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
- 2006-06-27 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 | $1.45 | $1.45 | 300,000 | — | — |
| 2014-12-30 | $1.38 | $1.38 | 168,000 | — | — |
| 2014-12-29 | $1.38 | $1.38 | 264,400 | — | — |
| 2014-12-26 | $1.59 | $1.59 | 20,800 | — | — |
| 2014-12-24 | $1.56 | $1.56 | 85,200 | — | — |
| 2014-12-23 | $1.63 | $1.63 | 182,800 | — | — |
| 2014-12-22 | $1.67 | $1.67 | 260,800 | — | — |
| 2014-12-19 | $1.57 | $1.57 | 345,200 | — | — |
| 2014-12-18 | $1.38 | $1.38 | 223,600 | — | — |
| 2014-12-17 | $1.37 | $1.37 | 180,000 | — | — |
| 2014-12-16 | $1.25 | $1.25 | 252,400 | — | — |
| 2014-12-15 | $1.17 | $1.17 | 142,400 | — | — |
| 2014-12-12 | $1.08 | $1.08 | 61,200 | — | — |
| 2014-12-11 | $1.07 | $1.07 | 154,400 | — | — |
| 2014-12-10 | $1.03 | $1.03 | 175,200 | — | — |
| 2014-12-09 | $1.06 | $1.06 | 235,600 | — | — |
| 2014-12-08 | $1.01 | $1.01 | 570,000 | — | — |
| 2014-12-05 | $1.09 | $1.09 | 183,200 | — | — |
| 2014-12-04 | $1.09 | $1.09 | 97,600 | — | — |
| 2014-12-03 | $1.15 | $1.15 | 292,800 | — | — |
| 2014-12-02 | $1.15 | $1.15 | 536,400 | — | — |
| 2014-12-01 | $1.16 | $1.16 | 738,800 | — | — |
| 2014-11-28 | $1.40 | $1.40 | 94,000 | — | — |
| 2014-11-26 | $1.45 | $1.45 | 97,200 | — | — |
| 2014-11-25 | $1.46 | $1.46 | 156,400 | — | — |
| 2014-11-24 | $1.45 | $1.45 | 208,800 | — | — |
| 2014-11-21 | $1.50 | $1.50 | 212,000 | — | — |
| 2014-11-20 | $1.48 | $1.48 | 657,200 | — | — |
| 2014-11-19 | $1.49 | $1.49 | 190,800 | — | — |
| 2014-11-18 | $1.50 | $1.50 | 300,000 | — | — |
| 2014-11-17 | $1.50 | $1.50 | 242,800 | — | — |
| 2014-11-14 | $1.49 | $1.49 | 300,400 | — | — |
| 2014-11-13 | $1.50 | $1.50 | 672,000 | — | — |
| 2014-11-12 | $1.75 | $1.75 | 188,800 | — | — |
| 2014-11-11 | $1.75 | $1.75 | 237,600 | — | — |
| 2014-11-10 | $1.79 | $1.79 | 205,600 | — | — |
| 2014-11-07 | $1.81 | $1.80 | 367,200 | — | — |
| 2014-11-06 | $1.90 | $1.90 | 86,400 | — | — |
| 2014-11-05 | $1.87 | $1.87 | 91,200 | — | — |
| 2014-11-04 | $1.89 | $1.89 | 116,000 | — | — |
| 2014-11-03 | $1.93 | $1.93 | 125,200 | — | — |
| 2014-10-31 | $1.96 | $1.96 | 178,400 | — | — |
| 2014-10-30 | $1.93 | $1.93 | 121,600 | — | — |
| 2014-10-29 | $1.90 | $1.89 | 116,800 | — | — |
| 2014-10-28 | $1.89 | $1.89 | 160,400 | — | — |
| 2014-10-27 | $1.93 | $1.93 | 354,400 | — | — |
| 2014-10-24 | $1.92 | $1.92 | 355,600 | — | — |
| 2014-10-23 | $1.92 | $1.92 | 412,800 | — | — |
| 2014-10-22 | $1.98 | $1.98 | 241,200 | — | — |
| 2014-10-21 | $1.99 | $1.99 | 301,600 | — | — |
| 2014-10-20 | $2.14 | $2.14 | 702,800 | — | — |
| 2014-10-17 | $2.25 | $2.25 | 420,000 | — | — |
| 2014-10-16 | $2.03 | $2.03 | 214,000 | — | — |
| 2014-10-15 | $1.92 | $1.92 | 446,400 | — | — |
| 2014-10-14 | $1.93 | $1.93 | 346,000 | — | — |
| 2014-10-13 | $1.89 | $1.89 | 368,000 | — | — |
| 2014-10-10 | $1.94 | $1.94 | 498,800 | — | — |
| 2014-10-09 | $1.98 | $1.98 | 146,800 | — | — |
| 2014-10-08 | $2.04 | $2.04 | 324,400 | — | — |
| 2014-10-07 | $2.03 | $2.03 | 261,200 | — | — |
| 2014-10-06 | $2.07 | $2.07 | 226,400 | — | — |
| 2014-10-03 | $2.12 | $2.12 | 155,200 | — | — |
| 2014-10-02 | $2.14 | $2.14 | 207,200 | — | — |
| 2014-10-01 | $2.19 | $2.19 | 192,400 | — | — |
| 2014-09-30 | $2.17 | $2.17 | 363,600 | — | — |
| 2014-09-29 | $2.18 | $2.18 | 159,600 | — | — |
| 2014-09-26 | $2.10 | $2.10 | 300,000 | — | — |
| 2014-09-25 | $2.07 | $2.07 | 202,000 | — | — |
| 2014-09-24 | $2.09 | $2.09 | 240,800 | — | — |
| 2014-09-23 | $2.15 | $2.15 | 331,200 | — | — |
| 2014-09-22 | $2.05 | $2.05 | 488,800 | — | — |
| 2014-09-19 | $2.00 | $2.00 | 1,247,200 | — | — |
| 2014-09-18 | $2.13 | $2.13 | 777,200 | — | — |
| 2014-09-17 | $2.14 | $2.14 | 359,600 | — | — |
| 2014-09-16 | $2.24 | $2.24 | 322,000 | — | — |
| 2014-09-15 | $2.22 | $2.22 | 497,200 | — | — |
| 2014-09-12 | $2.46 | $2.46 | 308,000 | — | — |
| 2014-09-11 | $2.44 | $2.44 | 357,200 | — | — |
| 2014-09-10 | $2.61 | $2.61 | 376,400 | — | — |
| 2014-09-09 | $2.56 | $2.56 | 544,000 | — | — |
| 2014-09-08 | $2.56 | $2.56 | 428,800 | — | — |
| 2014-09-05 | $2.41 | $2.41 | 328,800 | — | — |
| 2014-09-04 | $2.32 | $2.32 | 220,400 | — | — |
| 2014-09-03 | $2.29 | $2.29 | 124,000 | — | — |
| 2014-09-02 | $2.32 | $2.32 | 340,800 | — | — |
| 2014-08-29 | $2.37 | $2.37 | 78,400 | — | — |
| 2014-08-28 | $2.37 | $2.37 | 295,600 | — | — |
| 2014-08-27 | $2.35 | $2.35 | 233,200 | — | — |
| 2014-08-26 | $2.40 | $2.40 | 256,800 | — | — |
| 2014-08-25 | $2.34 | $2.34 | 191,600 | — | — |
| 2014-08-22 | $2.45 | $2.45 | 626,400 | — | — |
| 2014-08-21 | $2.56 | $2.56 | 334,800 | — | — |
| 2014-08-20 | $2.58 | $2.58 | 448,400 | — | — |
| 2014-08-19 | $2.43 | $2.43 | 164,400 | — | — |
| 2014-08-18 | $2.33 | $2.33 | 263,200 | — | — |
| 2014-08-15 | $2.36 | $2.36 | 403,200 | — | — |
| 2014-08-14 | $2.27 | $2.27 | 856,400 | — | — |
| 2014-08-13 | $2.34 | $2.34 | 1,647,200 | — | — |
| 2014-08-12 | $1.92 | $1.92 | 1,866,400 | — | — |
| 2014-08-11 | $1.68 | $1.68 | 3,542,800 | — | — |
| 2014-08-08 | $2.21 | $2.21 | 1,273,600 | — | — |
| 2014-08-07 | $2.34 | $2.34 | 1,348,400 | — | — |
| 2014-08-06 | $2.59 | $2.59 | 848,400 | — | — |
| 2014-08-05 | $2.60 | $2.60 | 351,200 | — | — |
| 2014-08-04 | $2.73 | $2.73 | 686,800 | — | — |
| 2014-08-01 | $2.64 | $2.64 | 325,600 | — | — |
| 2014-07-31 | $2.49 | $2.49 | 225,200 | — | — |
| 2014-07-30 | $2.68 | $2.68 | 143,200 | — | — |
| 2014-07-29 | $2.66 | $2.66 | 232,400 | — | — |
| 2014-07-28 | $2.50 | $2.50 | 518,400 | — | — |
| 2014-07-25 | $2.95 | $2.95 | 373,200 | — | — |
| 2014-07-24 | $3.19 | $3.19 | 126,800 | — | — |
| 2014-07-23 | $3.19 | $3.19 | 261,200 | — | — |
| 2014-07-22 | $3.16 | $3.16 | 356,000 | — | — |
| 2014-07-21 | $3.20 | $3.20 | 386,800 | — | — |
| 2014-07-18 | $3.09 | $3.09 | 213,200 | — | — |
| 2014-07-17 | $3.10 | $3.10 | 768,000 | — | — |
| 2014-07-16 | $3.04 | $3.04 | 3,196,800 | — | — |
| 2014-07-15 | $2.63 | $2.63 | 496,400 | — | — |
| 2014-07-14 | $2.45 | $2.45 | 228,800 | — | — |
| 2014-07-11 | $2.44 | $2.44 | 119,200 | — | — |
| 2014-07-10 | $2.38 | $2.38 | 57,600 | — | — |
| 2014-07-09 | $2.40 | $2.40 | 142,800 | — | — |
| 2014-07-08 | $2.44 | $2.44 | 82,800 | — | — |
| 2014-07-07 | $2.51 | $2.51 | 293,200 | — | — |
| 2014-07-03 | $2.55 | $2.55 | 123,200 | — | — |
| 2014-07-02 | $2.55 | $2.55 | 196,800 | — | — |
| 2014-07-01 | $2.55 | $2.55 | 395,600 | — | — |
| 2014-06-30 | $2.39 | $2.39 | 247,600 | — | — |
| 2014-06-27 | $2.24 | $2.24 | 208,400 | — | — |
| 2014-06-26 | $2.30 | $2.30 | 178,000 | — | — |
| 2014-06-25 | $2.29 | $2.29 | 304,400 | — | — |
| 2014-06-24 | $2.23 | $2.23 | 1,080,400 | — | — |
| 2014-06-23 | $2.54 | $2.54 | 821,600 | — | — |
| 2014-06-20 | $2.70 | $2.70 | 936,400 | — | — |
| 2014-06-19 | $2.60 | $2.60 | 1,536,800 | — | — |
| 2014-06-18 | $2.35 | $2.35 | 1,084,800 | — | — |
| 2014-06-17 | $2.02 | $2.02 | 502,000 | — | — |
| 2014-06-16 | $2.13 | $2.13 | 372,800 | — | — |
| 2014-06-13 | $1.94 | $1.94 | 305,600 | — | — |
| 2014-06-12 | $2.12 | $2.12 | 156,800 | — | — |
| 2014-06-11 | $2.00 | $2.00 | 245,600 | — | — |
| 2014-06-10 | $1.94 | $1.94 | 394,400 | — | — |
| 2014-06-09 | $1.83 | $1.83 | 362,400 | — | — |
| 2014-06-06 | $1.78 | $1.78 | 133,200 | — | — |
| 2014-06-05 | $1.75 | $1.75 | 192,000 | — | — |
| 2014-06-04 | $1.65 | $1.65 | 302,800 | — | — |
| 2014-06-03 | $1.73 | $1.73 | 327,200 | — | — |
| 2014-06-02 | $1.55 | $1.55 | 71,600 | — | — |
| 2014-05-30 | $1.51 | $1.51 | 78,800 | — | — |
| 2014-05-29 | $1.55 | $1.55 | 155,600 | — | — |
| 2014-05-28 | $1.45 | $1.45 | 57,200 | — | — |
| 2014-05-27 | $1.44 | $1.44 | 98,400 | — | — |
| 2014-05-23 | $1.34 | $1.34 | 26,400 | — | — |
| 2014-05-22 | $1.25 | $1.25 | 0 | — | — |
| 2014-05-21 | $1.25 | $1.25 | 12,400 | — | — |
| 2014-05-20 | $1.31 | $1.31 | 15,200 | — | — |
| 2014-05-19 | $1.38 | $1.38 | 40,400 | — | — |
| 2014-05-16 | $1.46 | $1.46 | 65,600 | — | — |
| 2014-05-15 | $1.43 | $1.43 | 34,400 | — | — |
| 2014-05-14 | $1.18 | $1.18 | 13,560 | — | — |
| 2014-05-13 | $1.17 | $1.17 | 7,680 | — | — |
| 2014-05-12 | $1.18 | $1.18 | 19,040 | — | — |
| 2014-05-09 | $1.23 | $1.23 | 26,480 | — | — |
| 2014-05-08 | $1.25 | $1.25 | 55,440 | — | — |
| 2014-05-07 | $1.20 | $1.20 | 14,280 | — | — |
| 2014-05-06 | $1.25 | $1.25 | 87,520 | — | — |
| 2014-05-05 | $1.25 | $1.25 | 59,280 | — | — |
| 2014-05-02 | $1.23 | $1.23 | 24,520 | — | — |
| 2014-05-01 | $1.25 | $1.25 | 13,000 | — | — |
| 2014-04-30 | $1.25 | $1.25 | 60,880 | — | — |
| 2014-04-29 | $1.25 | $1.25 | 16,160 | — | — |
| 2014-04-28 | $1.25 | $1.25 | 45,200 | — | — |
| 2014-04-25 | $1.28 | $1.28 | 920 | — | — |
| 2014-04-24 | $1.25 | $1.25 | 74,480 | — | — |
| 2014-04-23 | $1.25 | $1.25 | 129,280 | — | — |
| 2014-04-22 | $1.30 | $1.30 | 140,800 | — | — |
| 2014-04-21 | $1.30 | $1.30 | 15,040 | — | — |
| 2014-04-17 | $1.30 | $1.30 | 30,160 | — | — |
| 2014-04-16 | $1.30 | $1.30 | 35,400 | — | — |
| 2014-04-15 | $1.30 | $1.30 | 78,640 | — | — |
| 2014-04-14 | $1.30 | $1.30 | 42,440 | — | — |
| 2014-04-11 | $1.40 | $1.40 | 4,360 | — | — |
| 2014-04-10 | $1.35 | $1.35 | 6,000 | — | — |
| 2014-04-09 | $1.43 | $1.43 | 44,480 | — | — |
| 2014-04-08 | $1.43 | $1.43 | 26,680 | — | — |
| 2014-04-07 | $1.45 | $1.45 | 90,000 | — | — |
| 2014-04-04 | $1.45 | $1.45 | 43,080 | — | — |
| 2014-04-03 | $1.45 | $1.45 | 89,800 | — | — |
| 2014-04-02 | $1.45 | $1.45 | 159,640 | — | — |
| 2014-04-01 | $1.55 | $1.55 | 76,720 | — | — |
| 2014-03-31 | $1.45 | $1.45 | 83,200 | — | — |
| 2014-03-28 | $1.50 | $1.50 | 55,760 | — | — |
| 2014-03-27 | $1.40 | $1.40 | 48,800 | — | — |
| 2014-03-26 | $1.33 | $1.33 | 111,720 | — | — |
| 2014-03-25 | $1.50 | $1.50 | 96,000 | — | — |
| 2014-03-24 | $1.60 | $1.60 | 180,520 | — | — |
| 2014-03-21 | $1.48 | $1.48 | 205,400 | — | — |
| 2014-03-20 | $1.28 | $1.28 | 249,120 | — | — |
| 2014-03-19 | $1.18 | $1.18 | 273,640 | — | — |
| 2014-03-18 | $1.08 | $1.08 | 143,320 | — | — |
| 2014-03-17 | $0.95 | $0.95 | 46,720 | — | — |
| 2014-03-14 | $1.00 | $1.00 | 39,080 | — | — |
| 2014-03-13 | $1.06 | $1.06 | 26,640 | — | — |
| 2014-03-12 | $1.05 | $1.05 | 83,480 | — | — |
| 2014-03-11 | $1.05 | $1.05 | 262,400 | — | — |
| 2014-03-10 | $0.95 | $0.95 | 71,000 | — | — |
| 2014-03-07 | $1.00 | $1.00 | 71,000 | — | — |
| 2014-03-06 | $0.95 | $0.95 | 29,120 | — | — |
| 2014-03-05 | $0.98 | $0.98 | 53,280 | — | — |
| 2014-03-04 | $0.90 | $0.90 | 142,480 | — | — |
| 2014-03-03 | $0.85 | $0.85 | 34,320 | — | — |
| 2014-02-28 | $0.85 | $0.85 | 24,080 | — | — |
| 2014-02-27 | $0.85 | $0.85 | 415,960 | — | — |
| 2014-02-26 | $0.70 | $0.70 | 40,200 | — | — |
| 2014-02-25 | $0.73 | $0.73 | 31,360 | — | — |
| 2014-02-24 | $0.63 | $0.63 | 40,320 | — | — |
| 2014-02-21 | $0.58 | $0.58 | 15,760 | — | — |
| 2014-02-20 | $0.60 | $0.60 | 2,880 | — | — |
| 2014-02-19 | $0.55 | $0.55 | 37,960 | — | — |
| 2014-02-18 | $0.70 | $0.70 | 2,080 | — | — |
| 2014-02-14 | $0.70 | $0.70 | 10,240 | — | — |
| 2014-02-13 | $0.73 | $0.73 | 0 | — | — |
| 2014-02-12 | $0.73 | $0.73 | 280 | — | — |
| 2014-02-11 | $0.73 | $0.73 | 33,680 | — | — |
| 2014-02-10 | $0.70 | $0.70 | 17,360 | — | — |
| 2014-02-07 | $0.70 | $0.70 | 20,280 | — | — |
| 2014-02-06 | $0.70 | $0.70 | 25,200 | — | — |
| 2014-02-05 | $0.65 | $0.65 | 0 | — | — |
| 2014-02-04 | $0.65 | $0.65 | 11,880 | — | — |
| 2014-02-03 | $0.56 | $0.56 | 0 | — | — |
| 2014-01-31 | $0.56 | $0.56 | 2,480 | — | — |
| 2014-01-30 | $0.70 | $0.70 | 2,240 | — | — |
| 2014-01-29 | $0.70 | $0.70 | 4,120 | — | — |
| 2014-01-28 | $0.68 | $0.68 | 3,600 | — | — |
| 2014-01-27 | $0.56 | $0.56 | 23,920 | — | — |
| 2014-01-24 | $0.75 | $0.75 | 24,280 | — | — |
| 2014-01-23 | $0.75 | $0.75 | 24,960 | — | — |
| 2014-01-22 | $0.55 | $0.55 | 5,760 | — | — |
| 2014-01-21 | $0.55 | $0.55 | 13,960 | — | — |
| 2014-01-17 | $0.75 | $0.75 | 19,160 | — | — |
| 2014-01-16 | $0.70 | $0.70 | 0 | — | — |
| 2014-01-15 | $0.70 | $0.70 | 48,400 | — | — |
| 2014-01-14 | $0.70 | $0.70 | 0 | — | — |
| 2014-01-13 | $0.70 | $0.70 | 3,600 | — | — |
| 2014-01-10 | $0.60 | $0.60 | 10,720 | — | — |
| 2014-01-09 | $0.46 | $0.46 | 53,120 | — | — |
| 2014-01-08 | $0.75 | $0.75 | 1,760 | — | — |
| 2014-01-07 | $0.68 | $0.68 | 0 | — | — |
| 2014-01-06 | $0.68 | $0.68 | 35,000 | — | — |
| 2014-01-03 | $0.59 | $0.59 | 80 | — | — |
| 2014-01-02 | $0.80 | $0.80 | 14,160 | — | — |