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
- 1993-08-26 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 | $1.61 | $1.61 | 352,000 |
| 2014-12-30 | $1.61 | $1.61 | 295,600 |
| 2014-12-29 | $1.64 | $1.64 | 888,700 |
| 2014-12-26 | $1.63 | $1.63 | 148,900 |
| 2014-12-24 | $1.59 | $1.59 | 133,100 |
| 2014-12-23 | $1.59 | $1.59 | 370,900 |
| 2014-12-22 | $1.63 | $1.63 | 263,000 |
| 2014-12-19 | $1.62 | $1.62 | 374,300 |
| 2014-12-18 | $1.56 | $1.56 | 305,900 |
| 2014-12-17 | $1.57 | $1.57 | 340,100 |
| 2014-12-16 | $1.55 | $1.55 | 433,800 |
| 2014-12-15 | $1.60 | $1.60 | 1,024,300 |
| 2014-12-12 | $1.71 | $1.71 | 407,700 |
| 2014-12-11 | $1.82 | $1.82 | 548,500 |
| 2014-12-10 | $1.75 | $1.75 | 342,900 |
| 2014-12-09 | $1.75 | $1.75 | 469,100 |
| 2014-12-08 | $1.74 | $1.74 | 280,500 |
| 2014-12-05 | $1.81 | $1.81 | 329,400 |
| 2014-12-04 | $1.76 | $1.76 | 273,700 |
| 2014-12-03 | $1.80 | $1.80 | 214,500 |
| 2014-12-02 | $1.76 | $1.76 | 415,100 |
| 2014-12-01 | $1.77 | $1.77 | 455,000 |
| 2014-11-28 | $1.86 | $1.86 | 107,100 |
| 2014-11-26 | $1.87 | $1.87 | 265,800 |
| 2014-11-25 | $1.82 | $1.82 | 426,100 |
| 2014-11-24 | $1.79 | $1.79 | 433,000 |
| 2014-11-21 | $1.79 | $1.79 | 390,300 |
| 2014-11-20 | $1.81 | $1.81 | 384,700 |
| 2014-11-19 | $1.77 | $1.77 | 923,100 |
| 2014-11-18 | $1.78 | $1.78 | 1,307,500 |
| 2014-11-17 | $1.83 | $1.83 | 1,882,300 |
| 2014-11-14 | $1.98 | $1.98 | 3,295,800 |
| 2014-11-13 | $1.76 | $1.76 | 1,031,900 |
| 2014-11-12 | $1.75 | $1.75 | 1,399,800 |
| 2014-11-11 | $1.92 | $1.92 | 1,242,700 |
| 2014-11-10 | $1.98 | $1.98 | 1,057,000 |
| 2014-11-07 | $2.16 | $2.16 | 820,200 |
| 2014-11-06 | $2.18 | $2.18 | 1,226,300 |
| 2014-11-05 | $2.41 | $2.41 | 1,260,100 |
| 2014-11-04 | $2.49 | $2.49 | 835,400 |
| 2014-11-03 | $2.44 | $2.44 | 715,700 |
| 2014-10-31 | $2.36 | $2.36 | 341,800 |
| 2014-10-30 | $2.36 | $2.36 | 782,700 |
| 2014-10-29 | $2.38 | $2.38 | 763,100 |
| 2014-10-28 | $2.38 | $2.38 | 1,442,800 |
| 2014-10-27 | $2.29 | $2.29 | 867,500 |
| 2014-10-24 | $2.15 | $2.15 | 1,586,500 |
| 2014-10-23 | $1.97 | $1.97 | 154,800 |
| 2014-10-22 | $1.95 | $1.95 | 364,100 |
| 2014-10-21 | $2.03 | $2.03 | 568,900 |
| 2014-10-20 | $1.92 | $1.92 | 600,700 |
| 2014-10-17 | $1.88 | $1.88 | 368,600 |
| 2014-10-16 | $1.88 | $1.88 | 344,900 |
| 2014-10-15 | $1.85 | $1.85 | 442,500 |
| 2014-10-14 | $1.87 | $1.87 | 616,600 |
| 2014-10-13 | $1.90 | $1.90 | 1,293,200 |
| 2014-10-10 | $2.08 | $2.08 | 630,500 |
| 2014-10-09 | $2.21 | $2.21 | 560,300 |
| 2014-10-08 | $2.34 | $2.34 | 825,400 |
| 2014-10-07 | $2.33 | $2.33 | 1,758,700 |
| 2014-10-06 | $2.18 | $2.18 | 373,700 |
| 2014-10-03 | $2.21 | $2.21 | 303,600 |
| 2014-10-02 | $2.14 | $2.14 | 131,000 |
| 2014-10-01 | $2.19 | $2.19 | 274,700 |
| 2014-09-30 | $2.15 | $2.15 | 234,400 |
| 2014-09-29 | $2.15 | $2.15 | 178,500 |
| 2014-09-26 | $2.12 | $2.12 | 118,000 |
| 2014-09-25 | $2.13 | $2.13 | 383,000 |
| 2014-09-24 | $2.15 | $2.15 | 174,800 |
| 2014-09-23 | $2.15 | $2.15 | 276,300 |
| 2014-09-22 | $2.17 | $2.17 | 552,500 |
| 2014-09-19 | $2.26 | $2.26 | 499,100 |
| 2014-09-18 | $2.18 | $2.18 | 368,000 |
| 2014-09-17 | $2.25 | $2.25 | 355,300 |
| 2014-09-16 | $2.19 | $2.19 | 112,600 |
| 2014-09-15 | $2.23 | $2.23 | 225,100 |
| 2014-09-12 | $2.27 | $2.27 | 209,900 |
| 2014-09-11 | $2.29 | $2.29 | 169,900 |
| 2014-09-10 | $2.24 | $2.24 | 574,600 |
| 2014-09-09 | $2.31 | $2.31 | 227,900 |
| 2014-09-08 | $2.33 | $2.33 | 187,000 |
| 2014-09-05 | $2.28 | $2.28 | 183,800 |
| 2014-09-04 | $2.30 | $2.30 | 293,800 |
| 2014-09-03 | $2.30 | $2.30 | 368,800 |
| 2014-09-02 | $2.38 | $2.38 | 373,400 |
| 2014-08-29 | $2.38 | $2.38 | 523,000 |
| 2014-08-28 | $2.28 | $2.28 | 255,100 |
| 2014-08-27 | $2.29 | $2.29 | 604,000 |
| 2014-08-26 | $2.20 | $2.20 | 434,800 |
| 2014-08-25 | $2.13 | $2.13 | 223,900 |
| 2014-08-22 | $2.12 | $2.12 | 301,100 |
| 2014-08-21 | $2.15 | $2.15 | 203,900 |
| 2014-08-20 | $2.22 | $2.22 | 119,200 |
| 2014-08-19 | $2.23 | $2.23 | 314,400 |
| 2014-08-18 | $2.21 | $2.21 | 177,500 |
| 2014-08-15 | $2.21 | $2.21 | 290,400 |
| 2014-08-14 | $2.23 | $2.23 | 322,600 |
| 2014-08-13 | $2.14 | $2.14 | 428,100 |
| 2014-08-12 | $2.16 | $2.16 | 279,600 |
| 2014-08-11 | $2.24 | $2.24 | 254,700 |
| 2014-08-08 | $2.27 | $2.27 | 597,100 |
| 2014-08-07 | $2.18 | $2.18 | 668,300 |
| 2014-08-06 | $2.29 | $2.29 | 919,600 |
| 2014-08-05 | $2.42 | $2.42 | 452,700 |
| 2014-08-04 | $2.44 | $2.44 | 248,700 |
| 2014-08-01 | $2.50 | $2.50 | 236,100 |
| 2014-07-31 | $2.53 | $2.53 | 706,100 |
| 2014-07-30 | $2.46 | $2.46 | 245,000 |
| 2014-07-29 | $2.45 | $2.45 | 296,600 |
| 2014-07-28 | $2.46 | $2.46 | 286,100 |
| 2014-07-25 | $2.46 | $2.46 | 163,800 |
| 2014-07-24 | $2.49 | $2.49 | 126,200 |
| 2014-07-23 | $2.49 | $2.49 | 644,600 |
| 2014-07-22 | $2.38 | $2.38 | 192,000 |
| 2014-07-21 | $2.41 | $2.41 | 184,000 |
| 2014-07-18 | $2.34 | $2.34 | 194,600 |
| 2014-07-17 | $2.33 | $2.33 | 307,700 |
| 2014-07-16 | $2.38 | $2.38 | 387,800 |
| 2014-07-15 | $2.44 | $2.44 | 377,500 |
| 2014-07-14 | $2.53 | $2.53 | 376,800 |
| 2014-07-11 | $2.53 | $2.53 | 936,400 |
| 2014-07-10 | $2.40 | $2.40 | 383,300 |
| 2014-07-09 | $2.47 | $2.47 | 672,600 |
| 2014-07-08 | $2.49 | $2.49 | 843,900 |
| 2014-07-07 | $2.57 | $2.57 | 440,300 |
| 2014-07-03 | $2.60 | $2.60 | 104,100 |
| 2014-07-02 | $2.60 | $2.60 | 198,800 |
| 2014-07-01 | $2.64 | $2.64 | 350,700 |
| 2014-06-30 | $2.59 | $2.59 | 237,300 |
| 2014-06-27 | $2.59 | $2.59 | 218,700 |
| 2014-06-26 | $2.58 | $2.58 | 321,400 |
| 2014-06-25 | $2.54 | $2.54 | 417,900 |
| 2014-06-24 | $2.61 | $2.61 | 1,285,500 |
| 2014-06-23 | $2.62 | $2.62 | 231,600 |
| 2014-06-20 | $2.67 | $2.67 | 309,100 |
| 2014-06-19 | $2.69 | $2.69 | 728,200 |
| 2014-06-18 | $2.67 | $2.67 | 375,900 |
| 2014-06-17 | $2.59 | $2.59 | 171,900 |
| 2014-06-16 | $2.53 | $2.53 | 235,500 |
| 2014-06-13 | $2.57 | $2.57 | 169,300 |
| 2014-06-12 | $2.56 | $2.56 | 386,400 |
| 2014-06-11 | $2.67 | $2.67 | 621,500 |
| 2014-06-10 | $2.62 | $2.62 | 257,900 |
| 2014-06-09 | $2.57 | $2.57 | 331,300 |
| 2014-06-06 | $2.50 | $2.50 | 217,600 |
| 2014-06-05 | $2.52 | $2.52 | 474,700 |
| 2014-06-04 | $2.50 | $2.50 | 533,300 |
| 2014-06-03 | $2.50 | $2.50 | 404,700 |
| 2014-06-02 | $2.56 | $2.56 | 456,000 |
| 2014-05-30 | $2.66 | $2.66 | 310,000 |
| 2014-05-29 | $2.73 | $2.73 | 393,300 |
| 2014-05-28 | $2.77 | $2.77 | 506,900 |
| 2014-05-27 | $2.73 | $2.73 | 280,100 |
| 2014-05-23 | $2.71 | $2.71 | 1,674,300 |
| 2014-05-22 | $2.98 | $2.98 | 209,500 |
| 2014-05-21 | $2.91 | $2.91 | 404,600 |
| 2014-05-20 | $3.03 | $3.03 | 245,500 |
| 2014-05-19 | $3.11 | $3.11 | 259,500 |
| 2014-05-16 | $3.07 | $3.07 | 390,600 |
| 2014-05-15 | $2.95 | $2.95 | 202,100 |
| 2014-05-14 | $2.93 | $2.93 | 407,200 |
| 2014-05-13 | $2.83 | $2.83 | 305,200 |
| 2014-05-12 | $2.83 | $2.83 | 230,100 |
| 2014-05-09 | $2.85 | $2.85 | 383,500 |
| 2014-05-08 | $2.72 | $2.72 | 565,500 |
| 2014-05-07 | $2.83 | $2.83 | 703,800 |
| 2014-05-06 | $3.04 | $3.04 | 264,500 |
| 2014-05-05 | $3.24 | $3.24 | 500,000 |
| 2014-05-02 | $3.33 | $3.33 | 269,300 |
| 2014-05-01 | $3.34 | $3.34 | 772,200 |
| 2014-04-30 | $3.24 | $3.24 | 597,800 |
| 2014-04-29 | $3.20 | $3.20 | 1,002,400 |
| 2014-04-28 | $2.98 | $2.98 | 648,400 |
| 2014-04-25 | $3.05 | $3.05 | 408,600 |
| 2014-04-24 | $3.11 | $3.11 | 489,400 |
| 2014-04-23 | $3.24 | $3.24 | 672,600 |
| 2014-04-22 | $3.11 | $3.11 | 810,500 |
| 2014-04-21 | $3.12 | $3.12 | 1,549,800 |
| 2014-04-17 | $2.80 | $2.80 | 977,100 |
| 2014-04-16 | $2.98 | $2.98 | 1,366,400 |
| 2014-04-15 | $2.71 | $2.71 | 1,450,900 |
| 2014-04-14 | $2.93 | $2.93 | 930,400 |
| 2014-04-11 | $3.05 | $3.05 | 1,139,300 |
| 2014-04-10 | $3.26 | $3.26 | 760,100 |
| 2014-04-09 | $3.50 | $3.50 | 294,400 |
| 2014-04-08 | $3.51 | $3.51 | 482,800 |
| 2014-04-07 | $3.40 | $3.40 | 705,900 |
| 2014-04-04 | $3.42 | $3.42 | 681,000 |
| 2014-04-03 | $3.61 | $3.61 | 732,800 |
| 2014-04-02 | $3.83 | $3.83 | 552,600 |
| 2014-04-01 | $3.86 | $3.86 | 1,053,700 |
| 2014-03-31 | $3.73 | $3.73 | 841,100 |
| 2014-03-28 | $3.58 | $3.58 | 1,000,600 |
| 2014-03-27 | $3.45 | $3.45 | 688,000 |
| 2014-03-26 | $3.55 | $3.55 | 2,411,300 |
| 2014-03-25 | $3.75 | $3.75 | 3,311,800 |
| 2014-03-24 | $3.47 | $3.47 | 1,852,000 |
| 2014-03-21 | $3.48 | $3.48 | 4,034,100 |
| 2014-03-20 | $3.56 | $3.56 | 1,937,800 |
| 2014-03-19 | $3.70 | $3.70 | 3,380,400 |
| 2014-03-18 | $4.01 | $4.01 | 1,794,100 |
| 2014-03-17 | $4.26 | $4.26 | 3,865,100 |
| 2014-03-14 | $3.99 | $3.99 | 2,979,700 |
| 2014-03-13 | $4.18 | $4.18 | 9,310,300 |
| 2014-03-12 | $4.29 | $4.29 | 29,352,400 |
| 2014-03-11 | $2.42 | $2.42 | 8,019,900 |
| 2014-03-10 | $2.06 | $2.06 | 369,900 |
| 2014-03-07 | $2.10 | $2.10 | 236,400 |
| 2014-03-06 | $2.07 | $2.07 | 323,100 |
| 2014-03-05 | $2.09 | $2.09 | 267,600 |
| 2014-03-04 | $2.09 | $2.09 | 291,200 |
| 2014-03-03 | $2.08 | $2.08 | 382,800 |
| 2014-02-28 | $2.12 | $2.12 | 937,700 |
| 2014-02-27 | $2.09 | $2.09 | 920,100 |
| 2014-02-26 | $2.01 | $2.01 | 372,700 |
| 2014-02-25 | $2.05 | $2.05 | 524,400 |
| 2014-02-24 | $2.02 | $2.02 | 485,400 |
| 2014-02-21 | $2.06 | $2.06 | 386,800 |
| 2014-02-20 | $2.06 | $2.06 | 356,300 |
| 2014-02-19 | $2.09 | $2.09 | 315,300 |
| 2014-02-18 | $2.11 | $2.11 | 991,800 |
| 2014-02-14 | $2.07 | $2.07 | 1,053,500 |
| 2014-02-13 | $2.10 | $2.10 | 1,530,300 |
| 2014-02-12 | $2.08 | $2.08 | 5,825,900 |
| 2014-02-11 | $2.76 | $2.76 | 155,700 |
| 2014-02-10 | $2.84 | $2.84 | 210,200 |
| 2014-02-07 | $2.85 | $2.85 | 286,200 |
| 2014-02-06 | $2.55 | $2.55 | 79,500 |
| 2014-02-05 | $2.50 | $2.50 | 123,800 |
| 2014-02-04 | $2.48 | $2.48 | 150,400 |
| 2014-02-03 | $2.48 | $2.48 | 179,000 |
| 2014-01-31 | $2.57 | $2.57 | 73,300 |
| 2014-01-30 | $2.59 | $2.59 | 149,200 |
| 2014-01-29 | $2.50 | $2.50 | 135,400 |
| 2014-01-28 | $2.51 | $2.51 | 141,200 |
| 2014-01-27 | $2.46 | $2.46 | 304,300 |
| 2014-01-24 | $2.66 | $2.66 | 316,800 |
| 2014-01-23 | $2.83 | $2.83 | 110,900 |
| 2014-01-22 | $2.85 | $2.85 | 280,200 |
| 2014-01-21 | $2.93 | $2.93 | 256,000 |
| 2014-01-17 | $3.06 | $3.06 | 178,200 |
| 2014-01-16 | $3.03 | $3.03 | 205,400 |
| 2014-01-15 | $3.08 | $3.08 | 868,700 |
| 2014-01-14 | $3.03 | $3.03 | 563,200 |
| 2014-01-13 | $2.81 | $2.81 | 316,300 |
| 2014-01-10 | $2.86 | $2.86 | 920,800 |
| 2014-01-09 | $3.08 | $3.08 | 941,800 |
| 2014-01-08 | $2.74 | $2.74 | 592,900 |
| 2014-01-07 | $2.61 | $2.61 | 176,100 |
| 2014-01-06 | $2.59 | $2.59 | 395,000 |
| 2014-01-03 | $2.68 | $2.68 | 153,500 |
| 2014-01-02 | $2.79 | $2.79 | 543,300 |