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
- 2001-07-12 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 | $0.84 | $0.84 | 4,479 | — | — |
| 2014-12-30 | $0.84 | $0.84 | 11,943 | — | — |
| 2014-12-29 | $0.77 | $0.77 | 9,821 | — | — |
| 2014-12-26 | $0.77 | $0.77 | 6,929 | — | — |
| 2014-12-24 | $0.74 | $0.74 | 0 | — | — |
| 2014-12-23 | $0.74 | $0.74 | 786 | — | — |
| 2014-12-22 | $0.81 | $0.81 | 0 | — | — |
| 2014-12-19 | $0.81 | $0.81 | 2,857 | — | — |
| 2014-12-18 | $0.70 | $0.70 | 12,693 | — | — |
| 2014-12-17 | $0.84 | $0.84 | 0 | — | — |
| 2014-12-16 | $0.84 | $0.84 | 214 | — | — |
| 2014-12-15 | $0.84 | $0.84 | 1,929 | — | — |
| 2014-12-12 | $0.84 | $0.84 | 2,429 | — | — |
| 2014-12-11 | $0.84 | $0.84 | 71 | — | — |
| 2014-12-10 | $0.84 | $0.84 | 1,000 | — | — |
| 2014-12-09 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-08 | $0.70 | $0.70 | 929 | — | — |
| 2014-12-05 | $0.77 | $0.77 | 0 | — | — |
| 2014-12-04 | $0.77 | $0.77 | 0 | — | — |
| 2014-12-03 | $0.77 | $0.77 | 950 | — | — |
| 2014-12-02 | $0.70 | $0.70 | 0 | — | — |
| 2014-12-01 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-28 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-26 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-25 | $0.70 | $0.70 | 0 | — | — |
| 2014-11-24 | $0.70 | $0.70 | 5,714 | — | — |
| 2014-11-21 | $0.70 | $0.70 | 3,643 | — | — |
| 2014-11-20 | $0.70 | $0.70 | 13,143 | — | — |
| 2014-11-19 | $0.70 | $0.70 | 6,071 | — | — |
| 2014-11-18 | $0.73 | $0.73 | 136,429 | — | — |
| 2014-11-17 | $0.71 | $0.71 | 70,700 | — | — |
| 2014-11-14 | $0.70 | $0.70 | 35,343 | — | — |
| 2014-11-13 | $0.71 | $0.71 | 9,250 | — | — |
| 2014-11-12 | $0.76 | $0.76 | 5,414 | — | — |
| 2014-11-11 | $0.81 | $0.81 | 0 | — | — |
| 2014-11-10 | $0.81 | $0.81 | 0 | — | — |
| 2014-11-07 | $0.81 | $0.81 | 1,214 | — | — |
| 2014-11-06 | $0.84 | $0.84 | 4,643 | — | — |
| 2014-11-05 | $0.84 | $0.84 | 2,143 | — | — |
| 2014-11-04 | $0.77 | $0.77 | 1,086 | — | — |
| 2014-11-03 | $0.84 | $0.84 | 3,657 | — | — |
| 2014-10-31 | $0.77 | $0.77 | 6,250 | — | — |
| 2014-10-30 | $0.84 | $0.84 | 5,514 | — | — |
| 2014-10-29 | $0.83 | $0.83 | 714 | — | — |
| 2014-10-28 | $0.78 | $0.78 | 1,000 | — | — |
| 2014-10-27 | $0.83 | $0.83 | 2,393 | — | — |
| 2014-10-24 | $0.84 | $0.84 | 643 | — | — |
| 2014-10-23 | $0.82 | $0.82 | 643 | — | — |
| 2014-10-22 | $0.84 | $0.84 | 33,329 | — | — |
| 2014-10-21 | $0.83 | $0.83 | 12,650 | — | — |
| 2014-10-20 | $0.84 | $0.84 | 36,843 | — | — |
| 2014-10-17 | $0.84 | $0.84 | 7,679 | — | — |
| 2014-10-16 | $0.84 | $0.84 | 5,443 | — | — |
| 2014-10-15 | $0.89 | $0.89 | 6,371 | — | — |
| 2014-10-14 | $0.89 | $0.89 | 27,600 | — | — |
| 2014-10-13 | $1.11 | $1.11 | 2,071 | — | — |
| 2014-10-10 | $0.98 | $0.98 | 3,450 | — | — |
| 2014-10-09 | $1.11 | $1.11 | 214 | — | — |
| 2014-10-08 | $1.11 | $1.11 | 8,129 | — | — |
| 2014-10-07 | $1.12 | $1.12 | 0 | — | — |
| 2014-10-06 | $1.12 | $1.12 | 214 | — | — |
| 2014-10-03 | $1.33 | $1.33 | 714 | — | — |
| 2014-10-02 | $1.12 | $1.12 | 1,100 | — | — |
| 2014-10-01 | $1.12 | $1.12 | 1,429 | — | — |
| 2014-09-30 | $1.33 | $1.33 | 0 | — | — |
| 2014-09-29 | $1.33 | $1.33 | 0 | — | — |
| 2014-09-26 | $1.33 | $1.33 | 721 | — | — |
| 2014-09-25 | $1.39 | $1.39 | 5,386 | — | — |
| 2014-09-24 | $1.40 | $1.40 | 0 | — | — |
| 2014-09-23 | $1.40 | $1.40 | 0 | — | — |
| 2014-09-22 | $1.40 | $1.40 | 714 | — | — |
| 2014-09-19 | $1.26 | $1.26 | 143 | — | — |
| 2014-09-18 | $1.26 | $1.26 | 207 | — | — |
| 2014-09-17 | $1.30 | $1.30 | 1,429 | — | — |
| 2014-09-16 | $1.26 | $1.26 | 714 | — | — |
| 2014-09-15 | $1.40 | $1.40 | 3,564 | — | — |
| 2014-09-12 | $1.54 | $1.54 | 5,429 | — | — |
| 2014-09-11 | $1.47 | $1.47 | 86 | — | — |
| 2014-09-10 | $1.54 | $1.54 | 1,629 | — | — |
| 2014-09-09 | $1.81 | $1.81 | 714 | — | — |
| 2014-09-08 | $1.82 | $1.82 | 514 | — | — |
| 2014-09-05 | $1.43 | $1.43 | 43 | — | — |
| 2014-09-04 | $1.43 | $1.43 | 0 | — | — |
| 2014-09-03 | $1.43 | $1.43 | 14 | — | — |
| 2014-09-02 | $1.88 | $1.88 | 0 | — | — |
| 2014-08-29 | $1.88 | $1.88 | 3,107 | — | — |
| 2014-08-28 | $1.82 | $1.82 | 71 | — | — |
| 2014-08-27 | $1.60 | $1.60 | 329 | — | — |
| 2014-08-26 | $1.47 | $1.47 | 1,707 | — | — |
| 2014-08-25 | $1.46 | $1.46 | 2,036 | — | — |
| 2014-08-22 | $1.33 | $1.33 | 0 | — | — |
| 2014-08-21 | $1.33 | $1.33 | 0 | — | — |
| 2014-08-20 | $1.33 | $1.33 | 893 | — | — |
| 2014-08-19 | $1.39 | $1.39 | 1,464 | — | — |
| 2014-08-18 | $1.26 | $1.26 | 0 | — | — |
| 2014-08-15 | $1.26 | $1.26 | 0 | — | — |
| 2014-08-14 | $1.26 | $1.26 | 400 | — | — |
| 2014-08-13 | $1.26 | $1.26 | 0 | — | — |
| 2014-08-12 | $1.26 | $1.26 | 0 | — | — |
| 2014-08-11 | $1.26 | $1.26 | 1,121 | — | — |
| 2014-08-08 | $1.26 | $1.26 | 107 | — | — |
| 2014-08-07 | $1.19 | $1.19 | 0 | — | — |
| 2014-08-06 | $1.19 | $1.19 | 1,786 | — | — |
| 2014-08-05 | $1.19 | $1.19 | 0 | — | — |
| 2014-08-04 | $1.19 | $1.19 | 0 | — | — |
| 2014-08-01 | $1.19 | $1.19 | 1,114 | — | — |
| 2014-07-31 | $1.15 | $1.15 | 2,307 | — | — |
| 2014-07-30 | $1.26 | $1.26 | 707 | — | — |
| 2014-07-29 | $1.22 | $1.22 | 2,179 | — | — |
| 2014-07-28 | $1.24 | $1.24 | 714 | — | — |
| 2014-07-25 | $1.39 | $1.39 | 0 | — | — |
| 2014-07-24 | $1.39 | $1.39 | 0 | — | — |
| 2014-07-23 | $1.39 | $1.39 | 2,586 | — | — |
| 2014-07-22 | $1.29 | $1.29 | 0 | — | — |
| 2014-07-21 | $1.29 | $1.29 | 93 | — | — |
| 2014-07-18 | $1.39 | $1.39 | 4,050 | — | — |
| 2014-07-17 | $1.26 | $1.26 | 1,164 | — | — |
| 2014-07-16 | $1.27 | $1.27 | 793 | — | — |
| 2014-07-15 | $1.27 | $1.27 | 5,357 | — | — |
| 2014-07-14 | $1.32 | $1.32 | 157 | — | — |
| 2014-07-11 | $1.32 | $1.32 | 6,914 | — | — |
| 2014-07-10 | $1.32 | $1.32 | 500 | — | — |
| 2014-07-09 | $1.40 | $1.40 | 8,229 | — | — |
| 2014-07-08 | $1.47 | $1.47 | 7,393 | — | — |
| 2014-07-07 | $1.34 | $1.34 | 807 | — | — |
| 2014-07-03 | $1.26 | $1.26 | 5,486 | — | — |
| 2014-07-02 | $1.27 | $1.27 | 1,307 | — | — |
| 2014-07-01 | $1.27 | $1.27 | 3,021 | — | — |
| 2014-06-30 | $1.40 | $1.40 | 1,436 | — | — |
| 2014-06-27 | $1.40 | $1.40 | 3,286 | — | — |
| 2014-06-26 | $1.26 | $1.26 | 786 | — | — |
| 2014-06-25 | $1.40 | $1.40 | 1,493 | — | — |
| 2014-06-24 | $1.33 | $1.33 | 1,643 | — | — |
| 2014-06-23 | $1.33 | $1.33 | 357 | — | — |
| 2014-06-20 | $1.40 | $1.40 | 0 | — | — |
| 2014-06-19 | $1.40 | $1.40 | 0 | — | — |
| 2014-06-18 | $1.40 | $1.40 | 0 | — | — |
| 2014-06-17 | $1.40 | $1.40 | 4,893 | — | — |
| 2014-06-16 | $1.68 | $1.68 | 0 | — | — |
| 2014-06-13 | $1.68 | $1.68 | 93 | — | — |
| 2014-06-12 | $1.40 | $1.40 | 0 | — | — |
| 2014-06-11 | $1.40 | $1.40 | 1,429 | — | — |
| 2014-06-10 | $1.40 | $1.40 | 0 | — | — |
| 2014-06-09 | $1.40 | $1.40 | 1,736 | — | — |
| 2014-06-06 | $1.42 | $1.42 | 2,821 | — | — |
| 2014-06-05 | $1.42 | $1.42 | 207 | — | — |
| 2014-06-04 | $1.60 | $1.60 | 0 | — | — |
| 2014-06-03 | $1.60 | $1.60 | 14 | — | — |
| 2014-06-02 | $1.68 | $1.68 | 957 | — | — |
| 2014-05-30 | $1.68 | $1.68 | 3,243 | — | — |
| 2014-05-29 | $1.40 | $1.40 | 5,286 | — | — |
| 2014-05-28 | $1.47 | $1.47 | 1,286 | — | — |
| 2014-05-27 | $1.61 | $1.61 | 2,393 | — | — |
| 2014-05-23 | $1.54 | $1.54 | 1,500 | — | — |
| 2014-05-22 | $1.47 | $1.47 | 1,064 | — | — |
| 2014-05-21 | $1.68 | $1.68 | 1,071 | — | — |
| 2014-05-20 | $1.68 | $1.68 | 6,507 | — | — |
| 2014-05-19 | $1.47 | $1.47 | 0 | — | — |
| 2014-05-16 | $1.47 | $1.47 | 1,714 | — | — |
| 2014-05-15 | $1.68 | $1.68 | 1,286 | — | — |
| 2014-05-14 | $1.67 | $1.67 | 1,521 | — | — |
| 2014-05-13 | $1.61 | $1.61 | 1,486 | — | — |
| 2014-05-12 | $1.54 | $1.54 | 4,421 | — | — |
| 2014-05-09 | $1.40 | $1.40 | 1,457 | — | — |
| 2014-05-08 | $1.47 | $1.47 | 1,771 | — | — |
| 2014-05-07 | $1.40 | $1.40 | 1,064 | — | — |
| 2014-05-06 | $1.40 | $1.40 | 357 | — | — |
| 2014-05-05 | $1.40 | $1.40 | 3,736 | — | — |
| 2014-05-02 | $1.47 | $1.47 | 21 | — | — |
| 2014-05-01 | $1.34 | $1.34 | 1,271 | — | — |
| 2014-04-30 | $1.33 | $1.33 | 71 | — | — |
| 2014-04-29 | $1.34 | $1.34 | 836 | — | — |
| 2014-04-28 | $1.47 | $1.47 | 0 | — | — |
| 2014-04-25 | $1.47 | $1.47 | 0 | — | — |
| 2014-04-24 | $1.47 | $1.47 | 1,143 | — | — |
| 2014-04-23 | $1.34 | $1.34 | 71 | — | — |
| 2014-04-22 | $1.40 | $1.40 | 38,471 | — | — |
| 2014-04-21 | $1.41 | $1.41 | 857 | — | — |
| 2014-04-17 | $1.54 | $1.54 | 1,286 | — | — |
| 2014-04-16 | $1.54 | $1.54 | 71 | — | — |
| 2014-04-15 | $1.40 | $1.40 | 7,136 | — | — |
| 2014-04-14 | $1.56 | $1.56 | 71 | — | — |
| 2014-04-11 | $1.56 | $1.56 | 314 | — | — |
| 2014-04-10 | $1.81 | $1.81 | 0 | — | — |
| 2014-04-09 | $1.81 | $1.81 | 179 | — | — |
| 2014-04-08 | $1.81 | $1.81 | 3,064 | — | — |
| 2014-04-07 | $1.68 | $1.68 | 21 | — | — |
| 2014-04-04 | $1.68 | $1.68 | 4,129 | — | — |
| 2014-04-03 | $1.68 | $1.68 | 5,350 | — | — |
| 2014-04-02 | $1.82 | $1.82 | 1,964 | — | — |
| 2014-04-01 | $1.82 | $1.82 | 5,536 | — | — |
| 2014-03-31 | $1.82 | $1.82 | 1,450 | — | — |
| 2014-03-28 | $1.82 | $1.82 | 5,886 | — | — |
| 2014-03-27 | $1.96 | $1.96 | 2,464 | — | — |
| 2014-03-26 | $2.10 | $2.10 | 0 | — | — |
| 2014-03-25 | $2.10 | $2.10 | 2,500 | — | — |
| 2014-03-24 | $2.10 | $2.10 | 993 | — | — |
| 2014-03-21 | $2.10 | $2.10 | 6,400 | — | — |
| 2014-03-20 | $2.10 | $2.10 | 1,314 | — | — |
| 2014-03-19 | $1.96 | $1.96 | 2,257 | — | — |
| 2014-03-18 | $1.96 | $1.96 | 11,993 | — | — |
| 2014-03-17 | $2.24 | $2.24 | 4,771 | — | — |
| 2014-03-14 | $2.37 | $2.37 | 107 | — | — |
| 2014-03-13 | $2.38 | $2.38 | 43 | — | — |
| 2014-03-12 | $2.55 | $2.55 | 1,714 | — | — |
| 2014-03-11 | $2.38 | $2.38 | 0 | — | — |
| 2014-03-10 | $2.38 | $2.38 | 5,036 | — | — |
| 2014-03-07 | $2.35 | $2.35 | 71 | — | — |
| 2014-03-06 | $2.35 | $2.35 | 3,671 | — | — |
| 2014-03-05 | $2.37 | $2.37 | 5,986 | — | — |
| 2014-03-04 | $2.25 | $2.25 | 5,229 | — | — |
| 2014-03-03 | $2.52 | $2.52 | 1,500 | — | — |
| 2014-02-28 | $2.52 | $2.52 | 750 | — | — |
| 2014-02-27 | $2.52 | $2.52 | 500 | — | — |
| 2014-02-26 | $2.66 | $2.66 | 1,571 | — | — |
| 2014-02-25 | $2.66 | $2.66 | 3,143 | — | — |
| 2014-02-24 | $2.94 | $2.94 | 2,300 | — | — |
| 2014-02-21 | $2.80 | $2.80 | 2,893 | — | — |
| 2014-02-20 | $2.52 | $2.52 | 357 | — | — |
| 2014-02-19 | $2.52 | $2.52 | 1,907 | — | — |
| 2014-02-18 | $2.52 | $2.52 | 3,664 | — | — |
| 2014-02-14 | $2.17 | $2.17 | 9,536 | — | — |
| 2014-02-13 | $2.10 | $2.10 | 486 | — | — |
| 2014-02-12 | $2.24 | $2.24 | 5,471 | — | — |
| 2014-02-11 | $2.52 | $2.52 | 5,314 | — | — |
| 2014-02-10 | $2.66 | $2.66 | 1,443 | — | — |
| 2014-02-07 | $2.66 | $2.66 | 4,921 | — | — |
| 2014-02-06 | $2.66 | $2.66 | 3,250 | — | — |
| 2014-02-05 | $2.59 | $2.59 | 1,929 | — | — |
| 2014-02-04 | $2.52 | $2.52 | 2,686 | — | — |
| 2014-02-03 | $2.52 | $2.52 | 4,379 | — | — |
| 2014-01-31 | $2.66 | $2.66 | 3,800 | — | — |
| 2014-01-30 | $2.60 | $2.60 | 43,571 | — | — |
| 2014-01-29 | $2.52 | $2.52 | 99,521 | — | — |
| 2014-01-28 | $4.34 | $4.34 | 12,471 | — | — |
| 2014-01-27 | $4.48 | $4.48 | 12,571 | — | — |
| 2014-01-24 | $4.13 | $4.13 | 10,686 | — | — |
| 2014-01-23 | $3.89 | $3.89 | 16,321 | — | — |
| 2014-01-22 | $4.34 | $4.34 | 48,736 | — | — |
| 2014-01-21 | $3.36 | $3.36 | 30,207 | — | — |
| 2014-01-17 | $3.08 | $3.08 | 25,400 | — | — |
| 2014-01-16 | $2.66 | $2.66 | 97,821 | — | — |
| 2014-01-15 | $2.38 | $2.38 | 40,364 | — | — |
| 2014-01-14 | $2.86 | $2.86 | 14,007 | — | — |
| 2014-01-13 | $2.52 | $2.52 | 39,236 | — | — |
| 2014-01-10 | $3.07 | $3.07 | 7,714 | — | — |
| 2014-01-09 | $2.66 | $2.66 | 8,400 | — | — |
| 2014-01-08 | $2.66 | $2.66 | 62,914 | — | — |
| 2014-01-07 | $3.22 | $3.22 | 17,479 | — | — |
| 2014-01-06 | $3.15 | $3.15 | 34,943 | — | — |
| 2014-01-03 | $3.36 | $3.36 | 2,400 | — | — |
| 2014-01-02 | $3.49 | $3.49 | 8,614 | — | — |