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
- 2008-01-02 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 | $3.40 | $3.61 | 4,700 |
| 2014-12-30 | $3.43 | $3.64 | 3,300 |
| 2014-12-29 | $3.46 | $3.67 | 6,900 |
| 2014-12-26 | $3.46 | $3.67 | 0 |
| 2014-12-24 | $3.46 | $3.67 | 22,900 |
| 2014-12-23 | $3.46 | $3.67 | 3,400 |
| 2014-12-22 | $3.49 | $3.70 | 6,500 |
| 2014-12-19 | $3.51 | $3.72 | 0 |
| 2014-12-18 | $3.51 | $3.72 | 19,900 |
| 2014-12-17 | $3.40 | $3.61 | 32,500 |
| 2014-12-16 | $3.39 | $3.60 | 0 |
| 2014-12-15 | $3.39 | $3.60 | 44,500 |
| 2014-12-12 | $3.39 | $3.60 | 99,500 |
| 2014-12-11 | $3.47 | $3.68 | 0 |
| 2014-12-10 | $3.47 | $3.68 | 17,800 |
| 2014-12-09 | $3.47 | $3.68 | 7,200 |
| 2014-12-08 | $3.58 | $3.80 | 4,600 |
| 2014-12-05 | $3.60 | $3.82 | 300 |
| 2014-12-04 | $3.54 | $3.75 | 400 |
| 2014-12-03 | $3.54 | $3.75 | 1,400 |
| 2014-12-02 | $3.56 | $3.78 | 161,400 |
| 2014-12-01 | $3.54 | $3.75 | 2,800 |
| 2014-11-28 | $3.71 | $3.93 | 1,000 |
| 2014-11-26 | $3.54 | $3.75 | 12,400 |
| 2014-11-25 | $3.52 | $3.73 | 15,200 |
| 2014-11-24 | $3.52 | $3.73 | 2,300 |
| 2014-11-21 | $3.54 | $3.75 | 0 |
| 2014-11-20 | $3.54 | $3.75 | 700 |
| 2014-11-19 | $3.54 | $3.69 | 1,500 |
| 2014-11-18 | $3.54 | $3.69 | 0 |
| 2014-11-17 | $3.54 | $3.69 | 300 |
| 2014-11-14 | $3.52 | $3.67 | 400 |
| 2014-11-13 | $3.51 | $3.66 | 5,000 |
| 2014-11-12 | $3.50 | $3.65 | 25,900 |
| 2014-11-11 | $3.46 | $3.60 | 2,700 |
| 2014-11-10 | $3.30 | $3.44 | 3,500 |
| 2014-11-07 | $3.27 | $3.41 | 1,100 |
| 2014-11-06 | $3.26 | $3.40 | 27,800 |
| 2014-11-05 | $3.30 | $3.44 | 900 |
| 2014-11-04 | $3.31 | $3.45 | 0 |
| 2014-11-03 | $3.31 | $3.45 | 0 |
| 2014-10-31 | $3.31 | $3.45 | 3,800 |
| 2014-10-30 | $3.31 | $3.45 | 1,900 |
| 2014-10-29 | $3.26 | $3.40 | 0 |
| 2014-10-28 | $3.26 | $3.40 | 4,200 |
| 2014-10-27 | $3.17 | $3.30 | 54,400 |
| 2014-10-24 | $3.19 | $3.32 | 5,600 |
| 2014-10-23 | $3.16 | $3.29 | 119,900 |
| 2014-10-22 | $3.10 | $3.23 | 5,600 |
| 2014-10-21 | $3.09 | $3.22 | 27,600 |
| 2014-10-20 | $3.05 | $3.18 | 7,700 |
| 2014-10-17 | $2.99 | $3.11 | 8,300 |
| 2014-10-16 | $2.90 | $3.02 | 1,100 |
| 2014-10-15 | $2.96 | $3.08 | 5,900 |
| 2014-10-14 | $3.07 | $3.20 | 5,300 |
| 2014-10-13 | $3.10 | $3.23 | 2,500 |
| 2014-10-10 | $3.10 | $3.23 | 4,200 |
| 2014-10-09 | $3.19 | $3.32 | 1,300 |
| 2014-10-08 | $3.26 | $3.40 | 200 |
| 2014-10-07 | $3.27 | $3.41 | 0 |
| 2014-10-06 | $3.27 | $3.41 | 5,500 |
| 2014-10-03 | $3.24 | $3.38 | 1,100 |
| 2014-10-02 | $3.23 | $3.36 | 600 |
| 2014-10-01 | $3.29 | $3.43 | 3,400 |
| 2014-09-30 | $3.36 | $3.50 | 0 |
| 2014-09-29 | $3.36 | $3.50 | 195,500 |
| 2014-09-26 | $3.30 | $3.44 | 0 |
| 2014-09-25 | $3.30 | $3.44 | 15,200 |
| 2014-09-24 | $3.32 | $3.46 | 1,700 |
| 2014-09-23 | $3.26 | $3.40 | 2,000 |
| 2014-09-22 | $3.26 | $3.40 | 10,300 |
| 2014-09-19 | $3.30 | $3.44 | 0 |
| 2014-09-18 | $3.30 | $3.44 | 5,700 |
| 2014-09-17 | $3.26 | $3.40 | 1,500 |
| 2014-09-16 | $3.27 | $3.41 | 7,400 |
| 2014-09-15 | $3.25 | $3.39 | 8,700 |
| 2014-09-12 | $3.31 | $3.45 | 2,300 |
| 2014-09-11 | $3.29 | $3.43 | 1,300 |
| 2014-09-10 | $3.31 | $3.45 | 300 |
| 2014-09-09 | $3.30 | $3.44 | 0 |
| 2014-09-08 | $3.30 | $3.44 | 2,200 |
| 2014-09-05 | $3.35 | $3.49 | 26,000 |
| 2014-09-04 | $3.40 | $3.54 | 2,000 |
| 2014-09-03 | $3.42 | $3.56 | 5,200 |
| 2014-09-02 | $3.41 | $3.55 | 500 |
| 2014-08-29 | $3.45 | $3.59 | 1,800 |
| 2014-08-28 | $3.42 | $3.56 | 6,100 |
| 2014-08-27 | $3.42 | $3.56 | 2,300 |
| 2014-08-26 | $3.38 | $3.52 | 8,600 |
| 2014-08-25 | $3.42 | $3.56 | 5,600 |
| 2014-08-22 | $3.42 | $3.56 | 4,200 |
| 2014-08-21 | $3.33 | $3.47 | 1,200 |
| 2014-08-20 | $3.33 | $3.47 | 0 |
| 2014-08-19 | $3.33 | $3.47 | 2,300 |
| 2014-08-18 | $3.26 | $3.40 | 0 |
| 2014-08-15 | $3.26 | $3.40 | 22,700 |
| 2014-08-14 | $3.25 | $3.39 | 16,300 |
| 2014-08-13 | $3.28 | $3.42 | 0 |
| 2014-08-12 | $3.28 | $3.42 | 147,200 |
| 2014-08-11 | $3.21 | $3.34 | 3,400 |
| 2014-08-08 | $3.19 | $3.32 | 8,500 |
| 2014-08-07 | $3.28 | $3.42 | 3,200 |
| 2014-08-06 | $3.30 | $3.44 | 2,500 |
| 2014-08-05 | $3.31 | $3.45 | 400 |
| 2014-08-04 | $3.32 | $3.46 | 0 |
| 2014-08-01 | $3.32 | $3.46 | 12,300 |
| 2014-07-31 | $3.30 | $3.44 | 2,100 |
| 2014-07-30 | $3.42 | $3.56 | 1,300 |
| 2014-07-29 | $3.44 | $3.58 | 3,100 |
| 2014-07-28 | $3.42 | $3.56 | 7,400 |
| 2014-07-25 | $3.40 | $3.54 | 18,300 |
| 2014-07-24 | $3.33 | $3.47 | 8,300 |
| 2014-07-23 | $3.34 | $3.48 | 342,900 |
| 2014-07-22 | $3.32 | $3.46 | 58,600 |
| 2014-07-21 | $3.30 | $3.44 | 13,100 |
| 2014-07-18 | $3.31 | $3.45 | 11,700 |
| 2014-07-17 | $3.30 | $3.44 | 9,200 |
| 2014-07-16 | $3.35 | $3.49 | 16,000 |
| 2014-07-15 | $3.31 | $3.45 | 24,500 |
| 2014-07-14 | $3.30 | $3.44 | 2,300 |
| 2014-07-11 | $3.22 | $3.35 | 200 |
| 2014-07-10 | $3.22 | $3.35 | 0 |
| 2014-07-09 | $3.22 | $3.35 | 7,100 |
| 2014-07-08 | $3.27 | $3.41 | 11,400 |
| 2014-07-07 | $3.35 | $3.49 | 3,800 |
| 2014-07-03 | $3.36 | $3.50 | 32,600 |
| 2014-07-02 | $3.32 | $3.46 | 4,900 |
| 2014-07-01 | $3.35 | $3.49 | 5,100 |
| 2014-06-30 | $3.31 | $3.45 | 600 |
| 2014-06-27 | $3.30 | $3.44 | 0 |
| 2014-06-26 | $3.30 | $3.44 | 3,400 |
| 2014-06-25 | $3.20 | $3.33 | 28,800 |
| 2014-06-24 | $3.19 | $3.32 | 29,300 |
| 2014-06-23 | $3.24 | $3.38 | 31,800 |
| 2014-06-20 | $3.24 | $3.38 | 1,000 |
| 2014-06-19 | $3.31 | $3.45 | 2,500 |
| 2014-06-18 | $3.36 | $3.50 | 1,500 |
| 2014-06-17 | $3.30 | $3.44 | 700 |
| 2014-06-16 | $3.27 | $3.41 | 11,700 |
| 2014-06-13 | $3.28 | $3.42 | 163,300 |
| 2014-06-12 | $3.31 | $3.45 | 12,500 |
| 2014-06-11 | $3.34 | $3.48 | 9,600 |
| 2014-06-10 | $3.47 | $3.47 | 3,100 |
| 2014-06-09 | $3.49 | $3.49 | 4,500 |
| 2014-06-06 | $3.46 | $3.46 | 2,500 |
| 2014-06-05 | $3.41 | $3.41 | 300 |
| 2014-06-04 | $3.41 | $3.41 | 3,000 |
| 2014-06-03 | $3.45 | $3.45 | 3,300 |
| 2014-06-02 | $3.46 | $3.46 | 12,000 |
| 2014-05-30 | $3.48 | $3.48 | 17,500 |
| 2014-05-29 | $3.49 | $3.49 | 30,800 |
| 2014-05-28 | $3.47 | $3.47 | 625,600 |
| 2014-05-27 | $3.52 | $3.52 | 500 |
| 2014-05-23 | $3.44 | $3.44 | 700 |
| 2014-05-22 | $3.40 | $3.40 | 0 |
| 2014-05-21 | $3.40 | $3.40 | 363,200 |
| 2014-05-20 | $3.40 | $3.40 | 10,000 |
| 2014-05-19 | $3.63 | $3.63 | 9,400 |
| 2014-05-16 | $3.66 | $3.66 | 12,200 |
| 2014-05-15 | $3.63 | $3.63 | 20,600 |
| 2014-05-14 | $3.69 | $3.69 | 7,400 |
| 2014-05-13 | $3.70 | $3.70 | 7,100 |
| 2014-05-12 | $3.76 | $3.76 | 0 |
| 2014-05-09 | $3.76 | $3.76 | 4,200 |
| 2014-05-08 | $3.82 | $3.82 | 3,100 |
| 2014-05-07 | $3.78 | $3.78 | 0 |
| 2014-05-06 | $3.78 | $3.78 | 500 |
| 2014-05-05 | $3.74 | $3.74 | 6,700 |
| 2014-05-02 | $3.73 | $3.73 | 15,500 |
| 2014-05-01 | $3.70 | $3.70 | 19,000 |
| 2014-04-30 | $3.76 | $3.76 | 1,400 |
| 2014-04-29 | $3.77 | $3.77 | 4,100 |
| 2014-04-28 | $3.70 | $3.70 | 9,200 |
| 2014-04-25 | $3.69 | $3.69 | 45,500 |
| 2014-04-24 | $3.60 | $3.60 | 15,600 |
| 2014-04-23 | $3.61 | $3.61 | 4,700 |
| 2014-04-22 | $3.67 | $3.67 | 16,100 |
| 2014-04-21 | $3.64 | $3.64 | 35,800 |
| 2014-04-17 | $3.57 | $3.57 | 1,700 |
| 2014-04-16 | $3.53 | $3.53 | 500 |
| 2014-04-15 | $3.54 | $3.54 | 2,500 |
| 2014-04-14 | $3.52 | $3.52 | 233,400 |
| 2014-04-11 | $3.53 | $3.53 | 2,000 |
| 2014-04-10 | $3.62 | $3.62 | 300 |
| 2014-04-09 | $3.67 | $3.67 | 1,000 |
| 2014-04-08 | $3.57 | $3.57 | 4,400 |
| 2014-04-07 | $3.60 | $3.60 | 9,500 |
| 2014-04-04 | $3.58 | $3.58 | 15,100 |
| 2014-04-03 | $3.61 | $3.61 | 7,700 |
| 2014-04-02 | $3.65 | $3.65 | 700 |
| 2014-04-01 | $3.63 | $3.63 | 8,400 |
| 2014-03-31 | $3.65 | $3.65 | 39,400 |
| 2014-03-28 | $3.61 | $3.61 | 3,000 |
| 2014-03-27 | $3.59 | $3.59 | 7,200 |
| 2014-03-26 | $3.65 | $3.65 | 1,200 |
| 2014-03-25 | $3.66 | $3.66 | 5,400 |
| 2014-03-24 | $3.64 | $3.64 | 3,200 |
| 2014-03-21 | $3.70 | $3.70 | 240,200 |
| 2014-03-20 | $3.74 | $3.74 | 39,400 |
| 2014-03-19 | $3.78 | $3.78 | 149,900 |
| 2014-03-18 | $3.72 | $3.72 | 34,100 |
| 2014-03-17 | $3.74 | $3.74 | 10,700 |
| 2014-03-14 | $3.73 | $3.73 | 1,000 |
| 2014-03-13 | $3.77 | $3.77 | 67,000 |
| 2014-03-12 | $3.81 | $3.81 | 2,500 |
| 2014-03-11 | $3.66 | $3.66 | 46,400 |
| 2014-03-10 | $3.85 | $3.85 | 2,000 |
| 2014-03-07 | $4.00 | $4.00 | 12,600 |
| 2014-03-06 | $4.09 | $4.09 | 8,700 |
| 2014-03-05 | $4.12 | $4.12 | 55,700 |
| 2014-03-04 | $4.03 | $4.03 | 27,600 |
| 2014-03-03 | $4.14 | $4.14 | 5,100 |
| 2014-02-28 | $4.18 | $4.18 | 8,300 |
| 2014-02-27 | $4.16 | $4.16 | 20,500 |
| 2014-02-26 | $4.06 | $4.06 | 5,600 |
| 2014-02-25 | $3.78 | $3.78 | 37,400 |
| 2014-02-24 | $4.72 | $4.72 | 3,100 |
| 2014-02-21 | $3.92 | $3.92 | 17,824 |
| 2014-02-20 | $3.97 | $3.97 | 487 |
| 2014-02-19 | $3.81 | $3.81 | 877 |
| 2014-02-18 | $3.80 | $3.80 | 3,799 |
| 2014-02-14 | $3.74 | $3.74 | 13,246 |
| 2014-02-13 | $3.75 | $3.75 | 2,143 |
| 2014-02-12 | $3.79 | $3.79 | 6,623 |
| 2014-02-11 | $3.71 | $3.71 | 1,656 |
| 2014-02-10 | $3.70 | $3.70 | 2,922 |
| 2014-02-07 | $3.75 | $3.75 | 7,792 |
| 2014-02-06 | $3.72 | $3.72 | 21,331 |
| 2014-02-05 | $3.60 | $3.60 | 23,960 |
| 2014-02-04 | $3.63 | $3.63 | 2,825 |
| 2014-02-03 | $3.70 | $3.70 | 17,922 |
| 2014-01-31 | $3.79 | $3.79 | 490,896 |
| 2014-01-30 | $3.84 | $3.84 | 3,701 |
| 2014-01-29 | $3.78 | $3.78 | 25,811 |
| 2014-01-28 | $3.83 | $3.83 | 23,376 |
| 2014-01-27 | $3.77 | $3.77 | 125,451 |
| 2014-01-24 | $3.89 | $3.89 | 3,896 |
| 2014-01-23 | $4.00 | $4.00 | 3,506 |
| 2014-01-22 | $4.01 | $4.01 | 6,526 |
| 2014-01-21 | $4.03 | $4.03 | 3,312 |
| 2014-01-17 | $4.06 | $4.06 | 2,143 |
| 2014-01-16 | $3.99 | $3.99 | 1,461 |
| 2014-01-15 | $4.01 | $4.01 | 13,928 |
| 2014-01-14 | $3.94 | $3.94 | 4,480 |
| 2014-01-13 | $3.90 | $3.90 | 25,714 |
| 2014-01-10 | $3.94 | $3.94 | 12,759 |
| 2014-01-09 | $3.95 | $3.95 | 2,045 |
| 2014-01-08 | $3.95 | $3.95 | 10,617 |
| 2014-01-07 | $3.95 | $3.95 | 3,993 |
| 2014-01-06 | $3.99 | $3.99 | 5,454 |
| 2014-01-03 | $3.96 | $3.96 | 442,099 |
| 2014-01-02 | $3.94 | $3.94 | 40,518 |