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
- 1980-03-17 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $2.67 | $2.67 | 11,177,900 | — | — |
| 2014-12-30 | $2.63 | $2.63 | 7,783,700 | — | — |
| 2014-12-29 | $2.66 | $2.66 | 8,527,000 | — | — |
| 2014-12-26 | $2.65 | $2.65 | 4,029,600 | — | — |
| 2014-12-24 | $2.65 | $2.65 | 4,624,000 | — | — |
| 2014-12-23 | $2.67 | $2.67 | 8,274,400 | — | — |
| 2014-12-22 | $2.66 | $2.66 | 15,044,900 | — | — |
| 2014-12-19 | $2.57 | $2.57 | 14,701,500 | — | — |
| 2014-12-18 | $2.55 | $2.55 | 12,423,900 | — | — |
| 2014-12-17 | $2.55 | $2.55 | 12,521,300 | — | — |
| 2014-12-16 | $2.50 | $2.50 | 17,051,600 | — | — |
| 2014-12-15 | $2.47 | $2.47 | 19,636,400 | — | — |
| 2014-12-12 | $2.52 | $2.52 | 21,211,600 | — | — |
| 2014-12-11 | $2.49 | $2.49 | 10,151,600 | — | — |
| 2014-12-10 | $2.48 | $2.48 | 17,690,100 | — | — |
| 2014-12-09 | $2.59 | $2.59 | 22,914,800 | — | — |
| 2014-12-08 | $2.58 | $2.58 | 25,402,100 | — | — |
| 2014-12-05 | $2.66 | $2.66 | 9,479,300 | — | — |
| 2014-12-04 | $2.69 | $2.69 | 14,513,400 | — | — |
| 2014-12-03 | $2.74 | $2.74 | 18,256,500 | — | — |
| 2014-12-02 | $2.68 | $2.68 | 12,438,800 | — | — |
| 2014-12-01 | $2.67 | $2.67 | 16,025,100 | — | — |
| 2014-11-28 | $2.79 | $2.79 | 5,665,000 | — | — |
| 2014-11-26 | $2.84 | $2.84 | 10,553,500 | — | — |
| 2014-11-25 | $2.83 | $2.83 | 11,073,600 | — | — |
| 2014-11-24 | $2.83 | $2.83 | 12,293,900 | — | — |
| 2014-11-21 | $2.77 | $2.77 | 11,311,600 | — | — |
| 2014-11-20 | $2.69 | $2.69 | 15,043,900 | — | — |
| 2014-11-19 | $2.63 | $2.63 | 10,323,300 | — | — |
| 2014-11-18 | $2.65 | $2.65 | 14,967,800 | — | — |
| 2014-11-17 | $2.67 | $2.67 | 12,593,800 | — | — |
| 2014-11-14 | $2.61 | $2.61 | 12,373,000 | — | — |
| 2014-11-13 | $2.66 | $2.66 | 10,915,400 | — | — |
| 2014-11-12 | $2.71 | $2.71 | 15,875,400 | — | — |
| 2014-11-11 | $2.73 | $2.73 | 8,113,500 | — | — |
| 2014-11-10 | $2.76 | $2.76 | 12,593,100 | — | — |
| 2014-11-07 | $2.78 | $2.78 | 7,293,800 | — | — |
| 2014-11-06 | $2.76 | $2.76 | 8,932,900 | — | — |
| 2014-11-05 | $2.80 | $2.80 | 9,635,100 | — | — |
| 2014-11-04 | $2.83 | $2.83 | 12,524,300 | — | — |
| 2014-11-03 | $2.87 | $2.87 | 11,733,600 | — | — |
| 2014-10-31 | $2.80 | $2.80 | 14,704,800 | — | — |
| 2014-10-30 | $2.75 | $2.75 | 13,026,100 | — | — |
| 2014-10-29 | $2.77 | $2.77 | 15,600,900 | — | — |
| 2014-10-28 | $2.72 | $2.72 | 22,878,300 | — | — |
| 2014-10-27 | $2.66 | $2.66 | 13,307,500 | — | — |
| 2014-10-24 | $2.68 | $2.68 | 11,945,800 | — | — |
| 2014-10-23 | $2.69 | $2.69 | 23,731,000 | — | — |
| 2014-10-22 | $2.64 | $2.64 | 23,034,800 | — | — |
| 2014-10-21 | $2.77 | $2.77 | 24,033,800 | — | — |
| 2014-10-20 | $2.67 | $2.67 | 28,711,000 | — | — |
| 2014-10-17 | $2.72 | $2.72 | 75,956,600 | — | — |
| 2014-10-16 | $2.64 | $2.64 | 38,795,400 | — | — |
| 2014-10-15 | $2.61 | $2.61 | 36,924,600 | — | — |
| 2014-10-14 | $2.62 | $2.62 | 39,964,200 | — | — |
| 2014-10-13 | $2.74 | $2.74 | 38,269,400 | — | — |
| 2014-10-10 | $2.72 | $2.72 | 41,062,500 | — | — |
| 2014-10-09 | $2.95 | $2.95 | 69,528,900 | — | — |
| 2014-10-08 | $3.28 | $3.28 | 28,000,000 | — | — |
| 2014-10-07 | $3.28 | $3.28 | 17,720,600 | — | — |
| 2014-10-06 | $3.36 | $3.36 | 17,864,800 | — | — |
| 2014-10-03 | $3.40 | $3.40 | 16,797,000 | — | — |
| 2014-10-02 | $3.39 | $3.39 | 27,904,500 | — | — |
| 2014-10-01 | $3.35 | $3.35 | 33,645,900 | — | — |
| 2014-09-30 | $3.41 | $3.41 | 55,952,200 | — | — |
| 2014-09-29 | $3.55 | $3.55 | 26,857,600 | — | — |
| 2014-09-26 | $3.60 | $3.60 | 12,976,300 | — | — |
| 2014-09-25 | $3.63 | $3.63 | 17,556,500 | — | — |
| 2014-09-24 | $3.70 | $3.70 | 11,792,600 | — | — |
| 2014-09-23 | $3.69 | $3.69 | 16,282,500 | — | — |
| 2014-09-22 | $3.76 | $3.76 | 14,201,400 | — | — |
| 2014-09-19 | $3.81 | $3.81 | 23,030,000 | — | — |
| 2014-09-18 | $3.88 | $3.88 | 16,141,400 | — | — |
| 2014-09-17 | $3.82 | $3.82 | 24,894,600 | — | — |
| 2014-09-16 | $3.81 | $3.81 | 40,156,400 | — | — |
| 2014-09-15 | $3.91 | $3.91 | 18,257,000 | — | — |
| 2014-09-12 | $3.96 | $3.96 | 14,123,900 | — | — |
| 2014-09-11 | $4.08 | $4.08 | 8,086,800 | — | — |
| 2014-09-10 | $4.08 | $4.08 | 13,276,800 | — | — |
| 2014-09-09 | $4.08 | $4.08 | 8,964,800 | — | — |
| 2014-09-08 | $4.13 | $4.13 | 8,396,200 | — | — |
| 2014-09-05 | $4.15 | $4.15 | 6,630,200 | — | — |
| 2014-09-04 | $4.15 | $4.15 | 12,791,400 | — | — |
| 2014-09-03 | $4.19 | $4.19 | 9,600,600 | — | — |
| 2014-09-02 | $4.16 | $4.16 | 12,603,300 | — | — |
| 2014-08-29 | $4.17 | $4.17 | 7,347,200 | — | — |
| 2014-08-28 | $4.14 | $4.14 | 10,331,400 | — | — |
| 2014-08-27 | $4.16 | $4.16 | 7,304,400 | — | — |
| 2014-08-26 | $4.19 | $4.19 | 9,183,900 | — | — |
| 2014-08-25 | $4.18 | $4.18 | 8,998,200 | — | — |
| 2014-08-22 | $4.25 | $4.25 | 8,364,700 | — | — |
| 2014-08-21 | $4.24 | $4.24 | 11,939,800 | — | — |
| 2014-08-20 | $4.28 | $4.28 | 11,986,600 | — | — |
| 2014-08-19 | $4.27 | $4.27 | 23,222,100 | — | — |
| 2014-08-18 | $4.21 | $4.21 | 45,381,300 | — | — |
| 2014-08-15 | $4.13 | $4.13 | 33,349,200 | — | — |
| 2014-08-14 | $4.08 | $4.08 | 26,148,100 | — | — |
| 2014-08-13 | $4.11 | $4.11 | 30,396,800 | — | — |
| 2014-08-12 | $4.08 | $4.08 | 27,369,900 | — | — |
| 2014-08-11 | $4.14 | $4.14 | 29,560,500 | — | — |
| 2014-08-08 | $4.12 | $4.12 | 27,166,900 | — | — |
| 2014-08-07 | $4.10 | $4.10 | 32,712,300 | — | — |
| 2014-08-06 | $4.12 | $4.12 | 16,271,200 | — | — |
| 2014-08-05 | $4.08 | $4.08 | 40,330,600 | — | — |
| 2014-08-04 | $4.00 | $4.00 | 21,493,200 | — | — |
| 2014-08-01 | $3.97 | $3.97 | 33,710,000 | — | — |
| 2014-07-31 | $3.91 | $3.91 | 112,162,900 | — | — |
| 2014-07-30 | $3.82 | $3.82 | 42,981,200 | — | — |
| 2014-07-29 | $3.79 | $3.79 | 36,157,400 | — | — |
| 2014-07-28 | $3.73 | $3.73 | 31,443,400 | — | — |
| 2014-07-25 | $3.76 | $3.76 | 31,793,700 | — | — |
| 2014-07-24 | $3.73 | $3.73 | 27,967,600 | — | — |
| 2014-07-23 | $3.76 | $3.76 | 31,748,200 | — | — |
| 2014-07-22 | $3.80 | $3.80 | 34,004,800 | — | — |
| 2014-07-21 | $3.78 | $3.78 | 34,219,100 | — | — |
| 2014-07-18 | $3.83 | $3.83 | 137,577,700 | — | — |
| 2014-07-17 | $4.57 | $4.57 | 51,309,800 | — | — |
| 2014-07-16 | $4.66 | $4.66 | 61,848,100 | — | — |
| 2014-07-15 | $4.53 | $4.53 | 156,113,700 | — | — |
| 2014-07-14 | $4.64 | $4.64 | 73,046,000 | — | — |
| 2014-07-11 | $4.37 | $4.37 | 22,425,600 | — | — |
| 2014-07-10 | $4.29 | $4.29 | 39,245,000 | — | — |
| 2014-07-09 | $4.23 | $4.23 | 18,462,200 | — | — |
| 2014-07-08 | $4.22 | $4.22 | 41,685,800 | — | — |
| 2014-07-07 | $4.26 | $4.26 | 21,165,500 | — | — |
| 2014-07-03 | $4.24 | $4.24 | 22,521,700 | — | — |
| 2014-07-02 | $4.34 | $4.34 | 20,486,500 | — | — |
| 2014-07-01 | $4.22 | $4.22 | 29,412,600 | — | — |
| 2014-06-30 | $4.19 | $4.19 | 25,850,200 | — | — |
| 2014-06-27 | $4.11 | $4.11 | 16,034,600 | — | — |
| 2014-06-26 | $4.03 | $4.03 | 21,640,500 | — | — |
| 2014-06-25 | $3.96 | $3.96 | 13,844,700 | — | — |
| 2014-06-24 | $3.94 | $3.94 | 20,402,400 | — | — |
| 2014-06-23 | $4.01 | $4.01 | 49,634,100 | — | — |
| 2014-06-20 | $4.10 | $4.10 | 54,721,600 | — | — |
| 2014-06-19 | $4.36 | $4.36 | 10,880,500 | — | — |
| 2014-06-18 | $4.40 | $4.40 | 14,702,400 | — | — |
| 2014-06-17 | $4.47 | $4.47 | 19,445,000 | — | — |
| 2014-06-16 | $4.44 | $4.44 | 26,192,800 | — | — |
| 2014-06-13 | $4.28 | $4.28 | 17,734,600 | — | — |
| 2014-06-12 | $4.29 | $4.29 | 26,709,500 | — | — |
| 2014-06-11 | $4.29 | $4.29 | 20,596,200 | — | — |
| 2014-06-10 | $4.20 | $4.20 | 28,322,100 | — | — |
| 2014-06-09 | $4.07 | $4.07 | 7,597,200 | — | — |
| 2014-06-06 | $4.06 | $4.06 | 8,466,000 | — | — |
| 2014-06-05 | $4.08 | $4.08 | 13,723,800 | — | — |
| 2014-06-04 | $4.04 | $4.04 | 13,286,000 | — | — |
| 2014-06-03 | $3.94 | $3.94 | 10,858,800 | — | — |
| 2014-06-02 | $3.97 | $3.97 | 10,859,500 | — | — |
| 2014-05-30 | $4.00 | $4.00 | 10,030,600 | — | — |
| 2014-05-29 | $4.03 | $4.03 | 8,876,700 | — | — |
| 2014-05-28 | $4.00 | $4.00 | 12,293,800 | — | — |
| 2014-05-27 | $4.04 | $4.04 | 6,922,800 | — | — |
| 2014-05-23 | $4.02 | $4.02 | 9,831,100 | — | — |
| 2014-05-22 | $4.01 | $4.01 | 11,903,100 | — | — |
| 2014-05-21 | $4.10 | $4.10 | 13,369,500 | — | — |
| 2014-05-20 | $4.05 | $4.05 | 15,647,500 | — | — |
| 2014-05-19 | $4.09 | $4.09 | 18,171,000 | — | — |
| 2014-05-16 | $4.02 | $4.02 | 17,166,600 | — | — |
| 2014-05-15 | $3.96 | $3.96 | 18,000,900 | — | — |
| 2014-05-14 | $3.98 | $3.98 | 10,349,600 | — | — |
| 2014-05-13 | $4.03 | $4.03 | 11,224,000 | — | — |
| 2014-05-12 | $3.97 | $3.97 | 14,785,500 | — | — |
| 2014-05-09 | $3.87 | $3.87 | 15,982,900 | — | — |
| 2014-05-08 | $3.93 | $3.93 | 14,550,200 | — | — |
| 2014-05-07 | $3.97 | $3.97 | 22,374,700 | — | — |
| 2014-05-06 | $4.01 | $4.01 | 17,929,300 | — | — |
| 2014-05-05 | $4.09 | $4.09 | 9,015,400 | — | — |
| 2014-05-02 | $4.12 | $4.12 | 14,479,700 | — | — |
| 2014-05-01 | $4.20 | $4.20 | 37,807,300 | — | — |
| 2014-04-30 | $4.09 | $4.09 | 18,419,200 | — | — |
| 2014-04-29 | $4.03 | $4.03 | 14,582,900 | — | — |
| 2014-04-28 | $3.96 | $3.96 | 31,737,100 | — | — |
| 2014-04-25 | $4.05 | $4.05 | 37,810,200 | — | — |
| 2014-04-24 | $4.28 | $4.28 | 27,532,800 | — | — |
| 2014-04-23 | $4.25 | $4.25 | 29,136,300 | — | — |
| 2014-04-22 | $4.30 | $4.30 | 52,806,800 | — | — |
| 2014-04-21 | $4.12 | $4.12 | 102,651,500 | — | — |
| 2014-04-17 | $3.69 | $3.69 | 32,048,100 | — | — |
| 2014-04-16 | $3.76 | $3.76 | 18,173,300 | — | — |
| 2014-04-15 | $3.79 | $3.79 | 21,754,300 | — | — |
| 2014-04-14 | $3.71 | $3.71 | 22,735,100 | — | — |
| 2014-04-11 | $3.65 | $3.65 | 34,428,800 | — | — |
| 2014-04-10 | $3.85 | $3.85 | 21,364,300 | — | — |
| 2014-04-09 | $3.98 | $3.98 | 11,270,300 | — | — |
| 2014-04-08 | $3.99 | $3.99 | 17,339,100 | — | — |
| 2014-04-07 | $3.88 | $3.88 | 24,874,600 | — | — |
| 2014-04-04 | $4.01 | $4.01 | 23,427,000 | — | — |
| 2014-04-03 | $4.00 | $4.00 | 16,802,300 | — | — |
| 2014-04-02 | $4.06 | $4.06 | 14,839,500 | — | — |
| 2014-04-01 | $4.07 | $4.07 | 18,778,800 | — | — |
| 2014-03-31 | $4.01 | $4.01 | 15,386,000 | — | — |
| 2014-03-28 | $3.88 | $3.88 | 13,189,200 | — | — |
| 2014-03-27 | $3.91 | $3.91 | 24,532,000 | — | — |
| 2014-03-26 | $4.05 | $4.05 | 14,799,700 | — | — |
| 2014-03-25 | $4.05 | $4.05 | 14,517,000 | — | — |
| 2014-03-24 | $4.05 | $4.05 | 20,669,500 | — | — |
| 2014-03-21 | $4.04 | $4.04 | 23,871,200 | — | — |
| 2014-03-20 | $4.05 | $4.05 | 23,600,600 | — | — |
| 2014-03-19 | $3.98 | $3.98 | 28,516,900 | — | — |
| 2014-03-18 | $3.89 | $3.89 | 15,273,700 | — | — |
| 2014-03-17 | $3.80 | $3.80 | 20,004,100 | — | — |
| 2014-03-14 | $3.85 | $3.85 | 18,161,500 | — | — |
| 2014-03-13 | $3.86 | $3.86 | 19,803,000 | — | — |
| 2014-03-12 | $3.91 | $3.91 | 14,700,500 | — | — |
| 2014-03-11 | $3.85 | $3.85 | 34,951,400 | — | — |
| 2014-03-10 | $3.81 | $3.81 | 42,135,800 | — | — |
| 2014-03-07 | $3.95 | $3.95 | 55,435,800 | — | — |
| 2014-03-06 | $3.73 | $3.73 | 10,713,000 | — | — |
| 2014-03-05 | $3.71 | $3.71 | 10,740,200 | — | — |
| 2014-03-04 | $3.70 | $3.70 | 10,516,100 | — | — |
| 2014-03-03 | $3.67 | $3.67 | 19,555,800 | — | — |
| 2014-02-28 | $3.71 | $3.71 | 14,643,200 | — | — |
| 2014-02-27 | $3.71 | $3.71 | 18,218,000 | — | — |
| 2014-02-26 | $3.70 | $3.70 | 13,211,700 | — | — |
| 2014-02-25 | $3.69 | $3.69 | 9,173,500 | — | — |
| 2014-02-24 | $3.71 | $3.71 | 10,717,900 | — | — |
| 2014-02-21 | $3.69 | $3.69 | 13,606,800 | — | — |
| 2014-02-20 | $3.69 | $3.69 | 13,276,100 | — | — |
| 2014-02-19 | $3.72 | $3.72 | 14,175,500 | — | — |
| 2014-02-18 | $3.70 | $3.70 | 11,956,700 | — | — |
| 2014-02-14 | $3.69 | $3.69 | 12,387,900 | — | — |
| 2014-02-13 | $3.70 | $3.70 | 13,368,600 | — | — |
| 2014-02-12 | $3.69 | $3.69 | 18,321,300 | — | — |
| 2014-02-11 | $3.70 | $3.70 | 34,198,100 | — | — |
| 2014-02-10 | $3.63 | $3.63 | 21,241,100 | — | — |
| 2014-02-07 | $3.47 | $3.47 | 23,119,700 | — | — |
| 2014-02-06 | $3.41 | $3.41 | 16,072,900 | — | — |
| 2014-02-05 | $3.31 | $3.31 | 14,858,900 | — | — |
| 2014-02-04 | $3.37 | $3.37 | 22,681,000 | — | — |
| 2014-02-03 | $3.33 | $3.33 | 22,280,200 | — | — |
| 2014-01-31 | $3.43 | $3.43 | 13,602,100 | — | — |
| 2014-01-30 | $3.48 | $3.48 | 17,111,700 | — | — |
| 2014-01-29 | $3.48 | $3.48 | 21,765,000 | — | — |
| 2014-01-28 | $3.54 | $3.54 | 27,962,600 | — | — |
| 2014-01-27 | $3.41 | $3.41 | 31,332,300 | — | — |
| 2014-01-24 | $3.47 | $3.47 | 48,095,800 | — | — |
| 2014-01-23 | $3.62 | $3.62 | 29,844,700 | — | — |
| 2014-01-22 | $3.67 | $3.67 | 86,329,500 | — | — |
| 2014-01-21 | $4.17 | $4.17 | 58,702,900 | — | — |
| 2014-01-17 | $4.18 | $4.18 | 45,842,700 | — | — |
| 2014-01-16 | $4.38 | $4.38 | 46,975,600 | — | — |
| 2014-01-15 | $4.47 | $4.47 | 66,613,100 | — | — |
| 2014-01-14 | $4.30 | $4.30 | 42,434,800 | — | — |
| 2014-01-13 | $4.13 | $4.13 | 22,856,100 | — | — |
| 2014-01-10 | $4.17 | $4.17 | 20,840,800 | — | — |
| 2014-01-09 | $4.09 | $4.09 | 30,667,600 | — | — |
| 2014-01-08 | $4.18 | $4.18 | 30,678,700 | — | — |
| 2014-01-07 | $4.18 | $4.18 | 42,932,100 | — | — |
| 2014-01-06 | $4.13 | $4.13 | 42,398,300 | — | — |
| 2014-01-03 | $4.00 | $4.00 | 22,887,200 | — | — |
| 2014-01-02 | $3.95 | $3.95 | 20,548,400 | — | — |