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
- 1995-11-08 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 | $1.98 | $1.98 | 855,800 | — | — |
| 2014-12-30 | $2.05 | $2.05 | 2,601,000 | — | — |
| 2014-12-29 | $2.07 | $2.07 | 2,550,300 | — | — |
| 2014-12-26 | $1.89 | $1.89 | 786,400 | — | — |
| 2014-12-24 | $1.77 | $1.77 | 249,400 | — | — |
| 2014-12-23 | $1.76 | $1.76 | 639,400 | — | — |
| 2014-12-22 | $1.81 | $1.81 | 659,400 | — | — |
| 2014-12-19 | $1.87 | $1.87 | 455,400 | — | — |
| 2014-12-18 | $1.81 | $1.81 | 874,100 | — | — |
| 2014-12-17 | $1.81 | $1.81 | 602,100 | — | — |
| 2014-12-16 | $1.73 | $1.73 | 1,230,100 | — | — |
| 2014-12-15 | $1.72 | $1.72 | 1,225,000 | — | — |
| 2014-12-12 | $1.86 | $1.86 | 1,273,000 | — | — |
| 2014-12-11 | $1.89 | $1.89 | 1,030,500 | — | — |
| 2014-12-10 | $1.96 | $1.96 | 948,100 | — | — |
| 2014-12-09 | $2.06 | $2.06 | 1,320,800 | — | — |
| 2014-12-08 | $2.04 | $2.04 | 1,305,300 | — | — |
| 2014-12-05 | $2.08 | $2.08 | 595,500 | — | — |
| 2014-12-04 | $2.16 | $2.16 | 1,109,400 | — | — |
| 2014-12-03 | $2.12 | $2.12 | 855,900 | — | — |
| 2014-12-02 | $2.16 | $2.16 | 784,400 | — | — |
| 2014-12-01 | $2.13 | $2.13 | 920,900 | — | — |
| 2014-11-28 | $2.29 | $2.29 | 1,152,100 | — | — |
| 2014-11-26 | $2.38 | $2.38 | 432,800 | — | — |
| 2014-11-25 | $2.40 | $2.40 | 346,000 | — | — |
| 2014-11-24 | $2.40 | $2.40 | 671,000 | — | — |
| 2014-11-21 | $2.42 | $2.42 | 603,900 | — | — |
| 2014-11-20 | $2.43 | $2.43 | 593,000 | — | — |
| 2014-11-19 | $2.39 | $2.39 | 785,100 | — | — |
| 2014-11-18 | $2.41 | $2.41 | 1,038,400 | — | — |
| 2014-11-17 | $2.29 | $2.29 | 960,400 | — | — |
| 2014-11-14 | $2.33 | $2.33 | 2,326,600 | — | — |
| 2014-11-13 | $2.50 | $2.50 | 1,026,900 | — | — |
| 2014-11-12 | $2.55 | $2.55 | 2,645,500 | — | — |
| 2014-11-11 | $2.79 | $2.79 | 568,800 | — | — |
| 2014-11-10 | $2.79 | $2.79 | 642,900 | — | — |
| 2014-11-07 | $2.82 | $2.82 | 693,000 | — | — |
| 2014-11-06 | $2.77 | $2.77 | 710,500 | — | — |
| 2014-11-05 | $2.76 | $2.76 | 1,069,200 | — | — |
| 2014-11-04 | $2.85 | $2.85 | 1,912,700 | — | — |
| 2014-11-03 | $2.95 | $2.95 | 3,168,100 | — | — |
| 2014-10-31 | $2.80 | $2.80 | 1,719,200 | — | — |
| 2014-10-30 | $2.74 | $2.74 | 1,295,200 | — | — |
| 2014-10-29 | $2.78 | $2.78 | 1,984,600 | — | — |
| 2014-10-28 | $2.99 | $2.99 | 1,275,600 | — | — |
| 2014-10-27 | $2.79 | $2.79 | 595,600 | — | — |
| 2014-10-24 | $2.83 | $2.83 | 531,800 | — | — |
| 2014-10-23 | $2.87 | $2.87 | 810,900 | — | — |
| 2014-10-22 | $2.80 | $2.80 | 496,200 | — | — |
| 2014-10-21 | $2.87 | $2.87 | 649,200 | — | — |
| 2014-10-20 | $2.87 | $2.87 | 694,300 | — | — |
| 2014-10-17 | $2.78 | $2.78 | 804,000 | — | — |
| 2014-10-16 | $2.85 | $2.85 | 781,700 | — | — |
| 2014-10-15 | $2.71 | $2.71 | 1,058,300 | — | — |
| 2014-10-14 | $2.74 | $2.74 | 1,912,200 | — | — |
| 2014-10-13 | $2.50 | $2.50 | 929,800 | — | — |
| 2014-10-10 | $2.70 | $2.70 | 1,591,300 | — | — |
| 2014-10-09 | $2.84 | $2.84 | 1,915,700 | — | — |
| 2014-10-08 | $2.97 | $2.97 | 1,411,300 | — | — |
| 2014-10-07 | $2.92 | $2.92 | 789,500 | — | — |
| 2014-10-06 | $3.10 | $3.10 | 602,600 | — | — |
| 2014-10-03 | $3.10 | $3.10 | 415,600 | — | — |
| 2014-10-02 | $3.14 | $3.14 | 861,700 | — | — |
| 2014-10-01 | $3.02 | $3.02 | 1,334,400 | — | — |
| 2014-09-30 | $3.23 | $3.23 | 1,299,100 | — | — |
| 2014-09-29 | $3.18 | $3.18 | 2,514,900 | — | — |
| 2014-09-26 | $3.17 | $3.17 | 860,400 | — | — |
| 2014-09-25 | $3.09 | $3.09 | 1,151,500 | — | — |
| 2014-09-24 | $3.16 | $3.16 | 1,657,900 | — | — |
| 2014-09-23 | $3.10 | $3.10 | 3,290,100 | — | — |
| 2014-09-22 | $2.99 | $2.99 | 2,475,500 | — | — |
| 2014-09-19 | $3.17 | $3.17 | 2,992,900 | — | — |
| 2014-09-18 | $3.26 | $3.26 | 995,300 | — | — |
| 2014-09-17 | $3.23 | $3.23 | 612,300 | — | — |
| 2014-09-16 | $3.28 | $3.28 | 1,314,900 | — | — |
| 2014-09-15 | $3.14 | $3.14 | 3,764,200 | — | — |
| 2014-09-12 | $3.41 | $3.41 | 768,900 | — | — |
| 2014-09-11 | $3.45 | $3.45 | 648,900 | — | — |
| 2014-09-10 | $3.41 | $3.41 | 728,400 | — | — |
| 2014-09-09 | $3.42 | $3.42 | 857,900 | — | — |
| 2014-09-08 | $3.56 | $3.56 | 1,403,200 | — | — |
| 2014-09-05 | $3.54 | $3.54 | 1,807,500 | — | — |
| 2014-09-04 | $3.59 | $3.59 | 1,230,700 | — | — |
| 2014-09-03 | $3.73 | $3.73 | 629,400 | — | — |
| 2014-09-02 | $3.82 | $3.82 | 634,700 | — | — |
| 2014-08-29 | $3.79 | $3.79 | 619,000 | — | — |
| 2014-08-28 | $3.78 | $3.78 | 814,300 | — | — |
| 2014-08-27 | $3.86 | $3.86 | 768,300 | — | — |
| 2014-08-26 | $3.86 | $3.86 | 813,700 | — | — |
| 2014-08-25 | $3.89 | $3.89 | 1,236,600 | — | — |
| 2014-08-22 | $3.80 | $3.80 | 1,428,500 | — | — |
| 2014-08-21 | $3.76 | $3.76 | 1,667,500 | — | — |
| 2014-08-20 | $3.87 | $3.87 | 1,223,600 | — | — |
| 2014-08-19 | $3.92 | $3.92 | 1,548,600 | — | — |
| 2014-08-18 | $3.97 | $3.97 | 1,235,400 | — | — |
| 2014-08-15 | $3.99 | $3.99 | 1,298,300 | — | — |
| 2014-08-14 | $4.08 | $4.08 | 2,522,700 | — | — |
| 2014-08-13 | $4.00 | $4.00 | 1,033,000 | — | — |
| 2014-08-12 | $3.94 | $3.94 | 1,060,300 | — | — |
| 2014-08-11 | $4.01 | $4.01 | 1,069,600 | — | — |
| 2014-08-08 | $3.95 | $3.95 | 1,239,700 | — | — |
| 2014-08-07 | $3.93 | $3.93 | 1,268,000 | — | — |
| 2014-08-06 | $3.93 | $3.93 | 973,800 | — | — |
| 2014-08-05 | $3.94 | $3.94 | 1,279,700 | — | — |
| 2014-08-04 | $4.02 | $4.02 | 1,131,800 | — | — |
| 2014-08-01 | $4.01 | $4.01 | 1,857,500 | — | — |
| 2014-07-31 | $3.98 | $3.98 | 3,054,300 | — | — |
| 2014-07-30 | $4.16 | $4.16 | 3,997,200 | — | — |
| 2014-07-29 | $4.38 | $4.38 | 5,062,800 | — | — |
| 2014-07-28 | $4.32 | $4.32 | 4,929,700 | — | — |
| 2014-07-25 | $4.14 | $4.14 | 1,465,600 | — | — |
| 2014-07-24 | $4.07 | $4.07 | 2,610,400 | — | — |
| 2014-07-23 | $4.25 | $4.25 | 5,572,600 | — | — |
| 2014-07-22 | $4.15 | $4.15 | 9,945,500 | — | — |
| 2014-07-21 | $4.14 | $4.14 | 7,056,800 | — | — |
| 2014-07-18 | $3.94 | $3.94 | 2,472,600 | — | — |
| 2014-07-17 | $3.72 | $3.72 | 1,356,100 | — | — |
| 2014-07-16 | $3.88 | $3.88 | 2,079,200 | — | — |
| 2014-07-15 | $4.02 | $4.02 | 4,855,200 | — | — |
| 2014-07-14 | $3.71 | $3.71 | 1,095,800 | — | — |
| 2014-07-11 | $3.73 | $3.73 | 1,331,500 | — | — |
| 2014-07-10 | $3.72 | $3.72 | 1,518,700 | — | — |
| 2014-07-09 | $3.88 | $3.88 | 1,022,300 | — | — |
| 2014-07-08 | $3.90 | $3.90 | 2,330,600 | — | — |
| 2014-07-07 | $4.09 | $4.09 | 1,298,100 | — | — |
| 2014-07-03 | $4.19 | $4.19 | 1,273,600 | — | — |
| 2014-07-02 | $4.13 | $4.13 | 2,237,200 | — | — |
| 2014-07-01 | $4.26 | $4.26 | 6,629,200 | — | — |
| 2014-06-30 | $4.12 | $4.12 | 1,781,400 | — | — |
| 2014-06-27 | $4.16 | $4.16 | 2,317,800 | — | — |
| 2014-06-26 | $4.13 | $4.13 | 3,544,000 | — | — |
| 2014-06-25 | $4.05 | $4.05 | 1,923,400 | — | — |
| 2014-06-24 | $3.92 | $3.92 | 3,446,100 | — | — |
| 2014-06-23 | $4.23 | $4.23 | 2,746,900 | — | — |
| 2014-06-20 | $4.27 | $4.27 | 4,858,100 | — | — |
| 2014-06-19 | $4.02 | $4.02 | 13,828,600 | — | — |
| 2014-06-18 | $4.15 | $4.15 | 10,462,300 | — | — |
| 2014-06-17 | $3.56 | $3.56 | 3,666,900 | — | — |
| 2014-06-16 | $3.30 | $3.30 | 1,534,400 | — | — |
| 2014-06-13 | $3.40 | $3.40 | 1,012,300 | — | — |
| 2014-06-12 | $3.34 | $3.34 | 1,727,200 | — | — |
| 2014-06-11 | $3.38 | $3.38 | 2,656,400 | — | — |
| 2014-06-10 | $3.50 | $3.50 | 2,054,800 | — | — |
| 2014-06-09 | $3.58 | $3.58 | 3,190,100 | — | — |
| 2014-06-06 | $3.68 | $3.68 | 1,934,500 | — | — |
| 2014-06-05 | $3.69 | $3.69 | 1,756,100 | — | — |
| 2014-06-04 | $3.64 | $3.64 | 3,776,200 | — | — |
| 2014-06-03 | $3.93 | $3.93 | 4,229,800 | — | — |
| 2014-06-02 | $3.82 | $3.82 | 4,092,000 | — | — |
| 2014-05-30 | $3.81 | $3.81 | 2,864,900 | — | — |
| 2014-05-29 | $3.70 | $3.70 | 6,309,900 | — | — |
| 2014-05-28 | $3.88 | $3.88 | 9,728,800 | — | — |
| 2014-05-27 | $3.26 | $3.26 | 1,090,800 | — | — |
| 2014-05-23 | $3.20 | $3.20 | 2,489,300 | — | — |
| 2014-05-22 | $3.28 | $3.28 | 1,621,200 | — | — |
| 2014-05-21 | $3.29 | $3.29 | 2,020,300 | — | — |
| 2014-05-20 | $3.32 | $3.32 | 3,118,600 | — | — |
| 2014-05-19 | $3.41 | $3.41 | 4,737,000 | — | — |
| 2014-05-16 | $3.28 | $3.28 | 8,240,800 | — | — |
| 2014-05-15 | $3.07 | $3.07 | 3,477,000 | — | — |
| 2014-05-14 | $3.02 | $3.02 | 3,863,000 | — | — |
| 2014-05-13 | $3.19 | $3.19 | 6,061,800 | — | — |
| 2014-05-12 | $3.00 | $3.00 | 2,178,500 | — | — |
| 2014-05-09 | $2.89 | $2.89 | 3,082,300 | — | — |
| 2014-05-08 | $3.03 | $3.03 | 3,276,600 | — | — |
| 2014-05-07 | $3.00 | $3.00 | 3,967,500 | — | — |
| 2014-05-06 | $3.08 | $3.08 | 4,771,700 | — | — |
| 2014-05-05 | $3.34 | $3.34 | 3,252,200 | — | — |
| 2014-05-02 | $3.57 | $3.57 | 1,845,800 | — | — |
| 2014-05-01 | $3.74 | $3.74 | 3,014,300 | — | — |
| 2014-04-30 | $3.66 | $3.66 | 2,583,700 | — | — |
| 2014-04-29 | $3.70 | $3.70 | 9,932,400 | — | — |
| 2014-04-28 | $4.09 | $4.09 | 8,395,600 | — | — |
| 2014-04-25 | $4.17 | $4.17 | 7,078,100 | — | — |
| 2014-04-24 | $3.97 | $3.97 | 3,306,100 | — | — |
| 2014-04-23 | $3.95 | $3.95 | 2,362,700 | — | — |
| 2014-04-22 | $3.96 | $3.96 | 3,167,600 | — | — |
| 2014-04-21 | $4.05 | $4.05 | 9,184,900 | — | — |
| 2014-04-17 | $3.78 | $3.78 | 4,036,400 | — | — |
| 2014-04-16 | $3.66 | $3.66 | 2,452,300 | — | — |
| 2014-04-15 | $3.65 | $3.65 | 5,706,800 | — | — |
| 2014-04-14 | $3.89 | $3.89 | 3,784,100 | — | — |
| 2014-04-11 | $3.93 | $3.93 | 6,110,300 | — | — |
| 2014-04-10 | $4.14 | $4.14 | 4,434,500 | — | — |
| 2014-04-09 | $4.20 | $4.20 | 3,672,400 | — | — |
| 2014-04-08 | $4.30 | $4.30 | 6,615,500 | — | — |
| 2014-04-07 | $3.94 | $3.94 | 7,354,700 | — | — |
| 2014-04-04 | $4.33 | $4.33 | 6,898,800 | — | — |
| 2014-04-03 | $4.53 | $4.53 | 9,241,700 | — | — |
| 2014-04-02 | $4.87 | $4.87 | 26,375,100 | — | — |
| 2014-04-01 | $4.49 | $4.49 | 7,303,600 | — | — |
| 2014-03-31 | $4.40 | $4.40 | 7,888,100 | — | — |
| 2014-03-28 | $4.29 | $4.29 | 7,151,300 | — | — |
| 2014-03-27 | $4.38 | $4.38 | 8,225,000 | — | — |
| 2014-03-26 | $4.17 | $4.17 | 23,224,100 | — | — |
| 2014-03-25 | $5.40 | $5.40 | 25,674,800 | — | — |
| 2014-03-24 | $4.09 | $4.09 | 7,629,000 | — | — |
| 2014-03-21 | $4.33 | $4.33 | 15,522,500 | — | — |
| 2014-03-20 | $4.32 | $4.32 | 9,220,700 | — | — |
| 2014-03-19 | $4.66 | $4.66 | 10,944,200 | — | — |
| 2014-03-18 | $4.76 | $4.76 | 13,773,600 | — | — |
| 2014-03-17 | $5.19 | $5.19 | 17,121,400 | — | — |
| 2014-03-14 | $5.69 | $5.69 | 19,760,500 | — | — |
| 2014-03-13 | $5.98 | $5.98 | 31,025,600 | — | — |
| 2014-03-12 | $5.36 | $5.36 | 32,605,900 | — | — |
| 2014-03-11 | $5.10 | $5.10 | 74,931,000 | — | — |
| 2014-03-10 | $6.88 | $6.88 | 51,343,900 | — | — |
| 2014-03-07 | $5.28 | $5.28 | 22,671,100 | — | — |
| 2014-03-06 | $5.08 | $5.08 | 13,058,000 | — | — |
| 2014-03-05 | $5.36 | $5.36 | 23,423,500 | — | — |
| 2014-03-04 | $5.36 | $5.36 | 38,316,900 | — | — |
| 2014-03-03 | $4.23 | $4.23 | 15,337,400 | — | — |
| 2014-02-28 | $3.70 | $3.70 | 9,315,000 | — | — |
| 2014-02-27 | $3.58 | $3.58 | 11,672,800 | — | — |
| 2014-02-26 | $3.35 | $3.35 | 12,107,900 | — | — |
| 2014-02-25 | $2.93 | $2.93 | 8,457,900 | — | — |
| 2014-02-24 | $2.82 | $2.82 | 6,302,500 | — | — |
| 2014-02-21 | $2.43 | $2.43 | 1,425,100 | — | — |
| 2014-02-20 | $2.30 | $2.30 | 2,019,000 | — | — |
| 2014-02-19 | $2.38 | $2.38 | 1,466,000 | — | — |
| 2014-02-18 | $2.39 | $2.39 | 2,339,700 | — | — |
| 2014-02-14 | $2.40 | $2.40 | 2,140,300 | — | — |
| 2014-02-13 | $2.37 | $2.37 | 1,917,800 | — | — |
| 2014-02-12 | $2.37 | $2.37 | 2,567,400 | — | — |
| 2014-02-11 | $2.27 | $2.27 | 1,271,300 | — | — |
| 2014-02-10 | $2.24 | $2.24 | 2,819,600 | — | — |
| 2014-02-07 | $2.05 | $2.05 | 635,900 | — | — |
| 2014-02-06 | $2.06 | $2.06 | 1,195,400 | — | — |
| 2014-02-05 | $2.02 | $2.02 | 1,383,500 | — | — |
| 2014-02-04 | $2.13 | $2.13 | 2,001,100 | — | — |
| 2014-02-03 | $2.05 | $2.05 | 1,837,600 | — | — |
| 2014-01-31 | $2.12 | $2.12 | 3,913,600 | — | — |
| 2014-01-30 | $1.96 | $1.96 | 1,268,800 | — | — |
| 2014-01-29 | $1.99 | $1.99 | 3,150,100 | — | — |
| 2014-01-28 | $1.96 | $1.96 | 1,415,000 | — | — |
| 2014-01-27 | $1.85 | $1.85 | 2,933,000 | — | — |
| 2014-01-24 | $1.93 | $1.93 | 3,502,300 | — | — |
| 2014-01-23 | $2.06 | $2.06 | 2,030,700 | — | — |
| 2014-01-22 | $2.19 | $2.19 | 2,183,700 | — | — |
| 2014-01-21 | $2.30 | $2.30 | 1,917,200 | — | — |
| 2014-01-17 | $2.33 | $2.33 | 2,260,400 | — | — |
| 2014-01-16 | $2.41 | $2.41 | 4,859,800 | — | — |
| 2014-01-15 | $2.36 | $2.36 | 1,941,600 | — | — |
| 2014-01-14 | $2.30 | $2.30 | 1,700,400 | — | — |
| 2014-01-13 | $2.32 | $2.32 | 4,239,900 | — | — |
| 2014-01-10 | $2.46 | $2.46 | 8,081,900 | — | — |
| 2014-01-09 | $2.08 | $2.08 | 5,460,000 | — | — |
| 2014-01-08 | $2.27 | $2.27 | 16,864,700 | — | — |
| 2014-01-07 | $2.47 | $2.47 | 18,660,300 | — | — |
| 2014-01-06 | $1.85 | $1.85 | 2,348,800 | — | — |
| 2014-01-03 | $1.86 | $1.86 | 8,593,400 | — | — |
| 2014-01-02 | $1.75 | $1.75 | 3,512,000 | — | — |