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
- 2008-06-24 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 | $1.62 | $1.62 | 1,892,500 | — | — |
| 2014-12-30 | $1.59 | $1.59 | 1,763,400 | — | — |
| 2014-12-29 | $1.58 | $1.58 | 1,506,100 | — | — |
| 2014-12-26 | $1.60 | $1.60 | 1,778,800 | — | — |
| 2014-12-24 | $1.56 | $1.56 | 1,082,100 | — | — |
| 2014-12-23 | $1.50 | $1.50 | 3,167,600 | — | — |
| 2014-12-22 | $1.54 | $1.54 | 3,289,900 | — | — |
| 2014-12-19 | $1.58 | $1.58 | 78,206,100 | — | — |
| 2014-12-18 | $1.73 | $1.73 | 6,479,500 | — | — |
| 2014-12-17 | $1.57 | $1.57 | 8,292,200 | — | — |
| 2014-12-16 | $1.55 | $1.55 | 4,489,500 | — | — |
| 2014-12-15 | $1.52 | $1.52 | 5,624,800 | — | — |
| 2014-12-12 | $1.73 | $1.73 | 2,686,500 | — | — |
| 2014-12-11 | $1.74 | $1.74 | 2,863,400 | — | — |
| 2014-12-10 | $1.73 | $1.73 | 1,743,800 | — | — |
| 2014-12-09 | $1.80 | $1.80 | 2,500,600 | — | — |
| 2014-12-08 | $1.72 | $1.72 | 2,721,500 | — | — |
| 2014-12-05 | $1.71 | $1.71 | 2,119,900 | — | — |
| 2014-12-04 | $1.75 | $1.75 | 3,544,900 | — | — |
| 2014-12-03 | $1.78 | $1.78 | 3,619,500 | — | — |
| 2014-12-02 | $1.84 | $1.84 | 4,587,600 | — | — |
| 2014-12-01 | $1.74 | $1.74 | 6,598,900 | — | — |
| 2014-11-28 | $1.61 | $1.61 | 1,107,400 | — | — |
| 2014-11-26 | $1.82 | $1.82 | 1,331,900 | — | — |
| 2014-11-25 | $1.87 | $1.87 | 1,928,400 | — | — |
| 2014-11-24 | $1.83 | $1.83 | 1,258,600 | — | — |
| 2014-11-21 | $1.82 | $1.82 | 4,644,600 | — | — |
| 2014-11-20 | $1.83 | $1.83 | 2,188,300 | — | — |
| 2014-11-19 | $1.78 | $1.78 | 3,705,800 | — | — |
| 2014-11-18 | $1.94 | $1.94 | 5,277,700 | — | — |
| 2014-11-17 | $1.76 | $1.76 | 3,528,900 | — | — |
| 2014-11-14 | $1.71 | $1.71 | 4,581,500 | — | — |
| 2014-11-13 | $1.58 | $1.58 | 1,951,900 | — | — |
| 2014-11-12 | $1.67 | $1.67 | 2,387,200 | — | — |
| 2014-11-11 | $1.64 | $1.64 | 2,962,700 | — | — |
| 2014-11-10 | $1.64 | $1.64 | 2,683,900 | — | — |
| 2014-11-07 | $1.74 | $1.74 | 2,695,900 | — | — |
| 2014-11-06 | $1.52 | $1.52 | 3,049,800 | — | — |
| 2014-11-05 | $1.46 | $1.46 | 2,405,400 | — | — |
| 2014-11-04 | $1.55 | $1.55 | 2,021,100 | — | — |
| 2014-11-03 | $1.62 | $1.62 | 2,310,100 | — | — |
| 2014-10-31 | $1.67 | $1.67 | 3,576,600 | — | — |
| 2014-10-30 | $1.77 | $1.77 | 2,342,200 | — | — |
| 2014-10-29 | $1.90 | $1.90 | 1,682,100 | — | — |
| 2014-10-28 | $1.91 | $1.91 | 4,752,100 | — | — |
| 2014-10-27 | $2.01 | $2.01 | 944,100 | — | — |
| 2014-10-24 | $2.05 | $2.05 | 1,324,300 | — | — |
| 2014-10-23 | $2.07 | $2.07 | 1,599,900 | — | — |
| 2014-10-22 | $2.06 | $2.06 | 2,081,800 | — | — |
| 2014-10-21 | $2.14 | $2.14 | 1,109,200 | — | — |
| 2014-10-20 | $2.14 | $2.14 | 1,014,400 | — | — |
| 2014-10-17 | $2.07 | $2.07 | 2,136,300 | — | — |
| 2014-10-16 | $2.24 | $2.24 | 1,481,200 | — | — |
| 2014-10-15 | $2.24 | $2.24 | 2,440,400 | — | — |
| 2014-10-14 | $2.22 | $2.22 | 3,090,400 | — | — |
| 2014-10-13 | $2.22 | $2.22 | 1,688,600 | — | — |
| 2014-10-10 | $2.16 | $2.16 | 3,247,200 | — | — |
| 2014-10-09 | $2.19 | $2.19 | 5,202,500 | — | — |
| 2014-10-08 | $2.22 | $2.22 | 5,414,600 | — | — |
| 2014-10-07 | $1.94 | $1.94 | 3,253,800 | — | — |
| 2014-10-06 | $2.03 | $2.03 | 1,814,200 | — | — |
| 2014-10-03 | $1.97 | $1.97 | 5,496,200 | — | — |
| 2014-10-02 | $2.12 | $2.12 | 1,216,200 | — | — |
| 2014-10-01 | $2.08 | $2.08 | 2,274,400 | — | — |
| 2014-09-30 | $2.03 | $2.03 | 2,198,600 | — | — |
| 2014-09-29 | $2.05 | $2.05 | 1,539,600 | — | — |
| 2014-09-26 | $2.03 | $2.03 | 2,189,200 | — | — |
| 2014-09-25 | $2.13 | $2.13 | 1,639,300 | — | — |
| 2014-09-24 | $2.10 | $2.10 | 1,553,100 | — | — |
| 2014-09-23 | $2.11 | $2.11 | 4,198,200 | — | — |
| 2014-09-22 | $2.03 | $2.03 | 3,334,000 | — | — |
| 2014-09-19 | $2.19 | $2.19 | 4,896,600 | — | — |
| 2014-09-18 | $2.10 | $2.10 | 1,673,000 | — | — |
| 2014-09-17 | $2.13 | $2.13 | 2,939,400 | — | — |
| 2014-09-16 | $2.11 | $2.11 | 3,676,500 | — | — |
| 2014-09-15 | $2.07 | $2.07 | 4,217,100 | — | — |
| 2014-09-12 | $2.11 | $2.11 | 3,406,600 | — | — |
| 2014-09-11 | $2.12 | $2.12 | 3,863,400 | — | — |
| 2014-09-10 | $2.18 | $2.18 | 4,388,400 | — | — |
| 2014-09-09 | $2.23 | $2.23 | 2,640,500 | — | — |
| 2014-09-08 | $2.26 | $2.26 | 2,105,800 | — | — |
| 2014-09-05 | $2.32 | $2.32 | 3,381,400 | — | — |
| 2014-09-04 | $2.34 | $2.34 | 1,879,000 | — | — |
| 2014-09-03 | $2.43 | $2.43 | 1,537,100 | — | — |
| 2014-09-02 | $2.49 | $2.49 | 2,517,400 | — | — |
| 2014-08-29 | $2.57 | $2.57 | 2,073,600 | — | — |
| 2014-08-28 | $2.57 | $2.57 | 1,173,300 | — | — |
| 2014-08-27 | $2.51 | $2.51 | 1,669,100 | — | — |
| 2014-08-26 | $2.50 | $2.50 | 1,897,100 | — | — |
| 2014-08-25 | $2.39 | $2.39 | 1,883,900 | — | — |
| 2014-08-22 | $2.49 | $2.49 | 889,600 | — | — |
| 2014-08-21 | $2.53 | $2.53 | 2,077,400 | — | — |
| 2014-08-20 | $2.54 | $2.54 | 756,900 | — | — |
| 2014-08-19 | $2.55 | $2.55 | 818,300 | — | — |
| 2014-08-18 | $2.60 | $2.60 | 1,118,100 | — | — |
| 2014-08-15 | $2.64 | $2.64 | 1,405,900 | — | — |
| 2014-08-14 | $2.69 | $2.69 | 1,673,000 | — | — |
| 2014-08-13 | $2.79 | $2.79 | 1,819,000 | — | — |
| 2014-08-12 | $2.79 | $2.79 | 2,067,200 | — | — |
| 2014-08-11 | $2.67 | $2.67 | 1,008,100 | — | — |
| 2014-08-08 | $2.67 | $2.67 | 726,600 | — | — |
| 2014-08-07 | $2.68 | $2.68 | 931,600 | — | — |
| 2014-08-06 | $2.67 | $2.67 | 1,151,100 | — | — |
| 2014-08-05 | $2.62 | $2.62 | 1,073,100 | — | — |
| 2014-08-04 | $2.59 | $2.59 | 743,700 | — | — |
| 2014-08-01 | $2.64 | $2.64 | 874,600 | — | — |
| 2014-07-31 | $2.59 | $2.59 | 735,000 | — | — |
| 2014-07-30 | $2.68 | $2.68 | 732,700 | — | — |
| 2014-07-29 | $2.74 | $2.74 | 1,278,800 | — | — |
| 2014-07-28 | $2.78 | $2.78 | 1,222,300 | — | — |
| 2014-07-25 | $2.79 | $2.79 | 1,797,400 | — | — |
| 2014-07-24 | $2.63 | $2.63 | 1,093,500 | — | — |
| 2014-07-23 | $2.67 | $2.67 | 770,400 | — | — |
| 2014-07-22 | $2.68 | $2.68 | 538,900 | — | — |
| 2014-07-21 | $2.71 | $2.71 | 517,100 | — | — |
| 2014-07-18 | $2.75 | $2.75 | 1,092,000 | — | — |
| 2014-07-17 | $2.77 | $2.77 | 1,642,800 | — | — |
| 2014-07-16 | $2.70 | $2.70 | 1,206,800 | — | — |
| 2014-07-15 | $2.71 | $2.71 | 1,387,600 | — | — |
| 2014-07-14 | $2.84 | $2.84 | 1,218,200 | — | — |
| 2014-07-11 | $2.88 | $2.88 | 597,700 | — | — |
| 2014-07-10 | $2.82 | $2.82 | 1,500,100 | — | — |
| 2014-07-09 | $2.90 | $2.90 | 1,782,900 | — | — |
| 2014-07-08 | $2.78 | $2.78 | 2,005,100 | — | — |
| 2014-07-07 | $2.79 | $2.79 | 1,269,800 | — | — |
| 2014-07-03 | $2.85 | $2.85 | 829,500 | — | — |
| 2014-07-02 | $2.90 | $2.90 | 1,965,800 | — | — |
| 2014-07-01 | $2.92 | $2.92 | 1,163,700 | — | — |
| 2014-06-30 | $2.92 | $2.92 | 1,059,900 | — | — |
| 2014-06-27 | $2.86 | $2.86 | 994,100 | — | — |
| 2014-06-26 | $2.90 | $2.90 | 814,400 | — | — |
| 2014-06-25 | $2.87 | $2.87 | 1,212,700 | — | — |
| 2014-06-24 | $2.84 | $2.84 | 1,872,900 | — | — |
| 2014-06-23 | $2.92 | $2.92 | 1,669,700 | — | — |
| 2014-06-20 | $2.87 | $2.87 | 2,624,200 | — | — |
| 2014-06-19 | $2.85 | $2.85 | 3,537,900 | — | — |
| 2014-06-18 | $2.65 | $2.65 | 2,237,100 | — | — |
| 2014-06-17 | $2.53 | $2.53 | 1,548,800 | — | — |
| 2014-06-16 | $2.54 | $2.54 | 1,305,300 | — | — |
| 2014-06-13 | $2.60 | $2.60 | 1,514,500 | — | — |
| 2014-06-12 | $2.67 | $2.67 | 3,984,900 | — | — |
| 2014-06-11 | $2.51 | $2.51 | 1,724,600 | — | — |
| 2014-06-10 | $2.35 | $2.35 | 1,303,600 | — | — |
| 2014-06-09 | $2.28 | $2.28 | 1,073,800 | — | — |
| 2014-06-06 | $2.29 | $2.29 | 1,160,100 | — | — |
| 2014-06-05 | $2.30 | $2.30 | 2,098,400 | — | — |
| 2014-06-04 | $2.32 | $2.32 | 1,602,200 | — | — |
| 2014-06-03 | $2.34 | $2.34 | 4,936,400 | — | — |
| 2014-06-02 | $2.40 | $2.40 | 670,800 | — | — |
| 2014-05-30 | $2.42 | $2.42 | 1,899,800 | — | — |
| 2014-05-29 | $2.45 | $2.45 | 1,642,200 | — | — |
| 2014-05-28 | $2.50 | $2.50 | 6,623,800 | — | — |
| 2014-05-27 | $2.52 | $2.52 | 2,648,300 | — | — |
| 2014-05-23 | $2.74 | $2.74 | 800,000 | — | — |
| 2014-05-22 | $2.75 | $2.75 | 432,900 | — | — |
| 2014-05-21 | $2.76 | $2.76 | 1,672,300 | — | — |
| 2014-05-20 | $2.71 | $2.71 | 4,367,800 | — | — |
| 2014-05-19 | $2.65 | $2.65 | 427,100 | — | — |
| 2014-05-16 | $2.63 | $2.63 | 1,087,000 | — | — |
| 2014-05-15 | $2.76 | $2.76 | 1,153,200 | — | — |
| 2014-05-14 | $2.85 | $2.85 | 1,348,700 | — | — |
| 2014-05-13 | $2.76 | $2.76 | 587,700 | — | — |
| 2014-05-12 | $2.80 | $2.80 | 1,225,800 | — | — |
| 2014-05-09 | $2.76 | $2.76 | 1,043,200 | — | — |
| 2014-05-08 | $2.84 | $2.84 | 938,400 | — | — |
| 2014-05-07 | $2.77 | $2.77 | 1,022,300 | — | — |
| 2014-05-06 | $2.82 | $2.82 | 424,600 | — | — |
| 2014-05-05 | $2.86 | $2.86 | 662,600 | — | — |
| 2014-05-02 | $2.84 | $2.84 | 857,200 | — | — |
| 2014-05-01 | $2.84 | $2.84 | 1,477,200 | — | — |
| 2014-04-30 | $2.89 | $2.89 | 2,936,000 | — | — |
| 2014-04-29 | $2.93 | $2.93 | 971,100 | — | — |
| 2014-04-28 | $2.83 | $2.83 | 1,229,700 | — | — |
| 2014-04-25 | $2.96 | $2.96 | 1,577,200 | — | — |
| 2014-04-24 | $2.85 | $2.85 | 2,963,400 | — | — |
| 2014-04-23 | $2.90 | $2.90 | 1,678,700 | — | — |
| 2014-04-22 | $2.82 | $2.82 | 2,321,400 | — | — |
| 2014-04-21 | $2.68 | $2.68 | 860,200 | — | — |
| 2014-04-17 | $2.71 | $2.71 | 672,100 | — | — |
| 2014-04-16 | $2.72 | $2.72 | 838,100 | — | — |
| 2014-04-15 | $2.71 | $2.71 | 1,298,000 | — | — |
| 2014-04-14 | $2.84 | $2.84 | 893,900 | — | — |
| 2014-04-11 | $2.75 | $2.75 | 1,097,300 | — | — |
| 2014-04-10 | $2.82 | $2.82 | 1,435,300 | — | — |
| 2014-04-09 | $2.93 | $2.93 | 1,232,400 | — | — |
| 2014-04-08 | $2.93 | $2.93 | 1,666,500 | — | — |
| 2014-04-07 | $2.79 | $2.79 | 1,596,900 | — | — |
| 2014-04-04 | $2.84 | $2.84 | 1,416,400 | — | — |
| 2014-04-03 | $2.83 | $2.83 | 1,169,500 | — | — |
| 2014-04-02 | $2.81 | $2.81 | 2,325,200 | — | — |
| 2014-04-01 | $2.67 | $2.67 | 1,231,700 | — | — |
| 2014-03-31 | $2.69 | $2.69 | 1,422,600 | — | — |
| 2014-03-28 | $2.75 | $2.75 | 1,839,800 | — | — |
| 2014-03-27 | $2.70 | $2.70 | 2,028,600 | — | — |
| 2014-03-26 | $2.62 | $2.62 | 1,567,600 | — | — |
| 2014-03-25 | $2.69 | $2.69 | 1,927,500 | — | — |
| 2014-03-24 | $2.63 | $2.63 | 4,121,900 | — | — |
| 2014-03-21 | $2.76 | $2.76 | 4,372,600 | — | — |
| 2014-03-20 | $2.76 | $2.76 | 2,901,200 | — | — |
| 2014-03-19 | $2.72 | $2.72 | 3,437,300 | — | — |
| 2014-03-18 | $2.87 | $2.87 | 2,284,100 | — | — |
| 2014-03-17 | $3.03 | $3.03 | 2,539,600 | — | — |
| 2014-03-14 | $3.10 | $3.10 | 3,995,800 | — | — |
| 2014-03-13 | $3.21 | $3.21 | 3,467,600 | — | — |
| 2014-03-12 | $3.00 | $3.00 | 1,746,300 | — | — |
| 2014-03-11 | $2.94 | $2.94 | 1,239,400 | — | — |
| 2014-03-10 | $2.95 | $2.95 | 1,779,300 | — | — |
| 2014-03-07 | $3.04 | $3.04 | 2,104,300 | — | — |
| 2014-03-06 | $3.13 | $3.13 | 1,349,100 | — | — |
| 2014-03-05 | $3.04 | $3.04 | 1,625,300 | — | — |
| 2014-03-04 | $2.98 | $2.98 | 1,054,900 | — | — |
| 2014-03-03 | $2.94 | $2.94 | 1,529,100 | — | — |
| 2014-02-28 | $2.87 | $2.87 | 1,618,300 | — | — |
| 2014-02-27 | $2.84 | $2.84 | 1,806,700 | — | — |
| 2014-02-26 | $2.91 | $2.91 | 2,027,500 | — | — |
| 2014-02-25 | $2.92 | $2.92 | 2,299,800 | — | — |
| 2014-02-24 | $2.87 | $2.87 | 1,125,400 | — | — |
| 2014-02-21 | $2.89 | $2.89 | 1,701,800 | — | — |
| 2014-02-20 | $2.88 | $2.88 | 1,975,900 | — | — |
| 2014-02-19 | $2.71 | $2.71 | 2,578,000 | — | — |
| 2014-02-18 | $2.82 | $2.82 | 1,971,900 | — | — |
| 2014-02-14 | $2.78 | $2.78 | 1,486,800 | — | — |
| 2014-02-13 | $2.70 | $2.70 | 2,404,800 | — | — |
| 2014-02-12 | $2.57 | $2.57 | 2,388,000 | — | — |
| 2014-02-11 | $2.66 | $2.66 | 2,988,400 | — | — |
| 2014-02-10 | $2.56 | $2.56 | 1,560,000 | — | — |
| 2014-02-07 | $2.55 | $2.55 | 1,638,700 | — | — |
| 2014-02-06 | $2.50 | $2.50 | 1,219,400 | — | — |
| 2014-02-05 | $2.55 | $2.55 | 1,426,700 | — | — |
| 2014-02-04 | $2.49 | $2.49 | 1,190,300 | — | — |
| 2014-02-03 | $2.45 | $2.45 | 1,461,700 | — | — |
| 2014-01-31 | $2.33 | $2.33 | 1,429,400 | — | — |
| 2014-01-30 | $2.35 | $2.35 | 914,900 | — | — |
| 2014-01-29 | $2.41 | $2.41 | 1,506,900 | — | — |
| 2014-01-28 | $2.32 | $2.32 | 1,510,100 | — | — |
| 2014-01-27 | $2.27 | $2.27 | 1,546,000 | — | — |
| 2014-01-24 | $2.44 | $2.44 | 1,414,600 | — | — |
| 2014-01-23 | $2.43 | $2.43 | 1,405,400 | — | — |
| 2014-01-22 | $2.38 | $2.38 | 2,021,300 | — | — |
| 2014-01-21 | $2.48 | $2.48 | 2,271,500 | — | — |
| 2014-01-17 | $2.50 | $2.50 | 1,059,400 | — | — |
| 2014-01-16 | $2.31 | $2.31 | 886,900 | — | — |
| 2014-01-15 | $2.27 | $2.27 | 815,800 | — | — |
| 2014-01-14 | $2.24 | $2.24 | 1,339,500 | — | — |
| 2014-01-13 | $2.25 | $2.25 | 1,692,100 | — | — |
| 2014-01-10 | $2.10 | $2.10 | 1,754,100 | — | — |
| 2014-01-09 | $2.07 | $2.07 | 1,002,400 | — | — |
| 2014-01-08 | $2.06 | $2.06 | 1,049,800 | — | — |
| 2014-01-07 | $2.20 | $2.20 | 765,800 | — | — |
| 2014-01-06 | $2.20 | $2.20 | 1,186,900 | — | — |
| 2014-01-03 | $2.14 | $2.14 | 900,200 | — | — |
| 2014-01-02 | $2.14 | $2.14 | 2,215,900 | — | — |