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
- 2011-08-04 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 | $0.05 | $0.05 | 47,720 |
| 2014-12-30 | $0.05 | $0.05 | 105,450 |
| 2014-12-29 | $0.04 | $0.04 | 44,220 |
| 2014-12-26 | $0.04 | $0.04 | 1,721 |
| 2014-12-24 | $0.04 | $0.04 | 28,599 |
| 2014-12-23 | $0.04 | $0.04 | 2,000 |
| 2014-12-22 | $0.05 | $0.05 | 60,150 |
| 2014-12-19 | $0.05 | $0.05 | 0 |
| 2014-12-18 | $0.05 | $0.05 | 4,000 |
| 2014-12-17 | $0.05 | $0.05 | 13,800 |
| 2014-12-16 | $0.05 | $0.05 | 37,000 |
| 2014-12-15 | $0.05 | $0.05 | 35,311 |
| 2014-12-12 | $0.04 | $0.04 | 6,600 |
| 2014-12-11 | $0.04 | $0.04 | 67,000 |
| 2014-12-10 | $0.05 | $0.05 | 83,449 |
| 2014-12-09 | $0.04 | $0.04 | 140 |
| 2014-12-08 | $0.04 | $0.04 | 74,600 |
| 2014-12-05 | $0.04 | $0.04 | 135,600 |
| 2014-12-04 | $0.05 | $0.05 | 176,500 |
| 2014-12-03 | $0.05 | $0.05 | 21,600 |
| 2014-12-02 | $0.05 | $0.05 | 121,330 |
| 2014-12-01 | $0.06 | $0.06 | 54,150 |
| 2014-11-28 | $0.04 | $0.04 | 52,600 |
| 2014-11-26 | $0.04 | $0.04 | 142,689 |
| 2014-11-25 | $0.04 | $0.04 | 88,159 |
| 2014-11-24 | $0.05 | $0.05 | 64,850 |
| 2014-11-21 | $0.05 | $0.05 | 30,500 |
| 2014-11-20 | $0.05 | $0.05 | 90,005 |
| 2014-11-19 | $0.06 | $0.06 | 95,405 |
| 2014-11-18 | $0.05 | $0.05 | 58,095 |
| 2014-11-17 | $0.05 | $0.05 | 100,100 |
| 2014-11-14 | $0.06 | $0.06 | 8,064 |
| 2014-11-13 | $0.06 | $0.06 | 54,695 |
| 2014-11-12 | $0.05 | $0.05 | 7,600 |
| 2014-11-11 | $0.05 | $0.05 | 10,100 |
| 2014-11-10 | $0.06 | $0.06 | 11,766 |
| 2014-11-07 | $0.06 | $0.06 | 500 |
| 2014-11-06 | $0.06 | $0.06 | 14,450 |
| 2014-11-05 | $0.07 | $0.07 | 107,400 |
| 2014-11-04 | $0.07 | $0.07 | 163,805 |
| 2014-11-03 | $0.08 | $0.08 | 169,319 |
| 2014-10-31 | $0.06 | $0.06 | 15,491 |
| 2014-10-30 | $0.06 | $0.06 | 106,502 |
| 2014-10-29 | $0.06 | $0.06 | 49,600 |
| 2014-10-28 | $0.05 | $0.05 | 45,436 |
| 2014-10-27 | $0.05 | $0.05 | 10,328 |
| 2014-10-24 | $0.06 | $0.06 | 28,905 |
| 2014-10-23 | $0.06 | $0.06 | 0 |
| 2014-10-22 | $0.06 | $0.06 | 51,300 |
| 2014-10-21 | $0.04 | $0.04 | 187,850 |
| 2014-10-20 | $0.06 | $0.06 | 138,696 |
| 2014-10-17 | $0.04 | $0.04 | 0 |
| 2014-10-16 | $0.04 | $0.04 | 61,400 |
| 2014-10-15 | $0.05 | $0.05 | 2,000 |
| 2014-10-14 | $0.04 | $0.04 | 42,000 |
| 2014-10-13 | $0.04 | $0.04 | 42,999 |
| 2014-10-10 | $0.05 | $0.05 | 1,000 |
| 2014-10-09 | $0.04 | $0.04 | 90,000 |
| 2014-10-08 | $0.04 | $0.04 | 1,000 |
| 2014-10-07 | $0.05 | $0.05 | 31,500 |
| 2014-10-06 | $0.04 | $0.04 | 42,999 |
| 2014-10-03 | $0.05 | $0.05 | 41,000 |
| 2014-10-02 | $0.05 | $0.05 | 2,100 |
| 2014-10-01 | $0.05 | $0.05 | 53,444 |
| 2014-09-30 | $0.06 | $0.06 | 210,700 |
| 2014-09-29 | $0.06 | $0.06 | 63,625 |
| 2014-09-26 | $0.07 | $0.07 | 33,898 |
| 2014-09-25 | $0.07 | $0.07 | 122,002 |
| 2014-09-24 | $0.08 | $0.08 | 113,600 |
| 2014-09-23 | $0.08 | $0.08 | 151,500 |
| 2014-09-22 | $0.08 | $0.08 | 150,700 |
| 2014-09-19 | $0.08 | $0.08 | 86,050 |
| 2014-09-18 | $0.08 | $0.08 | 391,500 |
| 2014-09-17 | $0.08 | $0.08 | 465,633 |
| 2014-09-16 | $0.05 | $0.05 | 32,700 |
| 2014-09-15 | $0.06 | $0.06 | 40,200 |
| 2014-09-12 | $0.07 | $0.07 | 74,700 |
| 2014-09-11 | $0.06 | $0.06 | 60,960 |
| 2014-09-10 | $0.05 | $0.05 | 282,198 |
| 2014-09-09 | $0.06 | $0.06 | 172,400 |
| 2014-09-08 | $0.06 | $0.06 | 602,996 |
| 2014-09-05 | $0.06 | $0.06 | 372,597 |
| 2014-09-04 | $0.07 | $0.07 | 304,113 |
| 2014-09-03 | $0.08 | $0.08 | 373,419 |
| 2014-09-02 | $0.09 | $0.09 | 28,783 |
| 2014-08-29 | $0.09 | $0.09 | 84,350 |
| 2014-08-28 | $0.09 | $0.09 | 26,750 |
| 2014-08-27 | $0.08 | $0.08 | 163,041 |
| 2014-08-26 | $0.08 | $0.08 | 10,400 |
| 2014-08-25 | $0.08 | $0.08 | 700 |
| 2014-08-22 | $0.08 | $0.08 | 86,700 |
| 2014-08-21 | $0.08 | $0.08 | 1,100 |
| 2014-08-20 | $0.07 | $0.07 | 118,100 |
| 2014-08-19 | $0.07 | $0.07 | 61,131 |
| 2014-08-18 | $0.07 | $0.07 | 161,228 |
| 2014-08-15 | $0.08 | $0.08 | 229,518 |
| 2014-08-14 | $0.08 | $0.08 | 45,300 |
| 2014-08-13 | $0.07 | $0.07 | 58,300 |
| 2014-08-12 | $0.08 | $0.08 | 1,200 |
| 2014-08-11 | $0.09 | $0.09 | 61,700 |
| 2014-08-08 | $0.08 | $0.08 | 168,900 |
| 2014-08-07 | $0.08 | $0.08 | 5,480 |
| 2014-08-06 | $0.08 | $0.08 | 10,500 |
| 2014-08-05 | $0.08 | $0.08 | 20,000 |
| 2014-08-04 | $0.09 | $0.09 | 30,000 |
| 2014-08-01 | $0.09 | $0.09 | 35,200 |
| 2014-07-31 | $0.07 | $0.07 | 206,334 |
| 2014-07-30 | $0.08 | $0.08 | 98,100 |
| 2014-07-29 | $0.07 | $0.07 | 41,500 |
| 2014-07-28 | $0.08 | $0.08 | 79,200 |
| 2014-07-25 | $0.08 | $0.08 | 600 |
| 2014-07-24 | $0.08 | $0.08 | 44,000 |
| 2014-07-23 | $0.07 | $0.07 | 39,000 |
| 2014-07-22 | $0.07 | $0.07 | 61,500 |
| 2014-07-21 | $0.07 | $0.07 | 20,750 |
| 2014-07-18 | $0.07 | $0.07 | 27,000 |
| 2014-07-17 | $0.08 | $0.08 | 76,400 |
| 2014-07-16 | $0.06 | $0.06 | 201,750 |
| 2014-07-15 | $0.08 | $0.08 | 3,100 |
| 2014-07-14 | $0.06 | $0.06 | 5,250 |
| 2014-07-11 | $0.07 | $0.07 | 15,500 |
| 2014-07-10 | $0.07 | $0.07 | 12,700 |
| 2014-07-09 | $0.07 | $0.07 | 25,500 |
| 2014-07-08 | $0.06 | $0.06 | 52,000 |
| 2014-07-07 | $0.06 | $0.06 | 18,521 |
| 2014-07-03 | $0.06 | $0.06 | 49,000 |
| 2014-07-02 | $0.07 | $0.07 | 32,900 |
| 2014-07-01 | $0.06 | $0.06 | 0 |
| 2014-06-30 | $0.06 | $0.06 | 4,000 |
| 2014-06-27 | $0.06 | $0.06 | 13,999 |
| 2014-06-26 | $0.06 | $0.06 | 34,091 |
| 2014-06-25 | $0.06 | $0.06 | 119,999 |
| 2014-06-24 | $0.06 | $0.06 | 159,800 |
| 2014-06-23 | $0.05 | $0.05 | 22,883 |
| 2014-06-20 | $0.06 | $0.06 | 259,366 |
| 2014-06-19 | $0.07 | $0.07 | 48,000 |
| 2014-06-18 | $0.07 | $0.07 | 3,600 |
| 2014-06-17 | $0.06 | $0.06 | 40,749 |
| 2014-06-16 | $0.08 | $0.08 | 0 |
| 2014-06-13 | $0.08 | $0.08 | 61,830 |
| 2014-06-12 | $0.07 | $0.07 | 90,799 |
| 2014-06-11 | $0.07 | $0.07 | 83,000 |
| 2014-06-10 | $0.07 | $0.07 | 217,699 |
| 2014-06-09 | $0.07 | $0.07 | 2,900 |
| 2014-06-06 | $0.06 | $0.06 | 69,560 |
| 2014-06-05 | $0.07 | $0.07 | 230,613 |
| 2014-06-04 | $0.08 | $0.08 | 127,670 |
| 2014-06-03 | $0.08 | $0.08 | 85,250 |
| 2014-06-02 | $0.10 | $0.10 | 38,882 |
| 2014-05-30 | $0.10 | $0.10 | 85,100 |
| 2014-05-29 | $0.09 | $0.09 | 33,500 |
| 2014-05-28 | $0.08 | $0.08 | 181,543 |
| 2014-05-27 | $0.11 | $0.11 | 30,340 |
| 2014-05-23 | $0.12 | $0.12 | 25,086 |
| 2014-05-22 | $0.11 | $0.11 | 77,390 |
| 2014-05-21 | $0.13 | $0.13 | 82,570 |
| 2014-05-20 | $0.11 | $0.11 | 85,170 |
| 2014-05-19 | $0.15 | $0.15 | 190,500 |
| 2014-05-16 | $0.18 | $0.18 | 17,500 |
| 2014-05-15 | $0.16 | $0.16 | 31,770 |
| 2014-05-14 | $0.19 | $0.19 | 0 |
| 2014-05-13 | $0.19 | $0.19 | 317 |
| 2014-05-12 | $0.17 | $0.17 | 0 |
| 2014-05-09 | $0.17 | $0.17 | 8,357 |
| 2014-05-08 | $0.18 | $0.18 | 39,810 |
| 2014-05-07 | $0.19 | $0.19 | 16,239 |
| 2014-05-06 | $0.14 | $0.14 | 526 |
| 2014-05-05 | $0.13 | $0.13 | 10,500 |
| 2014-05-02 | $0.12 | $0.12 | 0 |
| 2014-05-01 | $0.12 | $0.12 | 15,310 |
| 2014-04-30 | $0.17 | $0.17 | 16,021 |
| 2014-04-29 | $0.15 | $0.15 | 75,327 |
| 2014-04-28 | $0.19 | $0.19 | 57,615 |
| 2014-04-25 | $0.19 | $0.19 | 38,000 |
| 2014-04-24 | $0.19 | $0.19 | 19,900 |
| 2014-04-23 | $0.18 | $0.18 | 95,990 |
| 2014-04-22 | $0.19 | $0.19 | 39,040 |
| 2014-04-21 | $0.19 | $0.19 | 96,480 |
| 2014-04-17 | $0.13 | $0.13 | 100 |
| 2014-04-16 | $0.15 | $0.15 | 11,513 |
| 2014-04-15 | $0.16 | $0.16 | 25,000 |
| 2014-04-14 | $0.15 | $0.15 | 41,000 |
| 2014-04-11 | $0.13 | $0.13 | 41,000 |
| 2014-04-10 | $0.12 | $0.12 | 4,790 |
| 2014-04-09 | $0.15 | $0.15 | 10,887 |
| 2014-04-08 | $0.12 | $0.12 | 60,000 |
| 2014-04-07 | $0.13 | $0.13 | 53,169 |
| 2014-04-04 | $0.12 | $0.12 | 16,750 |
| 2014-04-03 | $0.14 | $0.14 | 27,850 |
| 2014-04-02 | $0.14 | $0.14 | 8,700 |
| 2014-04-01 | $0.13 | $0.13 | 24,037 |
| 2014-03-31 | $0.13 | $0.13 | 6,050 |
| 2014-03-28 | $0.14 | $0.14 | 7,000 |
| 2014-03-27 | $0.14 | $0.14 | 24,600 |
| 2014-03-26 | $0.14 | $0.14 | 34,350 |
| 2014-03-25 | $0.14 | $0.14 | 20,160 |
| 2014-03-24 | $0.14 | $0.14 | 93,250 |
| 2014-03-21 | $0.13 | $0.13 | 12,000 |
| 2014-03-20 | $0.13 | $0.13 | 58,600 |
| 2014-03-19 | $0.13 | $0.13 | 126,900 |
| 2014-03-18 | $0.14 | $0.14 | 226,800 |
| 2014-03-17 | $0.17 | $0.17 | 44,500 |
| 2014-03-14 | $0.19 | $0.19 | 75,000 |
| 2014-03-13 | $0.19 | $0.19 | 10,000 |
| 2014-03-12 | $0.19 | $0.19 | 39,250 |
| 2014-03-11 | $0.18 | $0.18 | 1,500 |
| 2014-03-10 | $0.20 | $0.20 | 41,640 |
| 2014-03-07 | $0.19 | $0.19 | 43,436 |
| 2014-03-06 | $0.19 | $0.19 | 42,400 |
| 2014-03-05 | $0.19 | $0.19 | 23,450 |
| 2014-03-04 | $0.20 | $0.20 | 93,300 |
| 2014-03-03 | $0.19 | $0.19 | 47,950 |
| 2014-02-28 | $0.19 | $0.19 | 65,150 |
| 2014-02-27 | $0.19 | $0.19 | 0 |
| 2014-02-26 | $0.19 | $0.19 | 5,080 |
| 2014-02-25 | $0.19 | $0.19 | 10,000 |
| 2014-02-24 | $0.18 | $0.18 | 21,220 |
| 2014-02-21 | $0.19 | $0.19 | 8,500 |
| 2014-02-20 | $0.18 | $0.18 | 40,980 |
| 2014-02-19 | $0.18 | $0.18 | 25,000 |
| 2014-02-18 | $0.17 | $0.17 | 41,200 |
| 2014-02-14 | $0.20 | $0.20 | 107,470 |
| 2014-02-13 | $0.18 | $0.18 | 49,880 |
| 2014-02-12 | $0.19 | $0.19 | 29,500 |
| 2014-02-11 | $0.18 | $0.18 | 32,000 |
| 2014-02-10 | $0.20 | $0.20 | 6,360 |
| 2014-02-07 | $0.20 | $0.20 | 38,870 |
| 2014-02-06 | $0.19 | $0.19 | 17,400 |
| 2014-02-05 | $0.19 | $0.19 | 23,000 |
| 2014-02-04 | $0.20 | $0.20 | 64,825 |
| 2014-02-03 | $0.20 | $0.20 | 65,290 |
| 2014-01-31 | $0.20 | $0.20 | 153,405 |
| 2014-01-30 | $0.19 | $0.19 | 84,915 |
| 2014-01-29 | $0.20 | $0.20 | 46,945 |
| 2014-01-28 | $0.20 | $0.20 | 70,741 |
| 2014-01-27 | $0.19 | $0.19 | 94,600 |
| 2014-01-24 | $0.21 | $0.21 | 30,850 |
| 2014-01-23 | $0.21 | $0.21 | 4,500 |
| 2014-01-22 | $0.20 | $0.20 | 29,500 |
| 2014-01-21 | $0.20 | $0.20 | 13,000 |
| 2014-01-17 | $0.20 | $0.20 | 44,700 |
| 2014-01-16 | $0.26 | $0.26 | 32,975 |
| 2014-01-15 | $0.22 | $0.22 | 97,900 |
| 2014-01-14 | $0.22 | $0.22 | 255,774 |
| 2014-01-13 | $0.22 | $0.22 | 118,700 |
| 2014-01-10 | $0.24 | $0.24 | 83,500 |
| 2014-01-09 | $0.25 | $0.25 | 93,050 |
| 2014-01-08 | $0.25 | $0.25 | 85,375 |
| 2014-01-07 | $0.28 | $0.28 | 112,500 |
| 2014-01-06 | $0.20 | $0.20 | 92,473 |
| 2014-01-03 | $0.22 | $0.22 | 112,248 |
| 2014-01-02 | $0.22 | $0.22 | 9,640 |