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
- 2000-08-04 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 | $1.01 | $1.01 | 450,400 | — | — |
| 2014-12-30 | $0.99 | $0.99 | 567,800 | — | — |
| 2014-12-29 | $1.02 | $1.02 | 627,900 | — | — |
| 2014-12-26 | $1.01 | $1.01 | 293,500 | — | — |
| 2014-12-24 | $0.98 | $0.98 | 1,491,400 | — | — |
| 2014-12-23 | $0.96 | $0.96 | 453,200 | — | — |
| 2014-12-22 | $0.99 | $0.99 | 496,400 | — | — |
| 2014-12-19 | $1.01 | $1.01 | 809,300 | — | — |
| 2014-12-18 | $1.01 | $1.01 | 1,000,800 | — | — |
| 2014-12-17 | $1.02 | $1.02 | 583,100 | — | — |
| 2014-12-16 | $1.03 | $1.03 | 1,475,500 | — | — |
| 2014-12-15 | $1.13 | $1.13 | 1,114,500 | — | — |
| 2014-12-12 | $1.10 | $1.10 | 166,100 | — | — |
| 2014-12-11 | $1.11 | $1.11 | 592,800 | — | — |
| 2014-12-10 | $1.13 | $1.13 | 789,100 | — | — |
| 2014-12-09 | $1.06 | $1.06 | 460,400 | — | — |
| 2014-12-08 | $1.05 | $1.05 | 413,500 | — | — |
| 2014-12-05 | $1.04 | $1.04 | 302,600 | — | — |
| 2014-12-04 | $1.05 | $1.05 | 432,800 | — | — |
| 2014-12-03 | $1.03 | $1.03 | 844,500 | — | — |
| 2014-12-02 | $1.02 | $1.02 | 855,900 | — | — |
| 2014-12-01 | $1.04 | $1.04 | 594,300 | — | — |
| 2014-11-28 | $1.08 | $1.08 | 497,900 | — | — |
| 2014-11-26 | $1.07 | $1.07 | 670,600 | — | — |
| 2014-11-25 | $1.08 | $1.08 | 1,830,400 | — | — |
| 2014-11-24 | $1.01 | $1.01 | 418,900 | — | — |
| 2014-11-21 | $1.02 | $1.02 | 413,300 | — | — |
| 2014-11-20 | $1.05 | $1.05 | 827,500 | — | — |
| 2014-11-19 | $1.06 | $1.06 | 538,900 | — | — |
| 2014-11-18 | $1.07 | $1.07 | 464,400 | — | — |
| 2014-11-17 | $1.09 | $1.09 | 370,900 | — | — |
| 2014-11-14 | $1.10 | $1.10 | 547,700 | — | — |
| 2014-11-13 | $1.15 | $1.15 | 522,700 | — | — |
| 2014-11-12 | $1.15 | $1.15 | 1,761,700 | — | — |
| 2014-11-11 | $1.10 | $1.10 | 906,100 | — | — |
| 2014-11-10 | $1.14 | $1.14 | 718,400 | — | — |
| 2014-11-07 | $1.17 | $1.17 | 814,300 | — | — |
| 2014-11-06 | $1.22 | $1.22 | 679,800 | — | — |
| 2014-11-05 | $1.25 | $1.25 | 564,500 | — | — |
| 2014-11-04 | $1.20 | $1.20 | 693,400 | — | — |
| 2014-11-03 | $1.25 | $1.25 | 1,374,400 | — | — |
| 2014-10-31 | $1.26 | $1.26 | 3,632,300 | — | — |
| 2014-10-30 | $1.36 | $1.36 | 5,524,200 | — | — |
| 2014-10-29 | $2.04 | $2.04 | 482,500 | — | — |
| 2014-10-28 | $2.11 | $2.11 | 117,400 | — | — |
| 2014-10-27 | $2.11 | $2.11 | 73,400 | — | — |
| 2014-10-24 | $2.16 | $2.16 | 115,700 | — | — |
| 2014-10-23 | $2.15 | $2.15 | 234,700 | — | — |
| 2014-10-22 | $2.10 | $2.10 | 166,600 | — | — |
| 2014-10-21 | $2.21 | $2.21 | 164,900 | — | — |
| 2014-10-20 | $2.17 | $2.17 | 269,400 | — | — |
| 2014-10-17 | $2.10 | $2.10 | 191,400 | — | — |
| 2014-10-16 | $2.13 | $2.13 | 327,700 | — | — |
| 2014-10-15 | $2.09 | $2.09 | 220,300 | — | — |
| 2014-10-14 | $2.03 | $2.03 | 174,500 | — | — |
| 2014-10-13 | $1.97 | $1.97 | 446,600 | — | — |
| 2014-10-10 | $2.04 | $2.04 | 345,400 | — | — |
| 2014-10-09 | $2.10 | $2.10 | 190,700 | — | — |
| 2014-10-08 | $2.25 | $2.25 | 215,700 | — | — |
| 2014-10-07 | $2.25 | $2.25 | 178,700 | — | — |
| 2014-10-06 | $2.26 | $2.26 | 215,700 | — | — |
| 2014-10-03 | $2.19 | $2.19 | 262,500 | — | — |
| 2014-10-02 | $2.24 | $2.24 | 169,000 | — | — |
| 2014-10-01 | $2.30 | $2.30 | 176,900 | — | — |
| 2014-09-30 | $2.38 | $2.38 | 737,200 | — | — |
| 2014-09-29 | $2.23 | $2.23 | 151,800 | — | — |
| 2014-09-26 | $2.24 | $2.24 | 97,700 | — | — |
| 2014-09-25 | $2.21 | $2.21 | 321,100 | — | — |
| 2014-09-24 | $2.28 | $2.28 | 128,900 | — | — |
| 2014-09-23 | $2.27 | $2.27 | 204,500 | — | — |
| 2014-09-22 | $2.32 | $2.32 | 216,000 | — | — |
| 2014-09-19 | $2.39 | $2.39 | 138,500 | — | — |
| 2014-09-18 | $2.41 | $2.41 | 219,800 | — | — |
| 2014-09-17 | $2.33 | $2.33 | 195,100 | — | — |
| 2014-09-16 | $2.36 | $2.36 | 145,700 | — | — |
| 2014-09-15 | $2.40 | $2.40 | 367,900 | — | — |
| 2014-09-12 | $2.59 | $2.59 | 414,500 | — | — |
| 2014-09-11 | $2.49 | $2.49 | 1,187,100 | — | — |
| 2014-09-10 | $2.52 | $2.52 | 1,388,200 | — | — |
| 2014-09-09 | $2.40 | $2.40 | 503,900 | — | — |
| 2014-09-08 | $2.32 | $2.32 | 97,900 | — | — |
| 2014-09-05 | $2.32 | $2.32 | 232,400 | — | — |
| 2014-09-04 | $2.35 | $2.35 | 241,900 | — | — |
| 2014-09-03 | $2.40 | $2.40 | 409,400 | — | — |
| 2014-09-02 | $2.44 | $2.44 | 433,500 | — | — |
| 2014-08-29 | $2.45 | $2.45 | 437,600 | — | — |
| 2014-08-28 | $2.41 | $2.41 | 955,200 | — | — |
| 2014-08-27 | $2.44 | $2.44 | 393,700 | — | — |
| 2014-08-26 | $2.35 | $2.35 | 742,000 | — | — |
| 2014-08-25 | $2.31 | $2.31 | 1,522,900 | — | — |
| 2014-08-22 | $2.14 | $2.14 | 394,800 | — | — |
| 2014-08-21 | $2.10 | $2.10 | 237,700 | — | — |
| 2014-08-20 | $2.06 | $2.06 | 397,800 | — | — |
| 2014-08-19 | $2.11 | $2.11 | 534,500 | — | — |
| 2014-08-18 | $2.06 | $2.06 | 394,700 | — | — |
| 2014-08-15 | $2.06 | $2.06 | 343,900 | — | — |
| 2014-08-14 | $2.14 | $2.14 | 662,800 | — | — |
| 2014-08-13 | $2.05 | $2.05 | 139,700 | — | — |
| 2014-08-12 | $2.02 | $2.02 | 771,700 | — | — |
| 2014-08-11 | $2.04 | $2.04 | 793,100 | — | — |
| 2014-08-08 | $2.00 | $2.00 | 325,000 | — | — |
| 2014-08-07 | $2.00 | $2.00 | 625,200 | — | — |
| 2014-08-06 | $2.00 | $2.00 | 538,300 | — | — |
| 2014-08-05 | $2.02 | $2.02 | 332,700 | — | — |
| 2014-08-04 | $2.06 | $2.06 | 320,200 | — | — |
| 2014-08-01 | $2.03 | $2.03 | 187,700 | — | — |
| 2014-07-31 | $2.00 | $2.00 | 4,705,300 | — | — |
| 2014-07-30 | $2.06 | $2.06 | 829,000 | — | — |
| 2014-07-29 | $2.12 | $2.12 | 318,300 | — | — |
| 2014-07-28 | $2.26 | $2.26 | 1,428,400 | — | — |
| 2014-07-25 | $2.41 | $2.41 | 212,700 | — | — |
| 2014-07-24 | $2.44 | $2.44 | 43,600 | — | — |
| 2014-07-23 | $2.49 | $2.49 | 99,000 | — | — |
| 2014-07-22 | $2.53 | $2.53 | 208,300 | — | — |
| 2014-07-21 | $2.47 | $2.47 | 46,300 | — | — |
| 2014-07-18 | $2.48 | $2.48 | 214,400 | — | — |
| 2014-07-17 | $2.47 | $2.47 | 100,600 | — | — |
| 2014-07-16 | $2.51 | $2.51 | 38,800 | — | — |
| 2014-07-15 | $2.57 | $2.57 | 137,600 | — | — |
| 2014-07-14 | $2.60 | $2.60 | 39,300 | — | — |
| 2014-07-11 | $2.63 | $2.63 | 221,500 | — | — |
| 2014-07-10 | $2.63 | $2.63 | 131,100 | — | — |
| 2014-07-09 | $2.51 | $2.51 | 84,600 | — | — |
| 2014-07-08 | $2.42 | $2.42 | 107,000 | — | — |
| 2014-07-07 | $2.52 | $2.52 | 128,700 | — | — |
| 2014-07-03 | $2.63 | $2.63 | 137,900 | — | — |
| 2014-07-02 | $2.61 | $2.61 | 358,700 | — | — |
| 2014-07-01 | $2.60 | $2.60 | 267,300 | — | — |
| 2014-06-30 | $2.54 | $2.54 | 206,100 | — | — |
| 2014-06-27 | $2.63 | $2.63 | 521,300 | — | — |
| 2014-06-26 | $2.48 | $2.48 | 85,900 | — | — |
| 2014-06-25 | $2.47 | $2.47 | 76,000 | — | — |
| 2014-06-24 | $2.47 | $2.47 | 131,800 | — | — |
| 2014-06-23 | $2.55 | $2.55 | 125,900 | — | — |
| 2014-06-20 | $2.56 | $2.56 | 116,700 | — | — |
| 2014-06-19 | $2.63 | $2.63 | 190,600 | — | — |
| 2014-06-18 | $2.66 | $2.66 | 593,100 | — | — |
| 2014-06-17 | $2.51 | $2.51 | 133,400 | — | — |
| 2014-06-16 | $2.43 | $2.43 | 91,300 | — | — |
| 2014-06-13 | $2.43 | $2.43 | 102,600 | — | — |
| 2014-06-12 | $2.45 | $2.45 | 237,800 | — | — |
| 2014-06-11 | $2.40 | $2.40 | 325,000 | — | — |
| 2014-06-10 | $2.47 | $2.47 | 231,700 | — | — |
| 2014-06-09 | $2.48 | $2.48 | 134,300 | — | — |
| 2014-06-06 | $2.56 | $2.56 | 77,400 | — | — |
| 2014-06-05 | $2.59 | $2.59 | 167,900 | — | — |
| 2014-06-04 | $2.52 | $2.52 | 167,400 | — | — |
| 2014-06-03 | $2.39 | $2.39 | 49,100 | — | — |
| 2014-06-02 | $2.41 | $2.41 | 252,300 | — | — |
| 2014-05-30 | $2.32 | $2.32 | 145,300 | — | — |
| 2014-05-29 | $2.33 | $2.33 | 232,600 | — | — |
| 2014-05-28 | $2.21 | $2.21 | 120,100 | — | — |
| 2014-05-27 | $2.24 | $2.24 | 110,800 | — | — |
| 2014-05-23 | $2.18 | $2.18 | 85,200 | — | — |
| 2014-05-22 | $2.21 | $2.21 | 60,500 | — | — |
| 2014-05-21 | $2.24 | $2.24 | 60,100 | — | — |
| 2014-05-20 | $2.21 | $2.21 | 71,300 | — | — |
| 2014-05-19 | $2.27 | $2.27 | 382,100 | — | — |
| 2014-05-16 | $2.28 | $2.28 | 437,800 | — | — |
| 2014-05-15 | $2.26 | $2.26 | 190,600 | — | — |
| 2014-05-14 | $2.30 | $2.30 | 63,300 | — | — |
| 2014-05-13 | $2.28 | $2.28 | 195,800 | — | — |
| 2014-05-12 | $2.30 | $2.30 | 222,400 | — | — |
| 2014-05-09 | $2.31 | $2.31 | 439,000 | — | — |
| 2014-05-08 | $2.37 | $2.37 | 714,700 | — | — |
| 2014-05-07 | $2.61 | $2.61 | 270,900 | — | — |
| 2014-05-06 | $2.78 | $2.78 | 94,000 | — | — |
| 2014-05-05 | $2.81 | $2.81 | 48,700 | — | — |
| 2014-05-02 | $2.84 | $2.84 | 125,000 | — | — |
| 2014-05-01 | $2.76 | $2.76 | 141,600 | — | — |
| 2014-04-30 | $2.69 | $2.69 | 168,800 | — | — |
| 2014-04-29 | $2.62 | $2.62 | 284,900 | — | — |
| 2014-04-28 | $2.63 | $2.63 | 134,700 | — | — |
| 2014-04-25 | $2.67 | $2.67 | 98,100 | — | — |
| 2014-04-24 | $2.73 | $2.73 | 130,400 | — | — |
| 2014-04-23 | $2.78 | $2.78 | 78,500 | — | — |
| 2014-04-22 | $2.83 | $2.83 | 43,900 | — | — |
| 2014-04-21 | $2.82 | $2.82 | 56,400 | — | — |
| 2014-04-17 | $2.79 | $2.79 | 57,600 | — | — |
| 2014-04-16 | $2.79 | $2.79 | 87,600 | — | — |
| 2014-04-15 | $2.80 | $2.80 | 430,000 | — | — |
| 2014-04-14 | $2.70 | $2.70 | 341,900 | — | — |
| 2014-04-11 | $2.81 | $2.81 | 181,900 | — | — |
| 2014-04-10 | $2.84 | $2.84 | 176,200 | — | — |
| 2014-04-09 | $2.80 | $2.80 | 71,300 | — | — |
| 2014-04-08 | $2.78 | $2.78 | 225,700 | — | — |
| 2014-04-07 | $2.78 | $2.78 | 382,000 | — | — |
| 2014-04-04 | $2.80 | $2.80 | 392,000 | — | — |
| 2014-04-03 | $2.87 | $2.87 | 262,700 | — | — |
| 2014-04-02 | $2.85 | $2.85 | 461,200 | — | — |
| 2014-04-01 | $2.91 | $2.91 | 299,900 | — | — |
| 2014-03-31 | $2.83 | $2.83 | 228,500 | — | — |
| 2014-03-28 | $2.87 | $2.87 | 267,500 | — | — |
| 2014-03-27 | $2.97 | $2.97 | 160,900 | — | — |
| 2014-03-26 | $2.96 | $2.96 | 566,900 | — | — |
| 2014-03-25 | $3.11 | $3.11 | 311,800 | — | — |
| 2014-03-24 | $3.07 | $3.07 | 212,300 | — | — |
| 2014-03-21 | $3.08 | $3.08 | 92,500 | — | — |
| 2014-03-20 | $3.07 | $3.07 | 125,900 | — | — |
| 2014-03-19 | $3.07 | $3.07 | 305,200 | — | — |
| 2014-03-18 | $3.03 | $3.03 | 315,000 | — | — |
| 2014-03-17 | $3.03 | $3.03 | 119,800 | — | — |
| 2014-03-14 | $3.03 | $3.03 | 101,200 | — | — |
| 2014-03-13 | $3.05 | $3.05 | 244,300 | — | — |
| 2014-03-12 | $3.08 | $3.08 | 167,500 | — | — |
| 2014-03-11 | $3.17 | $3.17 | 141,500 | — | — |
| 2014-03-10 | $3.24 | $3.24 | 241,300 | — | — |
| 2014-03-07 | $3.29 | $3.29 | 123,500 | — | — |
| 2014-03-06 | $3.29 | $3.29 | 304,900 | — | — |
| 2014-03-05 | $3.25 | $3.25 | 243,100 | — | — |
| 2014-03-04 | $3.27 | $3.27 | 455,300 | — | — |
| 2014-03-03 | $3.19 | $3.19 | 360,200 | — | — |
| 2014-02-28 | $3.24 | $3.24 | 322,300 | — | — |
| 2014-02-27 | $3.27 | $3.27 | 219,800 | — | — |
| 2014-02-26 | $3.28 | $3.28 | 434,000 | — | — |
| 2014-02-25 | $3.23 | $3.23 | 278,900 | — | — |
| 2014-02-24 | $3.06 | $3.06 | 486,700 | — | — |
| 2014-02-21 | $3.03 | $3.03 | 561,100 | — | — |
| 2014-02-20 | $2.99 | $2.99 | 222,700 | — | — |
| 2014-02-19 | $2.97 | $2.97 | 688,700 | — | — |
| 2014-02-18 | $3.04 | $3.04 | 398,400 | — | — |
| 2014-02-14 | $3.04 | $3.04 | 726,000 | — | — |
| 2014-02-13 | $3.11 | $3.11 | 866,200 | — | — |
| 2014-02-12 | $3.20 | $3.20 | 782,300 | — | — |
| 2014-02-11 | $3.33 | $3.33 | 958,200 | — | — |
| 2014-02-10 | $3.33 | $3.33 | 195,100 | — | — |
| 2014-02-07 | $3.31 | $3.31 | 224,500 | — | — |
| 2014-02-06 | $3.29 | $3.29 | 334,600 | — | — |
| 2014-02-05 | $3.11 | $3.11 | 151,800 | — | — |
| 2014-02-04 | $3.17 | $3.17 | 187,700 | — | — |
| 2014-02-03 | $3.15 | $3.15 | 370,000 | — | — |
| 2014-01-31 | $3.19 | $3.19 | 289,600 | — | — |
| 2014-01-30 | $3.30 | $3.30 | 335,200 | — | — |
| 2014-01-29 | $3.08 | $3.08 | 311,300 | — | — |
| 2014-01-28 | $3.23 | $3.23 | 253,200 | — | — |
| 2014-01-27 | $3.11 | $3.11 | 423,700 | — | — |
| 2014-01-24 | $3.27 | $3.27 | 240,700 | — | — |
| 2014-01-23 | $3.38 | $3.38 | 83,400 | — | — |
| 2014-01-22 | $3.48 | $3.48 | 214,200 | — | — |
| 2014-01-21 | $3.37 | $3.37 | 613,700 | — | — |
| 2014-01-17 | $3.64 | $3.64 | 281,700 | — | — |
| 2014-01-16 | $3.61 | $3.61 | 435,400 | — | — |
| 2014-01-15 | $3.63 | $3.63 | 541,800 | — | — |
| 2014-01-14 | $3.72 | $3.72 | 865,500 | — | — |
| 2014-01-13 | $3.64 | $3.64 | 1,419,100 | — | — |
| 2014-01-10 | $3.17 | $3.17 | 112,300 | — | — |
| 2014-01-09 | $3.15 | $3.15 | 145,800 | — | — |
| 2014-01-08 | $3.18 | $3.18 | 227,000 | — | — |
| 2014-01-07 | $3.22 | $3.22 | 538,000 | — | — |
| 2014-01-06 | $3.09 | $3.09 | 179,200 | — | — |
| 2014-01-03 | $3.09 | $3.09 | 177,400 | — | — |
| 2014-01-02 | $3.00 | $3.00 | 283,800 | — | — |