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
- 1999-04-19 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 | $1.20 | $1.20 | 47,075 |
| 2014-12-30 | $1.12 | $1.12 | 90,000 |
| 2014-12-29 | $1.12 | $1.12 | 12,200 |
| 2014-12-26 | $1.12 | $1.12 | 11,825 |
| 2014-12-24 | $1.12 | $1.12 | 14,800 |
| 2014-12-23 | $1.12 | $1.12 | 28,275 |
| 2014-12-22 | $1.04 | $1.04 | 17,025 |
| 2014-12-19 | $1.04 | $1.04 | 48,475 |
| 2014-12-18 | $1.12 | $1.12 | 37,438 |
| 2014-12-17 | $1.12 | $1.12 | 13,238 |
| 2014-12-16 | $1.04 | $1.04 | 40,175 |
| 2014-12-15 | $1.20 | $1.20 | 26,925 |
| 2014-12-12 | $1.12 | $1.12 | 18,438 |
| 2014-12-11 | $1.20 | $1.20 | 31,450 |
| 2014-12-10 | $1.20 | $1.20 | 16,275 |
| 2014-12-09 | $1.28 | $1.28 | 12,725 |
| 2014-12-08 | $1.28 | $1.28 | 13,713 |
| 2014-12-05 | $1.28 | $1.28 | 14,675 |
| 2014-12-04 | $1.36 | $1.36 | 9,488 |
| 2014-12-03 | $1.36 | $1.36 | 12,225 |
| 2014-12-02 | $1.36 | $1.36 | 22,175 |
| 2014-12-01 | $1.44 | $1.44 | 24,113 |
| 2014-11-28 | $1.44 | $1.44 | 11,100 |
| 2014-11-26 | $1.36 | $1.36 | 3,975 |
| 2014-11-25 | $1.36 | $1.36 | 21,725 |
| 2014-11-24 | $1.44 | $1.44 | 4,938 |
| 2014-11-21 | $1.44 | $1.44 | 12,413 |
| 2014-11-20 | $1.44 | $1.44 | 7,675 |
| 2014-11-19 | $1.44 | $1.44 | 33,750 |
| 2014-11-18 | $1.36 | $1.36 | 25,200 |
| 2014-11-17 | $1.44 | $1.44 | 77,913 |
| 2014-11-14 | $1.36 | $1.36 | 25,488 |
| 2014-11-13 | $1.36 | $1.36 | 24,925 |
| 2014-11-12 | $1.36 | $1.36 | 29,838 |
| 2014-11-11 | $1.28 | $1.28 | 10,425 |
| 2014-11-10 | $1.28 | $1.28 | 10,738 |
| 2014-11-07 | $1.36 | $1.36 | 30,588 |
| 2014-11-06 | $1.28 | $1.28 | 15,138 |
| 2014-11-05 | $1.12 | $1.12 | 43,663 |
| 2014-11-04 | $1.12 | $1.12 | 22,163 |
| 2014-11-03 | $1.44 | $1.44 | 54,425 |
| 2014-10-31 | $1.44 | $1.44 | 74,750 |
| 2014-10-30 | $0.96 | $0.96 | 76,138 |
| 2014-10-29 | $1.28 | $1.28 | 24,275 |
| 2014-10-28 | $1.36 | $1.36 | 26,413 |
| 2014-10-27 | $1.36 | $1.36 | 54,438 |
| 2014-10-24 | $1.44 | $1.44 | 24,325 |
| 2014-10-23 | $1.52 | $1.52 | 7,613 |
| 2014-10-22 | $1.68 | $1.68 | 35,700 |
| 2014-10-21 | $1.60 | $1.60 | 8,863 |
| 2014-10-20 | $1.60 | $1.60 | 17,600 |
| 2014-10-17 | $1.44 | $1.44 | 11,338 |
| 2014-10-16 | $1.52 | $1.52 | 9,300 |
| 2014-10-15 | $1.52 | $1.52 | 24,338 |
| 2014-10-14 | $1.52 | $1.52 | 6,713 |
| 2014-10-13 | $1.52 | $1.52 | 1,575 |
| 2014-10-10 | $1.52 | $1.52 | 20,175 |
| 2014-10-09 | $1.52 | $1.52 | 7,613 |
| 2014-10-08 | $1.44 | $1.44 | 23,475 |
| 2014-10-07 | $1.36 | $1.36 | 46,563 |
| 2014-10-06 | $1.52 | $1.52 | 12,963 |
| 2014-10-03 | $1.52 | $1.52 | 46,363 |
| 2014-10-02 | $1.76 | $1.76 | 17,950 |
| 2014-10-01 | $1.76 | $1.76 | 9,325 |
| 2014-09-30 | $1.76 | $1.76 | 12,063 |
| 2014-09-29 | $1.76 | $1.76 | 11,300 |
| 2014-09-26 | $1.76 | $1.76 | 46,338 |
| 2014-09-25 | $1.68 | $1.68 | 12,013 |
| 2014-09-24 | $1.60 | $1.60 | 47,550 |
| 2014-09-23 | $1.60 | $1.60 | 65,388 |
| 2014-09-22 | $1.68 | $1.68 | 39,225 |
| 2014-09-19 | $1.84 | $1.84 | 33,000 |
| 2014-09-18 | $1.92 | $1.92 | 19,588 |
| 2014-09-17 | $1.84 | $1.84 | 15,838 |
| 2014-09-16 | $1.92 | $1.92 | 15,963 |
| 2014-09-15 | $1.84 | $1.84 | 37,238 |
| 2014-09-12 | $2.00 | $2.00 | 22,500 |
| 2014-09-11 | $2.00 | $2.00 | 15,200 |
| 2014-09-10 | $2.00 | $2.00 | 8,025 |
| 2014-09-09 | $2.00 | $2.00 | 28,950 |
| 2014-09-08 | $2.00 | $2.00 | 21,950 |
| 2014-09-05 | $2.00 | $2.00 | 37,663 |
| 2014-09-04 | $2.08 | $2.08 | 21,063 |
| 2014-09-03 | $2.00 | $2.00 | 19,050 |
| 2014-09-02 | $2.00 | $2.00 | 34,050 |
| 2014-08-29 | $2.08 | $2.08 | 21,063 |
| 2014-08-28 | $2.08 | $2.08 | 12,125 |
| 2014-08-27 | $2.16 | $2.16 | 33,338 |
| 2014-08-26 | $2.08 | $2.08 | 29,063 |
| 2014-08-25 | $2.08 | $2.08 | 15,625 |
| 2014-08-22 | $2.00 | $2.00 | 44,675 |
| 2014-08-21 | $2.08 | $2.08 | 19,438 |
| 2014-08-20 | $2.08 | $2.08 | 28,038 |
| 2014-08-19 | $2.08 | $2.08 | 21,875 |
| 2014-08-18 | $2.08 | $2.08 | 69,675 |
| 2014-08-15 | $2.08 | $2.08 | 19,413 |
| 2014-08-14 | $2.08 | $2.08 | 15,800 |
| 2014-08-13 | $2.08 | $2.08 | 25,875 |
| 2014-08-12 | $2.08 | $2.08 | 96,100 |
| 2014-08-11 | $2.16 | $2.16 | 18,763 |
| 2014-08-08 | $2.08 | $2.08 | 19,150 |
| 2014-08-07 | $2.08 | $2.08 | 26,763 |
| 2014-08-06 | $2.08 | $2.08 | 45,238 |
| 2014-08-05 | $2.24 | $2.24 | 50,150 |
| 2014-08-04 | $2.08 | $2.08 | 71,088 |
| 2014-08-01 | $2.24 | $2.24 | 86,825 |
| 2014-07-31 | $2.08 | $2.08 | 109,888 |
| 2014-07-30 | $2.08 | $2.08 | 54,638 |
| 2014-07-29 | $2.08 | $2.08 | 58,575 |
| 2014-07-28 | $2.08 | $2.08 | 43,238 |
| 2014-07-25 | $2.08 | $2.08 | 27,200 |
| 2014-07-24 | $2.08 | $2.08 | 54,713 |
| 2014-07-23 | $2.08 | $2.08 | 4,925 |
| 2014-07-22 | $2.16 | $2.16 | 10,913 |
| 2014-07-21 | $2.16 | $2.16 | 13,475 |
| 2014-07-18 | $2.08 | $2.08 | 75,700 |
| 2014-07-17 | $2.24 | $2.24 | 16,500 |
| 2014-07-16 | $2.16 | $2.16 | 37,888 |
| 2014-07-15 | $2.24 | $2.24 | 54,325 |
| 2014-07-14 | $2.32 | $2.32 | 30,075 |
| 2014-07-11 | $2.40 | $2.40 | 36,138 |
| 2014-07-10 | $2.40 | $2.40 | 89,088 |
| 2014-07-09 | $2.40 | $2.40 | 74,875 |
| 2014-07-08 | $2.40 | $2.40 | 107,225 |
| 2014-07-07 | $2.40 | $2.40 | 50,963 |
| 2014-07-03 | $2.40 | $2.40 | 31,900 |
| 2014-07-02 | $2.40 | $2.40 | 52,900 |
| 2014-07-01 | $2.48 | $2.48 | 62,463 |
| 2014-06-30 | $2.48 | $2.48 | 139,663 |
| 2014-06-27 | $2.48 | $2.48 | 73,750 |
| 2014-06-26 | $2.40 | $2.40 | 177,200 |
| 2014-06-25 | $2.24 | $2.24 | 369,638 |
| 2014-06-24 | $2.24 | $2.24 | 35,450 |
| 2014-06-23 | $2.24 | $2.24 | 92,888 |
| 2014-06-20 | $2.16 | $2.16 | 98,813 |
| 2014-06-19 | $2.16 | $2.16 | 143,350 |
| 2014-06-18 | $2.16 | $2.16 | 6,688 |
| 2014-06-17 | $2.08 | $2.08 | 11,938 |
| 2014-06-16 | $2.08 | $2.08 | 28,413 |
| 2014-06-13 | $2.00 | $2.00 | 11,213 |
| 2014-06-12 | $2.08 | $2.08 | 25,463 |
| 2014-06-11 | $2.00 | $2.00 | 28,588 |
| 2014-06-10 | $2.08 | $2.08 | 11,850 |
| 2014-06-09 | $2.08 | $2.08 | 15,100 |
| 2014-06-06 | $1.92 | $1.92 | 12,975 |
| 2014-06-05 | $2.00 | $2.00 | 18,363 |
| 2014-06-04 | $2.08 | $2.08 | 21,538 |
| 2014-06-03 | $2.08 | $2.08 | 20,213 |
| 2014-06-02 | $2.16 | $2.16 | 22,575 |
| 2014-05-30 | $2.16 | $2.16 | 11,163 |
| 2014-05-29 | $2.40 | $2.40 | 26,013 |
| 2014-05-28 | $2.24 | $2.24 | 157,788 |
| 2014-05-27 | $2.40 | $2.40 | 9,763 |
| 2014-05-23 | $2.48 | $2.48 | 8,100 |
| 2014-05-22 | $2.56 | $2.56 | 11,300 |
| 2014-05-21 | $2.48 | $2.48 | 4,613 |
| 2014-05-20 | $2.56 | $2.56 | 4,225 |
| 2014-05-19 | $2.56 | $2.56 | 8,188 |
| 2014-05-16 | $2.56 | $2.56 | 9,075 |
| 2014-05-15 | $2.48 | $2.48 | 11,488 |
| 2014-05-14 | $2.56 | $2.56 | 6,013 |
| 2014-05-13 | $2.48 | $2.48 | 10,975 |
| 2014-05-12 | $2.56 | $2.56 | 6,125 |
| 2014-05-09 | $2.48 | $2.48 | 11,563 |
| 2014-05-08 | $2.48 | $2.48 | 5,188 |
| 2014-05-07 | $2.40 | $2.40 | 9,975 |
| 2014-05-06 | $2.56 | $2.56 | 3,725 |
| 2014-05-05 | $2.56 | $2.56 | 5,038 |
| 2014-05-02 | $2.64 | $2.64 | 10,788 |
| 2014-05-01 | $2.56 | $2.56 | 7,150 |
| 2014-04-30 | $2.64 | $2.64 | 5,313 |
| 2014-04-29 | $2.64 | $2.64 | 813 |
| 2014-04-28 | $2.64 | $2.64 | 30,075 |
| 2014-04-25 | $2.48 | $2.48 | 62,363 |
| 2014-04-24 | $2.64 | $2.64 | 26,188 |
| 2014-04-23 | $2.64 | $2.64 | 13,738 |
| 2014-04-22 | $2.56 | $2.56 | 7,650 |
| 2014-04-21 | $2.56 | $2.56 | 43,513 |
| 2014-04-17 | $2.64 | $2.64 | 28,575 |
| 2014-04-16 | $2.64 | $2.64 | 14,600 |
| 2014-04-15 | $2.64 | $2.64 | 24,463 |
| 2014-04-14 | $2.88 | $2.88 | 36,275 |
| 2014-04-11 | $2.88 | $2.88 | 36,113 |
| 2014-04-10 | $2.56 | $2.56 | 10,250 |
| 2014-04-09 | $2.64 | $2.64 | 8,013 |
| 2014-04-08 | $2.56 | $2.56 | 34,950 |
| 2014-04-07 | $2.72 | $2.72 | 13,000 |
| 2014-04-04 | $2.80 | $2.80 | 7,288 |
| 2014-04-03 | $2.80 | $2.80 | 6,838 |
| 2014-04-02 | $2.72 | $2.72 | 2,150 |
| 2014-04-01 | $2.64 | $2.64 | 9,838 |
| 2014-03-31 | $2.64 | $2.64 | 22,813 |
| 2014-03-28 | $2.80 | $2.80 | 10,550 |
| 2014-03-27 | $2.72 | $2.72 | 12,025 |
| 2014-03-26 | $2.72 | $2.72 | 29,800 |
| 2014-03-25 | $2.80 | $2.80 | 15,588 |
| 2014-03-24 | $2.88 | $2.88 | 15,763 |
| 2014-03-21 | $3.04 | $3.04 | 45,138 |
| 2014-03-20 | $2.72 | $2.72 | 68,638 |
| 2014-03-19 | $2.96 | $2.96 | 22,638 |
| 2014-03-18 | $3.12 | $3.12 | 13,688 |
| 2014-03-17 | $3.12 | $3.12 | 53,625 |
| 2014-03-14 | $3.04 | $3.04 | 69,388 |
| 2014-03-13 | $3.36 | $3.36 | 262,400 |
| 2014-03-12 | $3.12 | $3.12 | 23,363 |
| 2014-03-11 | $2.88 | $2.88 | 5,575 |
| 2014-03-10 | $3.04 | $3.04 | 4,713 |
| 2014-03-07 | $2.96 | $2.96 | 11,013 |
| 2014-03-06 | $3.12 | $3.12 | 38,838 |
| 2014-03-05 | $2.96 | $2.96 | 32,175 |
| 2014-03-04 | $2.96 | $2.96 | 18,125 |
| 2014-03-03 | $3.04 | $3.04 | 23,088 |
| 2014-02-28 | $3.12 | $3.12 | 17,513 |
| 2014-02-27 | $3.04 | $3.04 | 30,463 |
| 2014-02-26 | $3.04 | $3.04 | 25,563 |
| 2014-02-25 | $3.04 | $3.04 | 43,975 |
| 2014-02-24 | $3.04 | $3.04 | 32,038 |
| 2014-02-21 | $3.04 | $3.04 | 29,925 |
| 2014-02-20 | $2.88 | $2.88 | 12,138 |
| 2014-02-19 | $2.88 | $2.88 | 39,463 |
| 2014-02-18 | $3.04 | $3.04 | 109,575 |
| 2014-02-14 | $2.80 | $2.80 | 65,738 |
| 2014-02-13 | $2.64 | $2.64 | 7,600 |
| 2014-02-12 | $2.56 | $2.56 | 16,225 |
| 2014-02-11 | $2.64 | $2.64 | 27,338 |
| 2014-02-10 | $2.64 | $2.64 | 20,225 |
| 2014-02-07 | $2.56 | $2.56 | 5,738 |
| 2014-02-06 | $2.56 | $2.56 | 12,563 |
| 2014-02-05 | $2.48 | $2.48 | 41,375 |
| 2014-02-04 | $2.64 | $2.64 | 19,788 |
| 2014-02-03 | $2.64 | $2.64 | 7,738 |
| 2014-01-31 | $2.64 | $2.64 | 11,363 |
| 2014-01-30 | $2.64 | $2.64 | 20,713 |
| 2014-01-29 | $2.72 | $2.72 | 28,238 |
| 2014-01-28 | $2.64 | $2.64 | 4,250 |
| 2014-01-27 | $2.64 | $2.64 | 15,875 |
| 2014-01-24 | $2.72 | $2.72 | 38,700 |
| 2014-01-23 | $2.72 | $2.72 | 23,138 |
| 2014-01-22 | $2.72 | $2.72 | 9,050 |
| 2014-01-21 | $2.80 | $2.80 | 21,225 |
| 2014-01-17 | $2.80 | $2.80 | 15,100 |
| 2014-01-16 | $2.80 | $2.80 | 6,138 |
| 2014-01-15 | $2.80 | $2.80 | 18,925 |
| 2014-01-14 | $2.80 | $2.80 | 8,025 |
| 2014-01-13 | $2.80 | $2.80 | 15,113 |
| 2014-01-10 | $2.80 | $2.80 | 5,650 |
| 2014-01-09 | $2.72 | $2.72 | 14,638 |
| 2014-01-08 | $2.88 | $2.88 | 10,825 |
| 2014-01-07 | $2.80 | $2.80 | 17,738 |
| 2014-01-06 | $2.88 | $2.88 | 16,950 |
| 2014-01-03 | $2.88 | $2.88 | 12,850 |
| 2014-01-02 | $2.88 | $2.88 | 21,625 |