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
- 2010-01-05 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 | $1.45 | $1.45 | 12,271 |
| 2014-12-30 | $1.45 | $1.45 | 9,390 |
| 2014-12-29 | $1.53 | $1.53 | 47,469 |
| 2014-12-26 | $1.69 | $1.69 | 14,743 |
| 2014-12-24 | $1.61 | $1.61 | 12,730 |
| 2014-12-23 | $1.61 | $1.61 | 11,575 |
| 2014-12-22 | $1.53 | $1.53 | 3,962 |
| 2014-12-19 | $1.45 | $1.45 | 6,980 |
| 2014-12-18 | $1.45 | $1.45 | 8,793 |
| 2014-12-17 | $1.37 | $1.37 | 16,407 |
| 2014-12-16 | $1.45 | $1.45 | 27,262 |
| 2014-12-15 | $1.45 | $1.45 | 19,835 |
| 2014-12-12 | $1.45 | $1.45 | 10,843 |
| 2014-12-11 | $1.53 | $1.53 | 11,253 |
| 2014-12-10 | $1.45 | $1.45 | 8,731 |
| 2014-12-09 | $1.45 | $1.45 | 60,249 |
| 2014-12-08 | $1.53 | $1.53 | 17,649 |
| 2014-12-05 | $1.61 | $1.61 | 6,992 |
| 2014-12-04 | $1.61 | $1.61 | 25,697 |
| 2014-12-03 | $1.69 | $1.69 | 4,397 |
| 2014-12-02 | $1.77 | $1.77 | 21,201 |
| 2014-12-01 | $1.69 | $1.69 | 9,402 |
| 2014-11-28 | $1.93 | $1.93 | 2,248 |
| 2014-11-26 | $1.85 | $1.85 | 5,813 |
| 2014-11-25 | $1.69 | $1.69 | 2,732 |
| 2014-11-24 | $1.69 | $1.69 | 6,819 |
| 2014-11-21 | $1.85 | $1.85 | 7,315 |
| 2014-11-20 | $1.69 | $1.69 | 11,315 |
| 2014-11-19 | $1.85 | $1.85 | 6,570 |
| 2014-11-18 | $1.85 | $1.85 | 5,341 |
| 2014-11-17 | $2.01 | $2.01 | 7,849 |
| 2014-11-14 | $2.01 | $2.01 | 22,567 |
| 2014-11-13 | $2.17 | $2.17 | 8,160 |
| 2014-11-12 | $2.33 | $2.33 | 20,915 |
| 2014-11-11 | $2.09 | $2.09 | 13,886 |
| 2014-11-10 | $1.85 | $1.85 | 621 |
| 2014-11-07 | $2.01 | $2.01 | 8,148 |
| 2014-11-06 | $1.93 | $1.93 | 7,700 |
| 2014-11-05 | $2.09 | $2.09 | 7,291 |
| 2014-11-04 | $1.77 | $1.77 | 4,695 |
| 2014-11-03 | $1.85 | $1.85 | 4,248 |
| 2014-10-31 | $1.77 | $1.77 | 7,228 |
| 2014-10-30 | $1.85 | $1.85 | 10,445 |
| 2014-10-29 | $2.01 | $2.01 | 2,919 |
| 2014-10-28 | $1.77 | $1.77 | 15,488 |
| 2014-10-27 | $2.01 | $2.01 | 5,067 |
| 2014-10-24 | $2.01 | $2.01 | 8,458 |
| 2014-10-23 | $2.25 | $2.25 | 14,208 |
| 2014-10-22 | $2.17 | $2.17 | 1,553 |
| 2014-10-21 | $2.17 | $2.17 | 5,999 |
| 2014-10-20 | $2.17 | $2.17 | 25,933 |
| 2014-10-17 | $1.85 | $1.85 | 5,763 |
| 2014-10-16 | $1.69 | $1.69 | 3,552 |
| 2014-10-15 | $1.69 | $1.69 | 30,069 |
| 2014-10-14 | $1.61 | $1.61 | 18,916 |
| 2014-10-13 | $1.61 | $1.61 | 12,023 |
| 2014-10-10 | $1.61 | $1.61 | 27,684 |
| 2014-10-09 | $1.77 | $1.77 | 3,887 |
| 2014-10-08 | $1.85 | $1.85 | 2,956 |
| 2014-10-07 | $1.85 | $1.85 | 22,157 |
| 2014-10-06 | $1.93 | $1.93 | 9,911 |
| 2014-10-03 | $1.85 | $1.85 | 19,251 |
| 2014-10-02 | $1.77 | $1.77 | 8,669 |
| 2014-10-01 | $1.85 | $1.85 | 13,165 |
| 2014-09-30 | $1.85 | $1.85 | 9,775 |
| 2014-09-29 | $1.77 | $1.77 | 8,495 |
| 2014-09-26 | $1.85 | $1.85 | 2,857 |
| 2014-09-25 | $1.85 | $1.85 | 4,819 |
| 2014-09-24 | $1.85 | $1.85 | 17,313 |
| 2014-09-23 | $1.93 | $1.93 | 37,372 |
| 2014-09-22 | $2.09 | $2.09 | 35,273 |
| 2014-09-19 | $1.93 | $1.93 | 34,602 |
| 2014-09-18 | $2.25 | $2.25 | 11,762 |
| 2014-09-17 | $2.25 | $2.25 | 6,247 |
| 2014-09-16 | $2.33 | $2.33 | 2,049 |
| 2014-09-15 | $2.17 | $2.17 | 7,589 |
| 2014-09-12 | $2.25 | $2.25 | 8,793 |
| 2014-09-11 | $2.17 | $2.17 | 435 |
| 2014-09-10 | $2.25 | $2.25 | 124 |
| 2014-09-09 | $2.25 | $2.25 | 3,614 |
| 2014-09-08 | $2.25 | $2.25 | 10,756 |
| 2014-09-05 | $2.25 | $2.25 | 8,831 |
| 2014-09-04 | $2.33 | $2.33 | 3,825 |
| 2014-09-03 | $2.42 | $2.42 | 311 |
| 2014-09-02 | $2.25 | $2.25 | 5,514 |
| 2014-08-29 | $2.42 | $2.42 | 3,540 |
| 2014-08-28 | $2.42 | $2.42 | 30,653 |
| 2014-08-27 | $2.25 | $2.25 | 5,589 |
| 2014-08-26 | $2.25 | $2.25 | 13,103 |
| 2014-08-25 | $2.33 | $2.33 | 4,856 |
| 2014-08-22 | $2.42 | $2.42 | 3,974 |
| 2014-08-21 | $2.33 | $2.33 | 2,695 |
| 2014-08-20 | $2.33 | $2.33 | 16,233 |
| 2014-08-19 | $2.42 | $2.42 | 50 |
| 2014-08-18 | $2.33 | $2.33 | 1,751 |
| 2014-08-15 | $2.42 | $2.42 | 9,638 |
| 2014-08-14 | $2.42 | $2.42 | 1,354 |
| 2014-08-13 | $2.42 | $2.42 | 10,793 |
| 2014-08-12 | $2.25 | $2.25 | 20,654 |
| 2014-08-11 | $2.25 | $2.25 | 13,351 |
| 2014-08-08 | $2.42 | $2.42 | 11,774 |
| 2014-08-07 | $2.42 | $2.42 | 9,489 |
| 2014-08-06 | $2.42 | $2.42 | 15,053 |
| 2014-08-05 | $2.50 | $2.50 | 10,011 |
| 2014-08-04 | $2.50 | $2.50 | 11,911 |
| 2014-08-01 | $2.58 | $2.58 | 6,992 |
| 2014-07-31 | $2.66 | $2.66 | 12,420 |
| 2014-07-30 | $2.74 | $2.74 | 1,441 |
| 2014-07-29 | $2.90 | $2.90 | 3,627 |
| 2014-07-28 | $2.66 | $2.66 | 9,924 |
| 2014-07-25 | $2.66 | $2.66 | 1,416 |
| 2014-07-24 | $2.58 | $2.58 | 8,644 |
| 2014-07-23 | $2.66 | $2.66 | 4,807 |
| 2014-07-22 | $2.66 | $2.66 | 12,085 |
| 2014-07-21 | $2.66 | $2.66 | 13,252 |
| 2014-07-18 | $2.58 | $2.58 | 14,767 |
| 2014-07-17 | $2.66 | $2.66 | 11,613 |
| 2014-07-16 | $2.66 | $2.66 | 10,135 |
| 2014-07-15 | $2.82 | $2.82 | 2,571 |
| 2014-07-14 | $2.98 | $2.98 | 8,918 |
| 2014-07-11 | $2.90 | $2.90 | 4,844 |
| 2014-07-10 | $2.90 | $2.90 | 9,688 |
| 2014-07-09 | $2.90 | $2.90 | 15,525 |
| 2014-07-08 | $2.74 | $2.74 | 1,478 |
| 2014-07-07 | $2.66 | $2.66 | 28,280 |
| 2014-07-03 | $2.98 | $2.98 | 14,879 |
| 2014-07-02 | $2.98 | $2.98 | 32,255 |
| 2014-07-01 | $2.82 | $2.82 | 19,326 |
| 2014-06-30 | $2.74 | $2.74 | 15,488 |
| 2014-06-27 | $2.58 | $2.58 | 26,430 |
| 2014-06-26 | $2.42 | $2.42 | 7,340 |
| 2014-06-25 | $2.58 | $2.58 | 8,756 |
| 2014-06-24 | $2.66 | $2.66 | 17,984 |
| 2014-06-23 | $2.50 | $2.50 | 20,344 |
| 2014-06-20 | $2.42 | $2.42 | 35,968 |
| 2014-06-19 | $2.25 | $2.25 | 27,249 |
| 2014-06-18 | $2.09 | $2.09 | 10,507 |
| 2014-06-17 | $1.93 | $1.93 | 4,446 |
| 2014-06-16 | $2.01 | $2.01 | 10,035 |
| 2014-06-13 | $2.09 | $2.09 | 13,886 |
| 2014-06-12 | $2.01 | $2.01 | 17,823 |
| 2014-06-11 | $2.17 | $2.17 | 11,886 |
| 2014-06-10 | $2.01 | $2.01 | 12,594 |
| 2014-06-09 | $2.09 | $2.09 | 12,631 |
| 2014-06-06 | $2.09 | $2.09 | 24,058 |
| 2014-06-05 | $2.01 | $2.01 | 23,523 |
| 2014-06-04 | $1.85 | $1.85 | 8,880 |
| 2014-06-03 | $2.01 | $2.01 | 3,850 |
| 2014-06-02 | $2.01 | $2.01 | 13,687 |
| 2014-05-30 | $1.93 | $1.93 | 14,122 |
| 2014-05-29 | $1.93 | $1.93 | 22,555 |
| 2014-05-28 | $1.93 | $1.93 | 98,317 |
| 2014-05-27 | $2.09 | $2.09 | 32,714 |
| 2014-05-23 | $2.09 | $2.09 | 7,502 |
| 2014-05-22 | $2.09 | $2.09 | 2,223 |
| 2014-05-21 | $2.09 | $2.09 | 10,781 |
| 2014-05-20 | $2.17 | $2.17 | 22,803 |
| 2014-05-19 | $2.17 | $2.17 | 14,233 |
| 2014-05-16 | $2.17 | $2.17 | 16,295 |
| 2014-05-15 | $2.17 | $2.17 | 39,881 |
| 2014-05-14 | $2.09 | $2.09 | 12,619 |
| 2014-05-13 | $2.42 | $2.42 | 31,211 |
| 2014-05-12 | $2.25 | $2.25 | 58,573 |
| 2014-05-09 | $2.50 | $2.50 | 12,730 |
| 2014-05-08 | $2.66 | $2.66 | 16,593 |
| 2014-05-07 | $2.66 | $2.66 | 7,353 |
| 2014-05-06 | $2.66 | $2.66 | 3,875 |
| 2014-05-05 | $2.74 | $2.74 | 18,866 |
| 2014-05-02 | $2.90 | $2.90 | 48,177 |
| 2014-05-01 | $2.74 | $2.74 | 10,321 |
| 2014-04-30 | $2.74 | $2.74 | 13,873 |
| 2014-04-29 | $2.58 | $2.58 | 22,418 |
| 2014-04-28 | $2.50 | $2.50 | 24,803 |
| 2014-04-25 | $2.58 | $2.58 | 9,303 |
| 2014-04-24 | $2.58 | $2.58 | 41,992 |
| 2014-04-23 | $2.58 | $2.58 | 11,824 |
| 2014-04-22 | $2.58 | $2.58 | 3,192 |
| 2014-04-21 | $2.58 | $2.58 | 60,759 |
| 2014-04-17 | $2.58 | $2.58 | 8,557 |
| 2014-04-16 | $2.50 | $2.50 | 12,122 |
| 2014-04-15 | $2.58 | $2.58 | 33,050 |
| 2014-04-14 | $2.90 | $2.90 | 46,401 |
| 2014-04-11 | $3.06 | $3.06 | 20,232 |
| 2014-04-10 | $3.06 | $3.06 | 4,856 |
| 2014-04-09 | $3.14 | $3.14 | 12,283 |
| 2014-04-08 | $3.14 | $3.14 | 19,114 |
| 2014-04-07 | $3.06 | $3.06 | 45,706 |
| 2014-04-04 | $3.22 | $3.22 | 11,364 |
| 2014-04-03 | $3.22 | $3.22 | 18,406 |
| 2014-04-02 | $3.22 | $3.22 | 25,498 |
| 2014-04-01 | $3.30 | $3.30 | 24,492 |
| 2014-03-31 | $3.22 | $3.22 | 47,631 |
| 2014-03-28 | $3.22 | $3.22 | 21,785 |
| 2014-03-27 | $3.38 | $3.38 | 35,447 |
| 2014-03-26 | $3.30 | $3.30 | 10,209 |
| 2014-03-25 | $3.14 | $3.14 | 20,729 |
| 2014-03-24 | $3.06 | $3.06 | 117,444 |
| 2014-03-21 | $3.30 | $3.30 | 53,058 |
| 2014-03-20 | $2.74 | $2.74 | 7,601 |
| 2014-03-19 | $2.90 | $2.90 | 17,910 |
| 2014-03-18 | $2.90 | $2.90 | 12,047 |
| 2014-03-17 | $2.90 | $2.90 | 18,878 |
| 2014-03-14 | $2.82 | $2.82 | 12,308 |
| 2014-03-13 | $2.82 | $2.82 | 20,356 |
| 2014-03-12 | $2.66 | $2.66 | 6,682 |
| 2014-03-11 | $2.82 | $2.82 | 5,589 |
| 2014-03-10 | $2.82 | $2.82 | 8,533 |
| 2014-03-07 | $2.74 | $2.74 | 7,353 |
| 2014-03-06 | $2.74 | $2.74 | 23,263 |
| 2014-03-05 | $2.98 | $2.98 | 23,064 |
| 2014-03-04 | $3.14 | $3.14 | 21,027 |
| 2014-03-03 | $3.06 | $3.06 | 24,989 |
| 2014-02-28 | $3.22 | $3.22 | 39,992 |
| 2014-02-27 | $3.14 | $3.14 | 68,496 |
| 2014-02-26 | $2.74 | $2.74 | 35,621 |
| 2014-02-25 | $2.66 | $2.66 | 16,817 |
| 2014-02-24 | $2.58 | $2.58 | 23,710 |
| 2014-02-21 | $2.58 | $2.58 | 27,026 |
| 2014-02-20 | $2.50 | $2.50 | 25,709 |
| 2014-02-19 | $2.66 | $2.66 | 81,376 |
| 2014-02-18 | $2.01 | $2.01 | 6,856 |
| 2014-02-14 | $1.93 | $1.93 | 8,433 |
| 2014-02-13 | $1.93 | $1.93 | 14,829 |
| 2014-02-12 | $1.85 | $1.85 | 4,533 |
| 2014-02-11 | $1.93 | $1.93 | 6,583 |
| 2014-02-10 | $2.01 | $2.01 | 7,750 |
| 2014-02-07 | $1.85 | $1.85 | 8,197 |
| 2014-02-06 | $1.85 | $1.85 | 4,558 |
| 2014-02-05 | $1.85 | $1.85 | 14,420 |
| 2014-02-04 | $1.85 | $1.85 | 2,111 |
| 2014-02-03 | $1.85 | $1.85 | 6,148 |
| 2014-01-31 | $1.85 | $1.85 | 1,913 |
| 2014-01-30 | $1.77 | $1.77 | 10,681 |
| 2014-01-29 | $1.93 | $1.93 | 8,023 |
| 2014-01-28 | $1.85 | $1.85 | 9,762 |
| 2014-01-27 | $1.93 | $1.93 | 18,642 |
| 2014-01-24 | $1.93 | $1.93 | 12,147 |
| 2014-01-23 | $2.01 | $2.01 | 23,784 |
| 2014-01-22 | $1.61 | $1.61 | 12,855 |
| 2014-01-21 | $1.61 | $1.61 | 9,874 |
| 2014-01-17 | $1.69 | $1.69 | 6,756 |
| 2014-01-16 | $1.69 | $1.69 | 22,816 |
| 2014-01-15 | $1.69 | $1.69 | 8,806 |
| 2014-01-14 | $1.69 | $1.69 | 9,091 |
| 2014-01-13 | $1.69 | $1.69 | 14,991 |
| 2014-01-10 | $1.69 | $1.69 | 19,512 |
| 2014-01-09 | $1.61 | $1.61 | 8,470 |
| 2014-01-08 | $1.69 | $1.69 | 16,221 |
| 2014-01-07 | $1.69 | $1.69 | 2,857 |
| 2014-01-06 | $1.61 | $1.61 | 683 |
| 2014-01-03 | $1.77 | $1.77 | 4,732 |
| 2014-01-02 | $1.61 | $1.61 | 12,134 |