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
- 2010-08-13 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 | $2.67 | $2.67 | 27,800 | — | — |
| 2014-12-30 | $2.62 | $2.62 | 34,300 | — | — |
| 2014-12-29 | $2.65 | $2.65 | 141,800 | — | — |
| 2014-12-26 | $2.55 | $2.55 | 22,000 | — | — |
| 2014-12-24 | $2.54 | $2.54 | 22,500 | — | — |
| 2014-12-23 | $2.53 | $2.53 | 43,400 | — | — |
| 2014-12-22 | $2.59 | $2.59 | 29,600 | — | — |
| 2014-12-19 | $2.52 | $2.52 | 78,300 | — | — |
| 2014-12-18 | $2.49 | $2.49 | 42,600 | — | — |
| 2014-12-17 | $2.38 | $2.38 | 15,100 | — | — |
| 2014-12-16 | $2.43 | $2.43 | 33,200 | — | — |
| 2014-12-15 | $2.48 | $2.48 | 29,400 | — | — |
| 2014-12-12 | $2.33 | $2.33 | 15,500 | — | — |
| 2014-12-11 | $2.38 | $2.38 | 32,700 | — | — |
| 2014-12-10 | $2.41 | $2.41 | 35,500 | — | — |
| 2014-12-09 | $2.35 | $2.35 | 93,600 | — | — |
| 2014-12-08 | $2.48 | $2.48 | 32,700 | — | — |
| 2014-12-05 | $2.55 | $2.55 | 20,500 | — | — |
| 2014-12-04 | $2.49 | $2.49 | 101,800 | — | — |
| 2014-12-03 | $2.47 | $2.47 | 87,000 | — | — |
| 2014-12-02 | $2.42 | $2.42 | 72,700 | — | — |
| 2014-12-01 | $2.24 | $2.24 | 50,700 | — | — |
| 2014-11-28 | $2.30 | $2.30 | 3,700 | — | — |
| 2014-11-26 | $2.33 | $2.33 | 20,300 | — | — |
| 2014-11-25 | $2.32 | $2.32 | 36,700 | — | — |
| 2014-11-24 | $2.40 | $2.40 | 199,000 | — | — |
| 2014-11-21 | $2.29 | $2.29 | 129,400 | — | — |
| 2014-11-20 | $2.30 | $2.30 | 37,300 | — | — |
| 2014-11-19 | $2.32 | $2.32 | 86,300 | — | — |
| 2014-11-18 | $2.33 | $2.33 | 220,000 | — | — |
| 2014-11-17 | $2.40 | $2.40 | 347,000 | — | — |
| 2014-11-14 | $2.03 | $2.03 | 120,000 | — | — |
| 2014-11-13 | $2.00 | $2.00 | 242,200 | — | — |
| 2014-11-12 | $1.94 | $1.94 | 799,000 | — | — |
| 2014-11-11 | $1.63 | $1.63 | 56,700 | — | — |
| 2014-11-10 | $1.57 | $1.57 | 8,900 | — | — |
| 2014-11-07 | $1.59 | $1.59 | 25,500 | — | — |
| 2014-11-06 | $1.58 | $1.58 | 200 | — | — |
| 2014-11-05 | $1.64 | $1.64 | 2,100 | — | — |
| 2014-11-04 | $1.64 | $1.64 | 7,700 | — | — |
| 2014-11-03 | $1.64 | $1.64 | 24,000 | — | — |
| 2014-10-31 | $1.62 | $1.62 | 38,700 | — | — |
| 2014-10-30 | $1.59 | $1.59 | 27,400 | — | — |
| 2014-10-29 | $1.50 | $1.50 | 40,400 | — | — |
| 2014-10-28 | $1.53 | $1.53 | 2,600 | — | — |
| 2014-10-27 | $1.51 | $1.51 | 6,600 | — | — |
| 2014-10-24 | $1.50 | $1.50 | 23,400 | — | — |
| 2014-10-23 | $1.50 | $1.50 | 27,100 | — | — |
| 2014-10-22 | $1.46 | $1.46 | 14,700 | — | — |
| 2014-10-21 | $1.51 | $1.51 | 17,100 | — | — |
| 2014-10-20 | $1.55 | $1.55 | 13,300 | — | — |
| 2014-10-17 | $1.50 | $1.50 | 41,500 | — | — |
| 2014-10-16 | $1.41 | $1.41 | 72,900 | — | — |
| 2014-10-15 | $1.34 | $1.34 | 88,800 | — | — |
| 2014-10-14 | $1.53 | $1.53 | 19,900 | — | — |
| 2014-10-13 | $1.49 | $1.49 | 35,800 | — | — |
| 2014-10-10 | $1.58 | $1.58 | 5,500 | — | — |
| 2014-10-09 | $1.58 | $1.58 | 50,700 | — | — |
| 2014-10-08 | $1.64 | $1.64 | 28,200 | — | — |
| 2014-10-07 | $1.61 | $1.61 | 14,000 | — | — |
| 2014-10-06 | $1.73 | $1.73 | 10,100 | — | — |
| 2014-10-03 | $1.77 | $1.77 | 7,300 | — | — |
| 2014-10-02 | $1.74 | $1.74 | 12,400 | — | — |
| 2014-10-01 | $1.73 | $1.73 | 29,900 | — | — |
| 2014-09-30 | $1.78 | $1.78 | 27,700 | — | — |
| 2014-09-29 | $1.90 | $1.90 | 19,100 | — | — |
| 2014-09-26 | $1.82 | $1.82 | 33,000 | — | — |
| 2014-09-25 | $1.72 | $1.72 | 94,000 | — | — |
| 2014-09-24 | $1.77 | $1.77 | 472,600 | — | — |
| 2014-09-23 | $1.39 | $1.39 | 2,500 | — | — |
| 2014-09-22 | $1.43 | $1.43 | 4,200 | — | — |
| 2014-09-19 | $1.47 | $1.47 | 5,400 | — | — |
| 2014-09-18 | $1.52 | $1.52 | 14,200 | — | — |
| 2014-09-17 | $1.49 | $1.49 | 14,000 | — | — |
| 2014-09-16 | $1.44 | $1.44 | 16,500 | — | — |
| 2014-09-15 | $1.43 | $1.43 | 4,600 | — | — |
| 2014-09-12 | $1.41 | $1.41 | 1,700 | — | — |
| 2014-09-11 | $1.45 | $1.45 | 2,300 | — | — |
| 2014-09-10 | $1.43 | $1.43 | 2,100 | — | — |
| 2014-09-09 | $1.49 | $1.49 | 23,700 | — | — |
| 2014-09-08 | $1.35 | $1.35 | 12,700 | — | — |
| 2014-09-05 | $1.35 | $1.35 | 0 | — | — |
| 2014-09-04 | $1.35 | $1.35 | 7,100 | — | — |
| 2014-09-03 | $1.38 | $1.38 | 7,800 | — | — |
| 2014-09-02 | $1.35 | $1.35 | 12,300 | — | — |
| 2014-08-29 | $1.42 | $1.42 | 12,800 | — | — |
| 2014-08-28 | $1.40 | $1.40 | 44,700 | — | — |
| 2014-08-27 | $1.40 | $1.40 | 11,900 | — | — |
| 2014-08-26 | $1.38 | $1.38 | 2,700 | — | — |
| 2014-08-25 | $1.40 | $1.40 | 600 | — | — |
| 2014-08-22 | $1.38 | $1.38 | 12,000 | — | — |
| 2014-08-21 | $1.40 | $1.40 | 25,800 | — | — |
| 2014-08-20 | $1.54 | $1.54 | 12,300 | — | — |
| 2014-08-19 | $1.51 | $1.51 | 16,800 | — | — |
| 2014-08-18 | $1.48 | $1.48 | 11,700 | — | — |
| 2014-08-15 | $1.42 | $1.42 | 16,900 | — | — |
| 2014-08-14 | $1.41 | $1.41 | 10,200 | — | — |
| 2014-08-13 | $1.39 | $1.39 | 20,600 | — | — |
| 2014-08-12 | $1.45 | $1.45 | 1,700 | — | — |
| 2014-08-11 | $1.39 | $1.39 | 24,300 | — | — |
| 2014-08-08 | $1.45 | $1.45 | 7,400 | — | — |
| 2014-08-07 | $1.53 | $1.53 | 16,600 | — | — |
| 2014-08-06 | $1.48 | $1.48 | 10,000 | — | — |
| 2014-08-05 | $1.48 | $1.48 | 18,500 | — | — |
| 2014-08-04 | $1.45 | $1.45 | 1,500 | — | — |
| 2014-08-01 | $1.45 | $1.45 | 6,500 | — | — |
| 2014-07-31 | $1.51 | $1.51 | 15,400 | — | — |
| 2014-07-30 | $1.39 | $1.39 | 8,500 | — | — |
| 2014-07-29 | $1.40 | $1.40 | 700 | — | — |
| 2014-07-28 | $1.43 | $1.43 | 37,200 | — | — |
| 2014-07-25 | $1.39 | $1.39 | 6,900 | — | — |
| 2014-07-24 | $1.40 | $1.40 | 29,800 | — | — |
| 2014-07-23 | $1.41 | $1.41 | 40,100 | — | — |
| 2014-07-22 | $1.47 | $1.47 | 7,900 | — | — |
| 2014-07-21 | $1.49 | $1.49 | 44,200 | — | — |
| 2014-07-18 | $1.46 | $1.46 | 34,700 | — | — |
| 2014-07-17 | $1.57 | $1.57 | 33,000 | — | — |
| 2014-07-16 | $1.52 | $1.52 | 12,400 | — | — |
| 2014-07-15 | $1.50 | $1.50 | 6,800 | — | — |
| 2014-07-14 | $1.53 | $1.53 | 31,000 | — | — |
| 2014-07-11 | $1.45 | $1.45 | 94,400 | — | — |
| 2014-07-10 | $1.40 | $1.40 | 30,600 | — | — |
| 2014-07-09 | $1.43 | $1.43 | 28,300 | — | — |
| 2014-07-08 | $1.41 | $1.41 | 19,100 | — | — |
| 2014-07-07 | $1.36 | $1.36 | 3,700 | — | — |
| 2014-07-03 | $1.46 | $1.46 | 74,400 | — | — |
| 2014-07-02 | $1.43 | $1.43 | 20,700 | — | — |
| 2014-07-01 | $1.46 | $1.46 | 26,900 | — | — |
| 2014-06-30 | $1.42 | $1.42 | 27,900 | — | — |
| 2014-06-27 | $1.41 | $1.41 | 33,100 | — | — |
| 2014-06-26 | $1.37 | $1.37 | 18,700 | — | — |
| 2014-06-25 | $1.38 | $1.38 | 16,000 | — | — |
| 2014-06-24 | $1.36 | $1.36 | 10,300 | — | — |
| 2014-06-23 | $1.33 | $1.33 | 11,700 | — | — |
| 2014-06-20 | $1.38 | $1.38 | 95,000 | — | — |
| 2014-06-19 | $1.45 | $1.45 | 66,700 | — | — |
| 2014-06-18 | $1.34 | $1.34 | 47,200 | — | — |
| 2014-06-17 | $1.26 | $1.26 | 92,000 | — | — |
| 2014-06-16 | $1.27 | $1.27 | 14,800 | — | — |
| 2014-06-13 | $1.26 | $1.26 | 900 | — | — |
| 2014-06-12 | $1.27 | $1.27 | 8,000 | — | — |
| 2014-06-11 | $1.25 | $1.25 | 8,300 | — | — |
| 2014-06-10 | $1.28 | $1.28 | 25,100 | — | — |
| 2014-06-09 | $1.33 | $1.33 | 16,200 | — | — |
| 2014-06-06 | $1.27 | $1.27 | 4,900 | — | — |
| 2014-06-05 | $1.27 | $1.27 | 13,200 | — | — |
| 2014-06-04 | $1.20 | $1.20 | 30,000 | — | — |
| 2014-06-03 | $1.23 | $1.23 | 26,000 | — | — |
| 2014-06-02 | $1.24 | $1.24 | 21,000 | — | — |
| 2014-05-30 | $1.18 | $1.18 | 2,400 | — | — |
| 2014-05-29 | $1.12 | $1.12 | 2,500 | — | — |
| 2014-05-28 | $1.16 | $1.16 | 800 | — | — |
| 2014-05-27 | $1.13 | $1.13 | 62,500 | — | — |
| 2014-05-23 | $1.19 | $1.19 | 17,200 | — | — |
| 2014-05-22 | $1.05 | $1.05 | 4,900 | — | — |
| 2014-05-21 | $1.04 | $1.04 | 10,000 | — | — |
| 2014-05-20 | $1.04 | $1.04 | 47,600 | — | — |
| 2014-05-19 | $1.03 | $1.03 | 28,400 | — | — |
| 2014-05-16 | $1.10 | $1.10 | 23,800 | — | — |
| 2014-05-15 | $1.07 | $1.07 | 32,900 | — | — |
| 2014-05-14 | $1.06 | $1.06 | 32,000 | — | — |
| 2014-05-13 | $1.13 | $1.13 | 42,200 | — | — |
| 2014-05-12 | $1.16 | $1.16 | 10,200 | — | — |
| 2014-05-09 | $1.12 | $1.12 | 9,900 | — | — |
| 2014-05-08 | $1.13 | $1.13 | 23,600 | — | — |
| 2014-05-07 | $1.21 | $1.21 | 4,100 | — | — |
| 2014-05-06 | $1.21 | $1.21 | 900 | — | — |
| 2014-05-05 | $1.25 | $1.25 | 6,400 | — | — |
| 2014-05-02 | $1.29 | $1.29 | 4,100 | — | — |
| 2014-05-01 | $1.35 | $1.35 | 22,100 | — | — |
| 2014-04-30 | $1.25 | $1.25 | 12,800 | — | — |
| 2014-04-29 | $1.26 | $1.26 | 2,700 | — | — |
| 2014-04-28 | $1.30 | $1.30 | 11,200 | — | — |
| 2014-04-25 | $1.31 | $1.31 | 15,400 | — | — |
| 2014-04-24 | $1.33 | $1.33 | 24,900 | — | — |
| 2014-04-23 | $1.39 | $1.39 | 34,300 | — | — |
| 2014-04-22 | $1.50 | $1.50 | 28,400 | — | — |
| 2014-04-21 | $1.42 | $1.42 | 88,500 | — | — |
| 2014-04-17 | $1.33 | $1.33 | 21,600 | — | — |
| 2014-04-16 | $1.35 | $1.35 | 43,200 | — | — |
| 2014-04-15 | $1.36 | $1.36 | 25,000 | — | — |
| 2014-04-14 | $1.45 | $1.45 | 8,400 | — | — |
| 2014-04-11 | $1.42 | $1.42 | 11,900 | — | — |
| 2014-04-10 | $1.42 | $1.42 | 3,800 | — | — |
| 2014-04-09 | $1.45 | $1.45 | 57,400 | — | — |
| 2014-04-08 | $1.42 | $1.42 | 2,500 | — | — |
| 2014-04-07 | $1.43 | $1.43 | 4,000 | — | — |
| 2014-04-04 | $1.49 | $1.49 | 6,500 | — | — |
| 2014-04-03 | $1.42 | $1.42 | 5,000 | — | — |
| 2014-04-02 | $1.37 | $1.37 | 28,800 | — | — |
| 2014-04-01 | $1.35 | $1.35 | 29,000 | — | — |
| 2014-03-31 | $1.40 | $1.40 | 26,900 | — | — |
| 2014-03-28 | $1.47 | $1.47 | 19,500 | — | — |
| 2014-03-27 | $1.47 | $1.47 | 14,000 | — | — |
| 2014-03-26 | $1.47 | $1.47 | 5,000 | — | — |
| 2014-03-25 | $1.49 | $1.49 | 21,700 | — | — |
| 2014-03-24 | $1.50 | $1.50 | 24,400 | — | — |
| 2014-03-21 | $1.58 | $1.58 | 8,500 | — | — |
| 2014-03-20 | $1.53 | $1.53 | 17,800 | — | — |
| 2014-03-19 | $1.47 | $1.47 | 4,900 | — | — |
| 2014-03-18 | $1.50 | $1.50 | 29,800 | — | — |
| 2014-03-17 | $1.53 | $1.53 | 54,100 | — | — |
| 2014-03-14 | $1.45 | $1.45 | 78,100 | — | — |
| 2014-03-13 | $1.45 | $1.45 | 68,500 | — | — |
| 2014-03-12 | $1.55 | $1.55 | 133,100 | — | — |
| 2014-03-11 | $1.66 | $1.66 | 37,100 | — | — |
| 2014-03-10 | $1.63 | $1.63 | 39,100 | — | — |
| 2014-03-07 | $1.64 | $1.64 | 15,100 | — | — |
| 2014-03-06 | $1.66 | $1.66 | 25,600 | — | — |
| 2014-03-05 | $1.66 | $1.66 | 89,000 | — | — |
| 2014-03-04 | $1.71 | $1.71 | 38,500 | — | — |
| 2014-03-03 | $1.68 | $1.68 | 38,700 | — | — |
| 2014-02-28 | $1.67 | $1.67 | 52,300 | — | — |
| 2014-02-27 | $1.68 | $1.68 | 21,300 | — | — |
| 2014-02-26 | $1.74 | $1.74 | 16,200 | — | — |
| 2014-02-25 | $1.71 | $1.71 | 17,800 | — | — |
| 2014-02-24 | $1.76 | $1.76 | 24,300 | — | — |
| 2014-02-21 | $1.74 | $1.74 | 58,300 | — | — |
| 2014-02-20 | $1.71 | $1.71 | 26,700 | — | — |
| 2014-02-19 | $1.65 | $1.65 | 28,300 | — | — |
| 2014-02-18 | $1.67 | $1.67 | 22,400 | — | — |
| 2014-02-14 | $1.69 | $1.69 | 18,300 | — | — |
| 2014-02-13 | $1.63 | $1.63 | 33,200 | — | — |
| 2014-02-12 | $1.62 | $1.62 | 15,900 | — | — |
| 2014-02-11 | $1.66 | $1.66 | 71,000 | — | — |
| 2014-02-10 | $1.65 | $1.65 | 26,000 | — | — |
| 2014-02-07 | $1.60 | $1.60 | 42,700 | — | — |
| 2014-02-06 | $1.52 | $1.52 | 77,800 | — | — |
| 2014-02-05 | $1.52 | $1.52 | 35,900 | — | — |
| 2014-02-04 | $1.59 | $1.59 | 29,600 | — | — |
| 2014-02-03 | $1.59 | $1.59 | 47,600 | — | — |
| 2014-01-31 | $1.70 | $1.70 | 81,400 | — | — |
| 2014-01-30 | $1.60 | $1.60 | 53,000 | — | — |
| 2014-01-29 | $1.60 | $1.60 | 65,300 | — | — |
| 2014-01-28 | $1.64 | $1.64 | 29,100 | — | — |
| 2014-01-27 | $1.63 | $1.63 | 83,100 | — | — |
| 2014-01-24 | $1.78 | $1.78 | 119,100 | — | — |
| 2014-01-23 | $1.92 | $1.92 | 127,400 | — | — |
| 2014-01-22 | $1.77 | $1.77 | 124,500 | — | — |
| 2014-01-21 | $1.82 | $1.82 | 221,700 | — | — |
| 2014-01-17 | $1.93 | $1.93 | 102,900 | — | — |
| 2014-01-16 | $2.02 | $2.02 | 312,200 | — | — |
| 2014-01-15 | $2.16 | $2.16 | 95,600 | — | — |
| 2014-01-14 | $2.05 | $2.05 | 335,500 | — | — |
| 2014-01-13 | $2.05 | $2.05 | 126,300 | — | — |
| 2014-01-10 | $2.05 | $2.05 | 286,600 | — | — |
| 2014-01-09 | $2.08 | $2.08 | 231,400 | — | — |
| 2014-01-08 | $2.15 | $2.15 | 624,200 | — | — |
| 2014-01-07 | $2.25 | $2.25 | 630,500 | — | — |
| 2014-01-06 | $2.33 | $2.33 | 464,300 | — | — |
| 2014-01-03 | $2.57 | $2.57 | 782,500 | — | — |
| 2014-01-02 | $2.82 | $2.82 | 1,718,200 | — | — |