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
- 1999-01-11 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 | $2.30 | $2.30 | 1,338 |
| 2014-12-30 | $2.25 | $2.25 | 774 |
| 2014-12-29 | $2.01 | $2.01 | 367 |
| 2014-12-26 | $2.45 | $2.45 | 1,000 |
| 2014-12-24 | $2.45 | $2.45 | 200 |
| 2014-12-23 | $2.15 | $2.15 | 814 |
| 2014-12-22 | $2.45 | $2.45 | 864 |
| 2014-12-19 | $2.25 | $2.25 | 84 |
| 2014-12-18 | $2.25 | $2.25 | 454 |
| 2014-12-17 | $3.00 | $3.00 | 120 |
| 2014-12-16 | $3.00 | $3.00 | 500 |
| 2014-12-15 | $2.50 | $2.50 | 3,800 |
| 2014-12-12 | $2.55 | $2.55 | 136 |
| 2014-12-11 | $2.50 | $2.50 | 0 |
| 2014-12-10 | $2.50 | $2.50 | 44 |
| 2014-12-09 | $3.95 | $3.95 | 0 |
| 2014-12-08 | $3.95 | $3.95 | 260 |
| 2014-12-05 | $2.50 | $2.50 | 451 |
| 2014-12-04 | $2.50 | $2.50 | 40 |
| 2014-12-03 | $2.01 | $2.01 | 106 |
| 2014-12-02 | $2.25 | $2.25 | 555 |
| 2014-12-01 | $2.15 | $2.15 | 4,774 |
| 2014-11-28 | $2.50 | $2.50 | 416 |
| 2014-11-26 | $3.17 | $3.17 | 898 |
| 2014-11-25 | $2.75 | $2.75 | 420 |
| 2014-11-24 | $2.39 | $2.39 | 11,522 |
| 2014-11-21 | $3.01 | $3.01 | 116 |
| 2014-11-20 | $3.50 | $3.50 | 2,929 |
| 2014-11-19 | $4.00 | $4.00 | 500 |
| 2014-11-18 | $3.30 | $3.30 | 8,727 |
| 2014-11-17 | $4.25 | $4.25 | 952 |
| 2014-11-14 | $4.40 | $4.40 | 12,241 |
| 2014-11-13 | $4.50 | $4.50 | 53 |
| 2014-11-12 | $4.50 | $4.50 | 294 |
| 2014-11-11 | $4.02 | $4.02 | 328 |
| 2014-11-10 | $4.08 | $4.08 | 0 |
| 2014-11-07 | $4.08 | $4.08 | 860 |
| 2014-11-06 | $4.15 | $4.15 | 159 |
| 2014-11-05 | $4.10 | $4.10 | 1,600 |
| 2014-11-04 | $4.50 | $4.50 | 726 |
| 2014-11-03 | $4.75 | $4.75 | 5,307 |
| 2014-10-31 | $4.50 | $4.50 | 7,094 |
| 2014-10-30 | $3.73 | $3.73 | 20 |
| 2014-10-29 | $3.05 | $3.05 | 21 |
| 2014-10-28 | $2.00 | $2.00 | 8 |
| 2014-10-27 | $3.80 | $3.80 | 1,025 |
| 2014-10-24 | $3.95 | $3.95 | 1,091 |
| 2014-10-23 | $3.30 | $3.30 | 529 |
| 2014-10-22 | $3.30 | $3.30 | 11,698 |
| 2014-10-21 | $3.49 | $3.49 | 3,426 |
| 2014-10-20 | $2.60 | $2.60 | 0 |
| 2014-10-17 | $2.60 | $2.60 | 2,450 |
| 2014-10-16 | $2.47 | $2.47 | 191 |
| 2014-10-15 | $2.50 | $2.50 | 520 |
| 2014-10-14 | $2.50 | $2.50 | 76 |
| 2014-10-13 | $2.47 | $2.47 | 0 |
| 2014-10-10 | $2.47 | $2.47 | 1,909 |
| 2014-10-09 | $2.50 | $2.50 | 150 |
| 2014-10-08 | $2.50 | $2.50 | 0 |
| 2014-10-07 | $2.50 | $2.50 | 1,800 |
| 2014-10-06 | $2.47 | $2.47 | 220 |
| 2014-10-03 | $2.47 | $2.47 | 1,662 |
| 2014-10-02 | $2.47 | $2.47 | 0 |
| 2014-10-01 | $2.47 | $2.47 | 44 |
| 2014-09-30 | $2.47 | $2.47 | 960 |
| 2014-09-29 | $2.50 | $2.50 | 674 |
| 2014-09-26 | $2.47 | $2.47 | 64 |
| 2014-09-25 | $2.47 | $2.47 | 3,300 |
| 2014-09-24 | $2.47 | $2.47 | 3,240 |
| 2014-09-23 | $2.50 | $2.50 | 78 |
| 2014-09-22 | $2.47 | $2.47 | 3,893 |
| 2014-09-19 | $2.55 | $2.55 | 2,120 |
| 2014-09-18 | $2.47 | $2.47 | 280 |
| 2014-09-17 | $2.47 | $2.47 | 16,400 |
| 2014-09-16 | $2.12 | $2.12 | 6 |
| 2014-09-15 | $2.11 | $2.11 | 6,100 |
| 2014-09-12 | $2.08 | $2.08 | 2,426 |
| 2014-09-11 | $2.50 | $2.50 | 0 |
| 2014-09-10 | $2.50 | $2.50 | 2,744 |
| 2014-09-09 | $2.51 | $2.51 | 200 |
| 2014-09-08 | $2.50 | $2.50 | 1,120 |
| 2014-09-05 | $2.50 | $2.50 | 1,300 |
| 2014-09-04 | $2.45 | $2.45 | 400 |
| 2014-09-03 | $2.50 | $2.50 | 2,500 |
| 2014-09-02 | $2.50 | $2.50 | 759 |
| 2014-08-29 | $2.40 | $2.40 | 1,366 |
| 2014-08-28 | $2.50 | $2.50 | 0 |
| 2014-08-27 | $2.50 | $2.50 | 1,440 |
| 2014-08-26 | $2.60 | $2.60 | 2,000 |
| 2014-08-25 | $2.51 | $2.51 | 0 |
| 2014-08-22 | $2.51 | $2.51 | 452 |
| 2014-08-21 | $2.50 | $2.50 | 1,700 |
| 2014-08-20 | $2.65 | $2.65 | 0 |
| 2014-08-19 | $2.65 | $2.65 | 2,068 |
| 2014-08-18 | $2.50 | $2.50 | 7,370 |
| 2014-08-15 | $2.60 | $2.60 | 766 |
| 2014-08-14 | $2.59 | $2.59 | 1,250 |
| 2014-08-13 | $2.51 | $2.51 | 0 |
| 2014-08-12 | $2.51 | $2.51 | 740 |
| 2014-08-11 | $2.56 | $2.56 | 244 |
| 2014-08-08 | $2.60 | $2.60 | 2,605 |
| 2014-08-07 | $2.51 | $2.51 | 4,482 |
| 2014-08-06 | $2.60 | $2.60 | 2,892 |
| 2014-08-05 | $2.50 | $2.50 | 8,022 |
| 2014-08-04 | $2.15 | $2.15 | 200 |
| 2014-08-01 | $2.15 | $2.15 | 120 |
| 2014-07-31 | $2.06 | $2.06 | 3,420 |
| 2014-07-30 | $2.00 | $2.00 | 500 |
| 2014-07-29 | $2.00 | $2.00 | 2,660 |
| 2014-07-28 | $2.00 | $2.00 | 1,600 |
| 2014-07-25 | $1.92 | $1.92 | 2,500 |
| 2014-07-24 | $1.90 | $1.90 | 0 |
| 2014-07-23 | $1.90 | $1.90 | 0 |
| 2014-07-22 | $1.90 | $1.90 | 5,096 |
| 2014-07-21 | $1.84 | $1.84 | 0 |
| 2014-07-18 | $1.84 | $1.84 | 900 |
| 2014-07-17 | $1.84 | $1.84 | 500 |
| 2014-07-16 | $1.95 | $1.95 | 3,130 |
| 2014-07-15 | $1.93 | $1.93 | 920 |
| 2014-07-14 | $2.08 | $2.08 | 2,540 |
| 2014-07-11 | $2.08 | $2.08 | 0 |
| 2014-07-10 | $2.08 | $2.08 | 20 |
| 2014-07-09 | $2.13 | $2.13 | 0 |
| 2014-07-08 | $2.13 | $2.13 | 0 |
| 2014-07-07 | $2.13 | $2.13 | 200 |
| 2014-07-03 | $2.00 | $2.00 | 600 |
| 2014-07-02 | $2.01 | $2.01 | 0 |
| 2014-07-01 | $2.01 | $2.01 | 1,674 |
| 2014-06-30 | $2.15 | $2.15 | 40 |
| 2014-06-27 | $2.06 | $2.06 | 0 |
| 2014-06-26 | $2.06 | $2.06 | 318 |
| 2014-06-25 | $2.26 | $2.26 | 6,600 |
| 2014-06-24 | $2.45 | $2.45 | 1,443 |
| 2014-06-23 | $2.00 | $2.00 | 12,990 |
| 2014-06-20 | $1.80 | $1.80 | 2,479 |
| 2014-06-19 | $1.75 | $1.75 | 1,922 |
| 2014-06-18 | $1.75 | $1.75 | 2,390 |
| 2014-06-17 | $1.68 | $1.68 | 600 |
| 2014-06-16 | $1.64 | $1.64 | 666 |
| 2014-06-13 | $1.68 | $1.68 | 0 |
| 2014-06-12 | $1.68 | $1.68 | 4,711 |
| 2014-06-11 | $1.68 | $1.68 | 4,260 |
| 2014-06-10 | $1.55 | $1.55 | 400 |
| 2014-06-09 | $1.50 | $1.50 | 87 |
| 2014-06-06 | $1.55 | $1.55 | 0 |
| 2014-06-05 | $1.55 | $1.55 | 523 |
| 2014-06-04 | $1.60 | $1.60 | 0 |
| 2014-06-03 | $1.60 | $1.60 | 1,768 |
| 2014-06-02 | $1.56 | $1.56 | 3,032 |
| 2014-05-30 | $1.70 | $1.70 | 106 |
| 2014-05-29 | $1.75 | $1.75 | 3,568 |
| 2014-05-28 | $1.69 | $1.69 | 7,148 |
| 2014-05-27 | $1.50 | $1.50 | 15,642 |
| 2014-05-23 | $1.22 | $1.22 | 1,438 |
| 2014-05-22 | $1.33 | $1.33 | 1,972 |
| 2014-05-21 | $1.18 | $1.18 | 1,124 |
| 2014-05-20 | $1.16 | $1.16 | 600 |
| 2014-05-19 | $1.10 | $1.10 | 200 |
| 2014-05-16 | $1.10 | $1.10 | 1,648 |
| 2014-05-15 | $0.94 | $0.94 | 400 |
| 2014-05-14 | $1.07 | $1.07 | 870 |
| 2014-05-13 | $1.09 | $1.09 | 200 |
| 2014-05-12 | $1.00 | $1.00 | 1,420 |
| 2014-05-09 | $1.00 | $1.00 | 2,685 |
| 2014-05-08 | $1.12 | $1.12 | 1,077 |
| 2014-05-07 | $1.10 | $1.10 | 150 |
| 2014-05-06 | $1.10 | $1.10 | 3,275 |
| 2014-05-05 | $1.15 | $1.15 | 1,242 |
| 2014-05-02 | $1.30 | $1.30 | 2,606 |
| 2014-05-01 | $1.32 | $1.32 | 1,380 |
| 2014-04-30 | $1.19 | $1.19 | 8,192 |
| 2014-04-29 | $1.28 | $1.28 | 6,850 |
| 2014-04-28 | $1.20 | $1.20 | 10,921 |
| 2014-04-25 | $1.37 | $1.37 | 83,424 |
| 2014-04-24 | $1.00 | $1.00 | 4,000 |
| 2014-04-23 | $0.91 | $0.91 | 0 |
| 2014-04-22 | $0.91 | $0.91 | 300 |
| 2014-04-21 | $0.78 | $0.78 | 1,170 |
| 2014-04-17 | $0.93 | $0.93 | 800 |
| 2014-04-16 | $0.78 | $0.78 | 0 |
| 2014-04-15 | $0.78 | $0.78 | 0 |
| 2014-04-14 | $0.78 | $0.78 | 50 |
| 2014-04-11 | $0.78 | $0.78 | 0 |
| 2014-04-10 | $0.78 | $0.78 | 2,350 |
| 2014-04-09 | $0.78 | $0.78 | 0 |
| 2014-04-08 | $0.78 | $0.78 | 0 |
| 2014-04-07 | $0.78 | $0.78 | 8 |
| 2014-04-04 | $0.78 | $0.78 | 0 |
| 2014-04-03 | $0.78 | $0.78 | 0 |
| 2014-04-02 | $0.78 | $0.78 | 0 |
| 2014-04-01 | $0.78 | $0.78 | 0 |
| 2014-03-31 | $0.78 | $0.78 | 2,130 |
| 2014-03-28 | $0.95 | $0.95 | 0 |
| 2014-03-27 | $0.95 | $0.95 | 300 |
| 2014-03-26 | $0.95 | $0.95 | 1,296 |
| 2014-03-25 | $0.80 | $0.80 | 689 |
| 2014-03-24 | $0.78 | $0.78 | 82 |
| 2014-03-21 | $0.85 | $0.85 | 0 |
| 2014-03-20 | $0.85 | $0.85 | 1,765 |
| 2014-03-19 | $0.67 | $0.67 | 0 |
| 2014-03-18 | $0.67 | $0.67 | 4,512 |
| 2014-03-17 | $0.90 | $0.90 | 0 |
| 2014-03-14 | $0.90 | $0.90 | 0 |
| 2014-03-13 | $0.90 | $0.90 | 1,160 |
| 2014-03-12 | $0.90 | $0.90 | 0 |
| 2014-03-11 | $0.90 | $0.90 | 0 |
| 2014-03-10 | $0.90 | $0.90 | 600 |
| 2014-03-07 | $1.00 | $1.00 | 500 |
| 2014-03-06 | $0.90 | $0.90 | 871 |
| 2014-03-05 | $0.88 | $0.88 | 10 |
| 2014-03-04 | $0.90 | $0.90 | 200 |
| 2014-03-03 | $0.90 | $0.90 | 80 |
| 2014-02-28 | $0.90 | $0.90 | 26 |
| 2014-02-27 | $0.80 | $0.80 | 0 |
| 2014-02-26 | $0.80 | $0.80 | 200 |
| 2014-02-25 | $0.80 | $0.80 | 20 |
| 2014-02-24 | $1.25 | $1.25 | 20 |
| 2014-02-21 | $1.00 | $1.00 | 2,000 |
| 2014-02-20 | $0.80 | $0.80 | 0 |
| 2014-02-19 | $0.80 | $0.80 | 0 |
| 2014-02-18 | $0.80 | $0.80 | 150 |
| 2014-02-14 | $0.80 | $0.80 | 552 |
| 2014-02-13 | $0.80 | $0.80 | 0 |
| 2014-02-12 | $0.80 | $0.80 | 0 |
| 2014-02-11 | $0.80 | $0.80 | 0 |
| 2014-02-10 | $0.80 | $0.80 | 0 |
| 2014-02-07 | $0.80 | $0.80 | 32 |
| 2014-02-06 | $0.80 | $0.80 | 33 |
| 2014-02-05 | $0.80 | $0.80 | 200 |
| 2014-02-04 | $0.83 | $0.83 | 0 |
| 2014-02-03 | $0.83 | $0.83 | 0 |
| 2014-01-31 | $0.83 | $0.83 | 12 |
| 2014-01-30 | $1.40 | $1.40 | 0 |
| 2014-01-29 | $1.40 | $1.40 | 0 |
| 2014-01-28 | $1.40 | $1.40 | 4 |
| 2014-01-27 | $0.69 | $0.69 | 70 |
| 2014-01-24 | $1.00 | $1.00 | 260 |
| 2014-01-23 | $0.78 | $0.78 | 6 |
| 2014-01-22 | $1.05 | $1.05 | 0 |
| 2014-01-21 | $1.05 | $1.05 | 4,612 |
| 2014-01-17 | $1.00 | $1.00 | 3,452 |
| 2014-01-16 | $1.00 | $1.00 | 2,067 |
| 2014-01-15 | $1.00 | $1.00 | 1,980 |
| 2014-01-14 | $1.00 | $1.00 | 1,980 |
| 2014-01-13 | $0.95 | $0.95 | 0 |
| 2014-01-10 | $0.95 | $0.95 | 0 |
| 2014-01-09 | $0.95 | $0.95 | 0 |
| 2014-01-08 | $0.95 | $0.95 | 1,560 |
| 2014-01-07 | $1.50 | $1.50 | 604 |
| 2014-01-06 | $0.84 | $0.84 | 4 |
| 2014-01-03 | $1.00 | $1.00 | 200 |
| 2014-01-02 | $1.25 | $1.25 | 2 |