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
- 2000-04-17 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 | $1.44 | $1.44 | 2,923,100 | — | — |
| 2014-12-30 | $1.35 | $1.35 | 3,472,300 | — | — |
| 2014-12-29 | $1.35 | $1.35 | 2,776,200 | — | — |
| 2014-12-26 | $1.33 | $1.33 | 1,667,600 | — | — |
| 2014-12-24 | $1.29 | $1.29 | 803,700 | — | — |
| 2014-12-23 | $1.30 | $1.30 | 2,501,100 | — | — |
| 2014-12-22 | $1.30 | $1.30 | 2,821,000 | — | — |
| 2014-12-19 | $1.33 | $1.33 | 12,186,700 | — | — |
| 2014-12-18 | $1.35 | $1.35 | 4,019,000 | — | — |
| 2014-12-17 | $1.36 | $1.36 | 4,195,600 | — | — |
| 2014-12-16 | $1.31 | $1.31 | 1,960,600 | — | — |
| 2014-12-15 | $1.36 | $1.36 | 2,162,000 | — | — |
| 2014-12-12 | $1.40 | $1.40 | 870,500 | — | — |
| 2014-12-11 | $1.40 | $1.40 | 1,440,500 | — | — |
| 2014-12-10 | $1.35 | $1.35 | 1,666,000 | — | — |
| 2014-12-09 | $1.39 | $1.39 | 2,205,800 | — | — |
| 2014-12-08 | $1.32 | $1.32 | 3,869,700 | — | — |
| 2014-12-05 | $1.41 | $1.41 | 1,908,400 | — | — |
| 2014-12-04 | $1.46 | $1.46 | 912,900 | — | — |
| 2014-12-03 | $1.50 | $1.50 | 1,877,800 | — | — |
| 2014-12-02 | $1.45 | $1.45 | 4,737,700 | — | — |
| 2014-12-01 | $1.49 | $1.49 | 8,213,700 | — | — |
| 2014-11-28 | $1.66 | $1.66 | 929,200 | — | — |
| 2014-11-26 | $1.76 | $1.76 | 1,090,700 | — | — |
| 2014-11-25 | $1.72 | $1.72 | 1,218,300 | — | — |
| 2014-11-24 | $1.73 | $1.73 | 1,335,300 | — | — |
| 2014-11-21 | $1.76 | $1.76 | 1,504,600 | — | — |
| 2014-11-20 | $1.74 | $1.74 | 1,310,600 | — | — |
| 2014-11-19 | $1.70 | $1.70 | 1,592,800 | — | — |
| 2014-11-18 | $1.74 | $1.74 | 1,320,100 | — | — |
| 2014-11-17 | $1.76 | $1.76 | 978,800 | — | — |
| 2014-11-14 | $1.73 | $1.73 | 1,517,600 | — | — |
| 2014-11-13 | $1.76 | $1.76 | 2,112,300 | — | — |
| 2014-11-12 | $1.81 | $1.81 | 2,869,000 | — | — |
| 2014-11-11 | $1.77 | $1.77 | 2,036,800 | — | — |
| 2014-11-10 | $1.79 | $1.79 | 2,811,000 | — | — |
| 2014-11-07 | $1.74 | $1.74 | 1,977,900 | — | — |
| 2014-11-06 | $1.67 | $1.67 | 1,746,800 | — | — |
| 2014-11-05 | $1.70 | $1.70 | 5,679,400 | — | — |
| 2014-11-04 | $1.65 | $1.65 | 2,348,900 | — | — |
| 2014-11-03 | $1.70 | $1.70 | 2,345,600 | — | — |
| 2014-10-31 | $1.70 | $1.70 | 2,006,800 | — | — |
| 2014-10-30 | $1.72 | $1.72 | 1,648,000 | — | — |
| 2014-10-29 | $1.70 | $1.70 | 1,629,700 | — | — |
| 2014-10-28 | $1.75 | $1.75 | 2,130,500 | — | — |
| 2014-10-27 | $1.70 | $1.70 | 2,412,900 | — | — |
| 2014-10-24 | $1.69 | $1.69 | 2,071,600 | — | — |
| 2014-10-23 | $1.64 | $1.64 | 1,480,600 | — | — |
| 2014-10-22 | $1.59 | $1.59 | 1,280,900 | — | — |
| 2014-10-21 | $1.60 | $1.60 | 1,226,400 | — | — |
| 2014-10-20 | $1.65 | $1.65 | 1,339,900 | — | — |
| 2014-10-17 | $1.58 | $1.58 | 1,287,800 | — | — |
| 2014-10-16 | $1.62 | $1.62 | 2,023,200 | — | — |
| 2014-10-15 | $1.55 | $1.55 | 2,003,600 | — | — |
| 2014-10-14 | $1.52 | $1.52 | 1,565,800 | — | — |
| 2014-10-13 | $1.46 | $1.46 | 2,390,300 | — | — |
| 2014-10-10 | $1.45 | $1.45 | 2,853,700 | — | — |
| 2014-10-09 | $1.55 | $1.55 | 3,021,700 | — | — |
| 2014-10-08 | $1.55 | $1.55 | 2,371,600 | — | — |
| 2014-10-07 | $1.52 | $1.52 | 3,643,900 | — | — |
| 2014-10-06 | $1.52 | $1.52 | 2,265,900 | — | — |
| 2014-10-03 | $1.52 | $1.52 | 2,017,100 | — | — |
| 2014-10-02 | $1.51 | $1.51 | 4,406,100 | — | — |
| 2014-10-01 | $1.51 | $1.51 | 5,015,600 | — | — |
| 2014-09-30 | $1.53 | $1.53 | 4,158,300 | — | — |
| 2014-09-29 | $1.59 | $1.59 | 13,168,800 | — | — |
| 2014-09-26 | $1.56 | $1.56 | 6,118,200 | — | — |
| 2014-09-25 | $1.55 | $1.55 | 4,414,800 | — | — |
| 2014-09-24 | $1.59 | $1.59 | 4,854,900 | — | — |
| 2014-09-23 | $1.57 | $1.57 | 6,524,200 | — | — |
| 2014-09-22 | $1.65 | $1.65 | 2,087,800 | — | — |
| 2014-09-19 | $1.70 | $1.70 | 7,163,500 | — | — |
| 2014-09-18 | $1.72 | $1.72 | 2,125,600 | — | — |
| 2014-09-17 | $1.70 | $1.70 | 3,013,200 | — | — |
| 2014-09-16 | $1.62 | $1.62 | 7,889,100 | — | — |
| 2014-09-15 | $1.74 | $1.74 | 4,566,200 | — | — |
| 2014-09-12 | $1.87 | $1.87 | 3,642,100 | — | — |
| 2014-09-11 | $1.91 | $1.91 | 2,890,200 | — | — |
| 2014-09-10 | $1.89 | $1.89 | 3,919,300 | — | — |
| 2014-09-09 | $1.86 | $1.86 | 4,001,100 | — | — |
| 2014-09-08 | $1.86 | $1.86 | 3,227,900 | — | — |
| 2014-09-05 | $1.85 | $1.85 | 5,458,800 | — | — |
| 2014-09-04 | $1.85 | $1.85 | 9,458,300 | — | — |
| 2014-09-03 | $1.90 | $1.90 | 17,254,500 | — | — |
| 2014-09-02 | $1.85 | $1.85 | 43,258,900 | — | — |
| 2014-08-29 | $4.14 | $4.14 | 1,392,500 | — | — |
| 2014-08-28 | $4.04 | $4.04 | 2,095,800 | — | — |
| 2014-08-27 | $4.12 | $4.12 | 1,894,400 | — | — |
| 2014-08-26 | $4.15 | $4.15 | 2,122,800 | — | — |
| 2014-08-25 | $4.10 | $4.10 | 2,062,800 | — | — |
| 2014-08-22 | $4.11 | $4.11 | 995,100 | — | — |
| 2014-08-21 | $4.09 | $4.09 | 1,331,800 | — | — |
| 2014-08-20 | $4.11 | $4.11 | 1,221,500 | — | — |
| 2014-08-19 | $4.13 | $4.13 | 2,626,000 | — | — |
| 2014-08-18 | $4.25 | $4.25 | 2,162,400 | — | — |
| 2014-08-15 | $4.20 | $4.20 | 2,053,000 | — | — |
| 2014-08-14 | $4.24 | $4.24 | 1,436,200 | — | — |
| 2014-08-13 | $4.24 | $4.24 | 1,706,900 | — | — |
| 2014-08-12 | $4.15 | $4.15 | 1,347,200 | — | — |
| 2014-08-11 | $4.23 | $4.23 | 1,741,800 | — | — |
| 2014-08-08 | $4.21 | $4.21 | 2,893,400 | — | — |
| 2014-08-07 | $4.10 | $4.10 | 2,093,300 | — | — |
| 2014-08-06 | $4.09 | $4.09 | 1,969,100 | — | — |
| 2014-08-05 | $4.13 | $4.13 | 2,191,500 | — | — |
| 2014-08-04 | $4.11 | $4.11 | 2,442,000 | — | — |
| 2014-08-01 | $4.19 | $4.19 | 5,254,700 | — | — |
| 2014-07-31 | $4.03 | $4.03 | 5,028,300 | — | — |
| 2014-07-30 | $4.27 | $4.27 | 2,521,600 | — | — |
| 2014-07-29 | $4.33 | $4.33 | 4,020,000 | — | — |
| 2014-07-28 | $4.40 | $4.40 | 10,349,500 | — | — |
| 2014-07-25 | $4.19 | $4.19 | 6,997,000 | — | — |
| 2014-07-24 | $4.21 | $4.21 | 11,870,000 | — | — |
| 2014-07-23 | $3.78 | $3.78 | 5,749,700 | — | — |
| 2014-07-22 | $3.59 | $3.59 | 2,999,300 | — | — |
| 2014-07-21 | $3.58 | $3.58 | 3,102,400 | — | — |
| 2014-07-18 | $3.50 | $3.50 | 4,294,600 | — | — |
| 2014-07-17 | $3.43 | $3.43 | 7,299,900 | — | — |
| 2014-07-16 | $3.65 | $3.65 | 4,790,800 | — | — |
| 2014-07-15 | $3.66 | $3.66 | 16,956,300 | — | — |
| 2014-07-14 | $4.09 | $4.09 | 38,183,400 | — | — |
| 2014-07-11 | $3.33 | $3.33 | 1,728,800 | — | — |
| 2014-07-10 | $3.25 | $3.25 | 2,027,400 | — | — |
| 2014-07-09 | $3.33 | $3.33 | 1,754,700 | — | — |
| 2014-07-08 | $3.34 | $3.34 | 2,825,000 | — | — |
| 2014-07-07 | $3.42 | $3.42 | 2,699,100 | — | — |
| 2014-07-03 | $3.51 | $3.51 | 1,438,600 | — | — |
| 2014-07-02 | $3.60 | $3.60 | 4,918,900 | — | — |
| 2014-07-01 | $3.44 | $3.44 | 8,587,100 | — | — |
| 2014-06-30 | $3.39 | $3.39 | 2,776,500 | — | — |
| 2014-06-27 | $3.47 | $3.47 | 3,935,500 | — | — |
| 2014-06-26 | $3.54 | $3.54 | 2,819,900 | — | — |
| 2014-06-25 | $3.65 | $3.65 | 1,633,600 | — | — |
| 2014-06-24 | $3.64 | $3.64 | 2,144,500 | — | — |
| 2014-06-23 | $3.68 | $3.68 | 1,783,800 | — | — |
| 2014-06-20 | $3.71 | $3.71 | 4,932,800 | — | — |
| 2014-06-19 | $3.64 | $3.64 | 993,900 | — | — |
| 2014-06-18 | $3.65 | $3.65 | 1,466,500 | — | — |
| 2014-06-17 | $3.63 | $3.63 | 3,411,900 | — | — |
| 2014-06-16 | $3.56 | $3.56 | 2,038,500 | — | — |
| 2014-06-13 | $3.50 | $3.50 | 1,973,900 | — | — |
| 2014-06-12 | $3.45 | $3.45 | 3,030,200 | — | — |
| 2014-06-11 | $3.46 | $3.46 | 1,372,200 | — | — |
| 2014-06-10 | $3.54 | $3.54 | 2,279,100 | — | — |
| 2014-06-09 | $3.51 | $3.51 | 3,669,400 | — | — |
| 2014-06-06 | $3.31 | $3.31 | 1,660,900 | — | — |
| 2014-06-05 | $3.28 | $3.28 | 3,191,600 | — | — |
| 2014-06-04 | $3.24 | $3.24 | 1,890,700 | — | — |
| 2014-06-03 | $3.23 | $3.23 | 2,173,700 | — | — |
| 2014-06-02 | $3.26 | $3.26 | 2,648,800 | — | — |
| 2014-05-30 | $3.31 | $3.31 | 2,388,400 | — | — |
| 2014-05-29 | $3.38 | $3.38 | 1,425,300 | — | — |
| 2014-05-28 | $3.39 | $3.39 | 2,082,800 | — | — |
| 2014-05-27 | $3.43 | $3.43 | 2,274,900 | — | — |
| 2014-05-23 | $3.44 | $3.44 | 1,351,400 | — | — |
| 2014-05-22 | $3.37 | $3.37 | 2,054,400 | — | — |
| 2014-05-21 | $3.27 | $3.27 | 1,798,100 | — | — |
| 2014-05-20 | $3.29 | $3.29 | 2,337,000 | — | — |
| 2014-05-19 | $3.38 | $3.38 | 1,507,400 | — | — |
| 2014-05-16 | $3.33 | $3.33 | 1,697,000 | — | — |
| 2014-05-15 | $3.43 | $3.43 | 1,799,500 | — | — |
| 2014-05-14 | $3.40 | $3.40 | 1,918,000 | — | — |
| 2014-05-13 | $3.44 | $3.44 | 1,733,200 | — | — |
| 2014-05-12 | $3.56 | $3.56 | 2,542,200 | — | — |
| 2014-05-09 | $3.45 | $3.45 | 3,317,000 | — | — |
| 2014-05-08 | $3.39 | $3.39 | 3,001,900 | — | — |
| 2014-05-07 | $3.40 | $3.40 | 3,559,500 | — | — |
| 2014-05-06 | $3.26 | $3.26 | 2,824,300 | — | — |
| 2014-05-05 | $3.35 | $3.35 | 2,211,300 | — | — |
| 2014-05-02 | $3.32 | $3.32 | 5,802,300 | — | — |
| 2014-05-01 | $3.52 | $3.52 | 4,040,400 | — | — |
| 2014-04-30 | $3.54 | $3.54 | 3,572,700 | — | — |
| 2014-04-29 | $3.38 | $3.38 | 3,644,300 | — | — |
| 2014-04-28 | $3.32 | $3.32 | 3,697,800 | — | — |
| 2014-04-25 | $3.26 | $3.26 | 3,052,000 | — | — |
| 2014-04-24 | $3.41 | $3.41 | 2,641,600 | — | — |
| 2014-04-23 | $3.45 | $3.45 | 4,036,900 | — | — |
| 2014-04-22 | $3.58 | $3.58 | 4,187,200 | — | — |
| 2014-04-21 | $3.35 | $3.35 | 3,387,100 | — | — |
| 2014-04-17 | $3.29 | $3.29 | 2,688,100 | — | — |
| 2014-04-16 | $3.32 | $3.32 | 6,960,000 | — | — |
| 2014-04-15 | $3.22 | $3.22 | 9,549,800 | — | — |
| 2014-04-14 | $3.32 | $3.32 | 5,346,900 | — | — |
| 2014-04-11 | $3.37 | $3.37 | 5,925,800 | — | — |
| 2014-04-10 | $3.56 | $3.56 | 5,288,100 | — | — |
| 2014-04-09 | $3.80 | $3.80 | 4,461,600 | — | — |
| 2014-04-08 | $3.73 | $3.73 | 3,893,500 | — | — |
| 2014-04-07 | $3.62 | $3.62 | 5,342,800 | — | — |
| 2014-04-04 | $3.62 | $3.62 | 9,419,300 | — | — |
| 2014-04-03 | $3.58 | $3.58 | 4,755,500 | — | — |
| 2014-04-02 | $3.69 | $3.69 | 5,553,500 | — | — |
| 2014-04-01 | $3.67 | $3.67 | 7,169,400 | — | — |
| 2014-03-31 | $3.54 | $3.54 | 15,558,200 | — | — |
| 2014-03-28 | $3.38 | $3.38 | 22,914,800 | — | — |
| 2014-03-27 | $3.86 | $3.86 | 10,767,200 | — | — |
| 2014-03-26 | $3.91 | $3.91 | 54,477,800 | — | — |
| 2014-03-25 | $6.44 | $6.44 | 5,342,100 | — | — |
| 2014-03-24 | $6.27 | $6.27 | 3,369,500 | — | — |
| 2014-03-21 | $6.29 | $6.29 | 4,100,200 | — | — |
| 2014-03-20 | $6.50 | $6.50 | 2,342,700 | — | — |
| 2014-03-19 | $6.40 | $6.40 | 1,842,600 | — | — |
| 2014-03-18 | $6.29 | $6.29 | 1,206,900 | — | — |
| 2014-03-17 | $6.14 | $6.14 | 1,452,900 | — | — |
| 2014-03-14 | $6.27 | $6.27 | 1,856,300 | — | — |
| 2014-03-13 | $6.13 | $6.13 | 2,780,700 | — | — |
| 2014-03-12 | $6.27 | $6.27 | 5,091,300 | — | — |
| 2014-03-11 | $6.39 | $6.39 | 7,097,300 | — | — |
| 2014-03-10 | $6.67 | $6.67 | 2,963,200 | — | — |
| 2014-03-07 | $6.79 | $6.79 | 2,491,100 | — | — |
| 2014-03-06 | $6.90 | $6.90 | 3,135,900 | — | — |
| 2014-03-05 | $7.39 | $7.39 | 1,737,600 | — | — |
| 2014-03-04 | $7.38 | $7.38 | 2,487,600 | — | — |
| 2014-03-03 | $7.17 | $7.17 | 1,855,500 | — | — |
| 2014-02-28 | $7.06 | $7.06 | 3,071,800 | — | — |
| 2014-02-27 | $7.30 | $7.30 | 2,089,400 | — | — |
| 2014-02-26 | $7.28 | $7.28 | 4,577,200 | — | — |
| 2014-02-25 | $7.04 | $7.04 | 1,838,200 | — | — |
| 2014-02-24 | $6.93 | $6.93 | 1,738,000 | — | — |
| 2014-02-21 | $7.02 | $7.02 | 5,245,000 | — | — |
| 2014-02-20 | $7.16 | $7.16 | 2,746,400 | — | — |
| 2014-02-19 | $7.18 | $7.18 | 2,199,900 | — | — |
| 2014-02-18 | $7.28 | $7.28 | 1,923,600 | — | — |
| 2014-02-14 | $7.21 | $7.21 | 1,595,700 | — | — |
| 2014-02-13 | $7.28 | $7.28 | 1,745,200 | — | — |
| 2014-02-12 | $7.28 | $7.28 | 3,568,600 | — | — |
| 2014-02-11 | $7.26 | $7.26 | 1,615,400 | — | — |
| 2014-02-10 | $7.27 | $7.27 | 2,850,500 | — | — |
| 2014-02-07 | $7.20 | $7.20 | 3,215,700 | — | — |
| 2014-02-06 | $6.60 | $6.60 | 2,043,800 | — | — |
| 2014-02-05 | $6.54 | $6.54 | 2,941,200 | — | — |
| 2014-02-04 | $6.62 | $6.62 | 2,103,700 | — | — |
| 2014-02-03 | $6.53 | $6.53 | 2,718,000 | — | — |
| 2014-01-31 | $6.88 | $6.88 | 2,659,700 | — | — |
| 2014-01-30 | $7.02 | $7.02 | 4,509,800 | — | — |
| 2014-01-29 | $6.92 | $6.92 | 3,323,200 | — | — |
| 2014-01-28 | $6.96 | $6.96 | 8,426,200 | — | — |
| 2014-01-27 | $7.10 | $7.10 | 5,999,200 | — | — |
| 2014-01-24 | $7.64 | $7.64 | 8,206,200 | — | — |
| 2014-01-23 | $8.01 | $8.01 | 18,667,600 | — | — |
| 2014-01-22 | $8.04 | $8.04 | 6,140,900 | — | — |
| 2014-01-21 | $8.24 | $8.24 | 2,609,000 | — | — |
| 2014-01-17 | $8.08 | $8.08 | 1,628,600 | — | — |
| 2014-01-16 | $8.15 | $8.15 | 1,991,400 | — | — |
| 2014-01-15 | $8.07 | $8.07 | 4,116,400 | — | — |
| 2014-01-14 | $8.21 | $8.21 | 4,908,900 | — | — |
| 2014-01-13 | $7.92 | $7.92 | 4,621,800 | — | — |
| 2014-01-10 | $7.44 | $7.44 | 3,336,600 | — | — |
| 2014-01-09 | $7.19 | $7.19 | 3,955,300 | — | — |
| 2014-01-08 | $7.00 | $7.00 | 2,916,800 | — | — |
| 2014-01-07 | $6.85 | $6.85 | 5,114,000 | — | — |
| 2014-01-06 | $6.81 | $6.81 | 6,300,400 | — | — |
| 2014-01-03 | $6.13 | $6.13 | 941,700 | — | — |
| 2014-01-02 | $6.18 | $6.18 | 1,747,800 | — | — |