.61 | 0 |
| 2014-12-30 | $2.61 | $2.61 | 5,200 |
| 2014-12-29 | $2.65 | $2.65 | 4,400 |
| 2014-12-26 | $2.48 | $2.48 | 8,400 |
| 2014-12-24 | $1.69 | $1.69 | 17,400 |
| 2014-12-23 | $1.55 | $1.55 | 30,200 |
| 2014-12-22 | $1.89 | $1.89 | 2,300 |
| 2014-12-19 | $1.70 | $1.70 | 22,900 |
| 2014-12-18 | $2.02 | $2.02 | 10,000 |
| 2014-12-17 | $2.55 | $2.55 | 12,900 |
| 2014-12-16 | $2.50 | $2.50 | 3,700 |
| 2014-12-15 | $2.63 | $2.63 | 400 |
| 2014-12-12 | $2.87 | $2.87 | 0 |
| 2014-12-11 | $2.87 | $2.87 | 12,600 |
| 2014-12-10 | $2.80 | $2.80 | 3,300 |
| 2014-12-09 | $2.90 | $2.90 | 300 |
| 2014-12-08 | $2.92 | $2.92 | 1,600 |
| 2014-12-05 | $2.94 | $2.94 | 5,800 |
| 2014-12-04 | $2.80 | $2.80 | 300 |
| 2014-12-03 | $2.94 | $2.94 | 3,400 |
| 2014-12-02 | $2.97 | $2.97 | 3,600 |
| 2014-12-01 | $2.96 | $2.96 | 2,600 |
| 2014-11-28 | $2.97 | $2.97 | 0 |
| 2014-11-26 | $2.97 | $2.97 | 3,500 |
| 2014-11-25 | $2.91 | $2.91 | 0 |
| 2014-11-24 | $2.91 | $2.91 | 6,100 |
| 2014-11-21 | $2.96 | $2.96 | 8,900 |
| 2014-11-20 | $2.96 | $2.96 | 100 |
| 2014-11-19 | $2.98 | $2.98 | 0 |
| 2014-11-18 | $2.98 | $2.98 | 0 |
| 2014-11-17 | $2.98 | $2.98 | 3,800 |
| 2014-11-14 | $2.74 | $2.74 | 500 |
| 2014-11-13 | $2.75 | $2.75 | 2,000 |
| 2014-11-12 | $2.75 | $2.75 | 1,000 |
| 2014-11-11 | $2.80 | $2.80 | 1,900 |
| 2014-11-10 | $2.90 | $2.90 | 400 |
| 2014-11-07 | $2.99 | $2.99 | 1,200 |
| 2014-11-06 | $2.90 | $2.90 | 100 |
| 2014-11-05 | $2.99 | $2.99 | 4,100 |
| 2014-11-04 | $3.09 | $3.09 | 4,100 |
| 2014-11-03 | $3.00 | $3.00 | 1,100 |
| 2014-10-31 | $3.09 | $3.09 | 5,200 |
| 2014-10-30 | $3.10 | $3.10 | 4,700 |
| 2014-10-29 | $3.10 | $3.10 | 1,200 |
| 2014-10-28 | $3.10 | $3.10 | 5,300 |
| 2014-10-27 | $2.83 | $2.83 | 17,000 |
| 2014-10-24 | $3.09 | $3.09 | 0 |
| 2014-10-23 | $3.09 | $3.09 | 6,200 |
| 2014-10-22 | $3.10 | $3.10 | 5,300 |
| 2014-10-21 | $3.09 | $3.09 | 8,600 |
| 2014-10-20 | $2.78 | $2.78 | 16,600 |
| 2014-10-17 | $2.62 | $2.62 | 8,600 |
| 2014-10-16 | $2.70 | $2.70 | 7,300 |
| 2014-10-15 | $2.87 | $2.87 | 1,800 |
| 2014-10-14 | $2.90 | $2.90 | 600 |
| 2014-10-13 | $2.90 | $2.90 | 12,100 |
| 2014-10-10 | $2.85 | $2.85 | 9,400 |
| 2014-10-09 | $2.75 | $2.75 | 8,300 |
| 2014-10-08 | $3.06 | $3.06 | 1,000 |
| 2014-10-07 | $3.06 | $3.06 | 4,100 |
| 2014-10-06 | $3.05 | $3.05 | 6,900 |
| 2014-10-03 | $2.99 | $2.99 | 5,800 |
| 2014-10-02 | $3.01 | $3.01 | 10,500 |
| 2014-10-01 | $3.14 | $3.14 | 0 |
| 2014-09-30 | $3.14 | $3.14 | 1,200 |
| 2014-09-29 | $2.95 | $2.95 | 2,100 |
| 2014-09-26 | $3.17 | $3.17 | 10,900 |
| 2014-09-25 | $3.14 | $3.14 | 5,200 |
| 2014-09-24 | $3.16 | $3.16 | 0 |
| 2014-09-23 | $3.16 | $3.16 | 11,900 |
| 2014-09-22 | $2.70 | $2.70 | 4,300 |
| 2014-09-19 | $3.20 | $3.20 | 20,200 |
| 2014-09-18 | $3.16 | $3.16 | 1,100 |
| 2014-09-17 | $3.16 | $3.16 | 2,200 |
| 2014-09-16 | $3.11 | $3.11 | 1,600 |
| 2014-09-15 | $3.11 | $3.11 | 13,000 |
| 2014-09-12 | $3.08 | $3.08 | 13,300 |
| 2014-09-11 | $3.06 | $3.06 | 7,700 |
| 2014-09-10 | $3.01 | $3.01 | 0 |
| 2014-09-09 | $3.01 | $3.01 | 34,000 |
| 2014-09-08 | $3.00 | $3.00 | 18,400 |
| 2014-09-05 | $2.93 | $2.93 | 1,000 |
| 2014-09-04 | $2.90 | $2.90 | 6,100 |
| 2014-09-03 | $2.89 | $2.89 | 55,000 |
| 2014-09-02 | $2.87 | $2.87 | 6,100 |
| 2014-08-29 | $2.95 | $2.95 | 21,400 |
| 2014-08-28 | $2.63 | $2.63 | 35,100 |
| 2014-08-27 | $2.46 | $2.46 | 16,700 |
| 2014-08-26 | $2.60 | $2.60 | 37,200 |
| 2014-08-25 | $2.60 | $2.60 | 15,700 |
| 2014-08-22 | $2.55 | $2.55 | 1,700 |
| 2014-08-21 | $2.55 | $2.55 | 24,300 |
| 2014-08-20 | $2.50 | $2.50 | 2,000 |
| 2014-08-19 | $2.49 | $2.49 | 4,700 |
| 2014-08-18 | $2.35 | $2.35 | 35,600 |
| 2014-08-15 | $2.43 | $2.43 | 800 |
| 2014-08-14 | $2.51 | $2.51 | 32,200 |
| 2014-08-13 | $2.45 | $2.45 | 4,400 |
| 2014-08-12 | $2.45 | $2.45 | 27,600 |
| 2014-08-11 | $2.47 | $2.47 | 20,600 |
| 2014-08-08 | $2.41 | $2.41 | 24,100 |
| 2014-08-07 | $2.40 | $2.40 | 42,100 |
| 2014-08-06 | $2.37 | $2.37 | 40,300 |
| 2014-08-05 | $2.33 | $2.33 | 16,400 |
| 2014-08-04 | $2.30 | $2.30 | 12,900 |
| 2014-08-01 | $2.21 | $2.21 | 89,200 |
| 2014-07-31 | $2.20 | $2.20 | 14,300 |
| 2014-07-30 | $2.17 | $2.17 | 3,200 |
| 2014-07-29 | $2.14 | $2.14 | 20,400 |
| 2014-07-28 | $2.12 | $2.12 | 1,000 |
| 2014-07-25 | $2.12 | $2.12 | 2,100 |
| 2014-07-24 | $2.12 | $2.12 | 31,400 |
| 2014-07-23 | $2.10 | $2.10 | 41,700 |
| 2014-07-22 | $2.05 | $2.05 | 7,500 |
| 2014-07-21 | $2.05 | $2.05 | 9,100 |
| 2014-07-18 | $2.00 | $2.00 | 12,900 |
| 2014-07-17 | $1.95 | $1.95 | 20,100 |
| 2014-07-16 | $1.90 | $1.90 | 17,400 |
| 2014-07-15 | $1.80 | $1.80 | 3,000 |
| 2014-07-14 | $1.80 | $1.80 | 14,900 |
| 2014-07-11 | $1.80 | $1.80 | 29,900 |
| 2014-07-10 | $1.77 | $1.77 | 12,800 |
| 2014-07-09 | $1.75 | $1.75 | 19,300 |
| 2014-07-08 | $1.74 | $1.74 | 100 |
| 2014-07-07 | $1.73 | $1.73 | 0 |
| 2014-07-03 | $1.73 | $1.73 | 6,200 |
| 2014-07-02 | $1.72 | $1.72 | 34,600 |
| 2014-07-01 | $1.74 | $1.74 | 19,500 |
| 2014-06-30 | $1.72 | $1.72 | 7,900 |
| 2014-06-27 | $1.68 | $1.68 | 10,200 |
| 2014-06-26 | $1.78 | $1.78 | 400 |
| 2014-06-25 | $1.78 | $1.78 | 3,300 |
| 2014-06-24 | $1.78 | $1.78 | 13,600 |
| 2014-06-23 | $1.73 | $1.73 | 0 |
| 2014-06-20 | $1.73 | $1.73 | 1,000 |
| 2014-06-19 | $1.73 | $1.73 | 300 |
| 2014-06-18 | $1.73 | $1.73 | 3,000 |
| 2014-06-17 | $1.71 | $1.71 | 12,000 |
| 2014-06-16 | $1.70 | $1.70 | 5,700 |
| 2014-06-13 | $1.70 | $1.70 | 7,800 |
| 2014-06-12 | $1.67 | $1.67 | 4,500 |
| 2014-06-11 | $1.62 | $1.62 | 2,800 |
| 2014-06-10 | $1.62 | $1.62 | 11,500 |
| 2014-06-09 | $1.69 | $1.69 | 300 |
| 2014-06-06 | $1.68 | $1.68 | 12,700 |
| 2014-06-05 | $1.70 | $1.70 | 5,300 |
| 2014-06-04 | $1.65 | $1.65 | 17,500 |
| 2014-06-03 | $1.64 | $1.64 | 1,200 |
| 2014-06-02 | $1.64 | $1.64 | 1,700 |
| 2014-05-30 | $1.60 | $1.60 | 400 |
| 2014-05-29 | $1.65 | $1.65 | 0 |
| 2014-05-28 | $1.65 | $1.65 | 19,300 |
| 2014-05-27 | $1.70 | $1.70 | 10,500 |
| 2014-05-23 | $1.70 | $1.70 | 10,000 |
| 2014-05-22 | $1.70 | $1.70 | 11,100 |
| 2014-05-21 | $1.73 | $1.73 | 5,000 |
| 2014-05-20 | $1.71 | $1.71 | 13,000 |
| 2014-05-19 | $1.80 | $1.80 | 10,200 |
| 2014-05-16 | $1.81 | $1.81 | 12,400 |