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
- 1999-03-10 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 | $2.82 | $5.19 | 4,345,110 | — | — |
| 2014-12-30 | $2.85 | $5.25 | 5,625,018 | — | — |
| 2014-12-29 | $2.81 | $5.18 | 3,190,950 | — | — |
| 2014-12-26 | $2.80 | $5.16 | 2,915,640 | — | — |
| 2014-12-24 | $2.83 | $5.20 | 2,243,178 | — | — |
| 2014-12-23 | $2.89 | $5.32 | 4,468,464 | — | — |
| 2014-12-22 | $2.83 | $5.20 | 6,074,208 | — | — |
| 2014-12-19 | $2.84 | $5.23 | 8,015,490 | — | — |
| 2014-12-18 | $2.73 | $5.03 | 8,385,426 | — | — |
| 2014-12-17 | $2.66 | $4.90 | 10,460,646 | — | — |
| 2014-12-16 | $2.52 | $4.63 | 11,745,090 | — | — |
| 2014-12-15 | $2.37 | $4.37 | 9,513,126 | — | — |
| 2014-12-12 | $2.48 | $4.58 | 19,195,092 | — | — |
| 2014-12-11 | $2.67 | $4.91 | 8,646,750 | — | — |
| 2014-12-10 | $2.79 | $5.13 | 8,474,382 | — | — |
| 2014-12-09 | $2.87 | $5.28 | 12,979,764 | — | — |
| 2014-12-08 | $3.00 | $5.53 | 5,500,530 | — | — |
| 2014-12-05 | $3.12 | $5.75 | 7,257,222 | — | — |
| 2014-12-04 | $3.10 | $5.72 | 3,532,914 | — | — |
| 2014-12-03 | $3.17 | $5.85 | 4,491,522 | — | — |
| 2014-12-02 | $3.14 | $5.79 | 5,938,002 | — | — |
| 2014-12-01 | $3.19 | $5.88 | 6,959,736 | — | — |
| 2014-11-28 | $3.31 | $6.10 | 4,219,488 | — | — |
| 2014-11-26 | $3.37 | $6.20 | 4,045,860 | — | — |
| 2014-11-25 | $3.44 | $6.34 | 3,793,104 | — | — |
| 2014-11-24 | $3.42 | $6.30 | 5,766,768 | — | — |
| 2014-11-21 | $3.44 | $6.33 | 14,541,408 | — | — |
| 2014-11-20 | $3.25 | $5.98 | 5,166,378 | — | — |
| 2014-11-19 | $3.24 | $5.96 | 9,118,872 | — | — |
| 2014-11-18 | $3.20 | $5.89 | 10,458,000 | — | — |
| 2014-11-17 | $3.25 | $5.96 | 8,018,892 | — | — |
| 2014-11-14 | $3.33 | $6.10 | 11,354,238 | — | — |
| 2014-11-13 | $3.36 | $6.15 | 10,724,616 | — | — |
| 2014-11-12 | $3.46 | $6.34 | 3,692,934 | — | — |
| 2014-11-11 | $3.48 | $6.37 | 5,118,876 | — | — |
| 2014-11-10 | $3.55 | $6.50 | 4,858,182 | — | — |
| 2014-11-07 | $3.60 | $6.59 | 5,253,444 | — | — |
| 2014-11-06 | $3.51 | $6.43 | 7,978,572 | — | — |
| 2014-11-05 | $3.58 | $6.56 | 6,631,632 | — | — |
| 2014-11-04 | $3.60 | $6.59 | 5,818,050 | — | — |
| 2014-11-03 | $3.52 | $6.46 | 6,566,868 | — | — |
| 2014-10-31 | $3.60 | $6.59 | 9,461,844 | — | — |
| 2014-10-30 | $3.56 | $6.52 | 7,724,430 | — | — |
| 2014-10-29 | $3.57 | $6.55 | 13,247,388 | — | — |
| 2014-10-28 | $3.60 | $6.60 | 16,587,900 | — | — |
| 2014-10-27 | $3.55 | $6.50 | 13,331,556 | — | — |
| 2014-10-24 | $3.74 | $6.85 | 10,959,984 | — | — |
| 2014-10-23 | $3.64 | $6.68 | 24,298,218 | — | — |
| 2014-10-22 | $3.51 | $6.43 | 6,434,694 | — | — |
| 2014-10-21 | $3.53 | $6.47 | 10,256,148 | — | — |
| 2014-10-20 | $3.57 | $6.55 | 5,771,178 | — | — |
| 2014-10-17 | $3.65 | $6.69 | 8,401,554 | — | — |
| 2014-10-16 | $3.58 | $6.56 | 9,800,280 | — | — |
| 2014-10-15 | $3.70 | $6.78 | 10,246,068 | — | — |
| 2014-10-14 | $3.81 | $6.98 | 8,869,266 | — | — |
| 2014-10-13 | $3.75 | $6.87 | 10,894,464 | — | — |
| 2014-10-10 | $3.62 | $6.63 | 10,830,204 | — | — |
| 2014-10-09 | $3.81 | $6.98 | 11,098,584 | — | — |
| 2014-10-08 | $3.88 | $7.11 | 12,515,832 | — | — |
| 2014-10-07 | $3.91 | $7.17 | 7,744,338 | — | — |
| 2014-10-06 | $3.91 | $7.17 | 10,878,840 | — | — |
| 2014-10-03 | $3.87 | $7.08 | 6,817,734 | — | — |
| 2014-10-02 | $3.83 | $7.03 | 6,968,682 | — | — |
| 2014-10-01 | $3.75 | $6.88 | 6,753,978 | — | — |
| 2014-09-30 | $3.81 | $6.98 | 9,445,842 | — | — |
| 2014-09-29 | $3.86 | $7.07 | 10,122,084 | — | — |
| 2014-09-26 | $3.98 | $7.29 | 6,480,810 | — | — |
| 2014-09-25 | $4.05 | $7.42 | 8,354,808 | — | — |
| 2014-09-24 | $4.09 | $7.49 | 7,463,610 | — | — |
| 2014-09-23 | $4.05 | $7.42 | 4,155,480 | — | — |
| 2014-09-22 | $4.10 | $7.51 | 5,597,046 | — | — |
| 2014-09-19 | $4.25 | $7.78 | 7,962,822 | — | — |
| 2014-09-18 | $4.24 | $7.77 | 9,299,304 | — | — |
| 2014-09-17 | $4.24 | $7.77 | 10,877,832 | — | — |
| 2014-09-16 | $4.23 | $7.75 | 9,407,664 | — | — |
| 2014-09-15 | $4.21 | $7.72 | 4,776,408 | — | — |
| 2014-09-12 | $4.22 | $7.74 | 8,460,900 | — | — |
| 2014-09-11 | $4.27 | $7.83 | 11,053,602 | — | — |
| 2014-09-10 | $4.32 | $7.91 | 14,078,358 | — | — |
| 2014-09-09 | $4.47 | $8.19 | 9,100,476 | — | — |
| 2014-09-08 | $4.61 | $8.45 | 9,852,570 | — | — |
| 2014-09-05 | $4.78 | $8.76 | 6,041,952 | — | — |
| 2014-09-04 | $4.80 | $8.80 | 7,115,598 | — | — |
| 2014-09-03 | $4.75 | $8.70 | 11,179,098 | — | — |
| 2014-09-02 | $4.63 | $8.50 | 8,267,112 | — | — |
| 2014-08-29 | $4.60 | $8.42 | 4,873,302 | — | — |
| 2014-08-28 | $4.58 | $8.39 | 10,287,018 | — | — |
| 2014-08-27 | $4.78 | $8.76 | 6,576,948 | — | — |
| 2014-08-26 | $4.71 | $8.63 | 8,520,498 | — | — |
| 2014-08-25 | $4.56 | $8.36 | 7,974,414 | — | — |
| 2014-08-22 | $4.50 | $8.25 | 4,586,526 | — | — |
| 2014-08-21 | $4.49 | $8.23 | 5,979,204 | — | — |
| 2014-08-20 | $4.49 | $8.23 | 3,116,484 | — | — |
| 2014-08-19 | $4.48 | $8.22 | 12,428,010 | — | — |
| 2014-08-18 | $4.42 | $8.10 | 4,565,106 | — | — |
| 2014-08-15 | $4.40 | $8.07 | 6,589,170 | — | — |
| 2014-08-14 | $4.41 | $8.09 | 14,594,706 | — | — |
| 2014-08-13 | $4.44 | $8.13 | 10,651,788 | — | — |
| 2014-08-12 | $4.56 | $8.35 | 4,048,254 | — | — |
| 2014-08-11 | $4.63 | $8.44 | 4,723,866 | — | — |
| 2014-08-08 | $4.66 | $8.50 | 3,732,876 | — | — |
| 2014-08-07 | $4.61 | $8.41 | 7,853,832 | — | — |
| 2014-08-06 | $4.65 | $8.49 | 5,429,592 | — | — |
| 2014-08-05 | $4.60 | $8.40 | 5,628,546 | — | — |
| 2014-08-04 | $4.68 | $8.54 | 6,782,958 | — | — |
| 2014-08-01 | $4.63 | $8.46 | 7,458,570 | — | — |
| 2014-07-31 | $4.67 | $8.51 | 7,586,460 | — | — |
| 2014-07-30 | $4.75 | $8.67 | 12,785,850 | — | — |
| 2014-07-29 | $4.91 | $8.96 | 4,968,432 | — | — |
| 2014-07-28 | $4.90 | $8.95 | 3,338,622 | — | — |
| 2014-07-25 | $4.87 | $8.89 | 3,971,772 | — | — |
| 2014-07-24 | $4.88 | $8.91 | 8,191,890 | — | — |
| 2014-07-23 | $4.73 | $8.63 | 5,796,504 | — | — |
| 2014-07-22 | $4.74 | $8.64 | 7,045,290 | — | — |
| 2014-07-21 | $4.77 | $8.70 | 8,593,326 | — | — |
| 2014-07-18 | $4.79 | $8.75 | 13,114,962 | — | — |
| 2014-07-17 | $4.83 | $8.82 | 16,668,792 | — | — |
| 2014-07-16 | $5.05 | $9.21 | 7,455,420 | — | — |
| 2014-07-15 | $5.06 | $9.22 | 9,044,028 | — | — |
| 2014-07-14 | $4.99 | $9.11 | 5,834,682 | — | — |
| 2014-07-11 | $4.95 | $9.04 | 6,707,106 | — | — |
| 2014-07-10 | $4.94 | $9.01 | 8,165,430 | — | — |
| 2014-07-09 | $4.99 | $9.11 | 4,732,308 | — | — |
| 2014-07-08 | $4.94 | $9.02 | 5,455,674 | — | — |
| 2014-07-07 | $4.98 | $9.08 | 7,250,166 | — | — |
| 2014-07-03 | $4.83 | $8.82 | 7,360,416 | — | — |
| 2014-07-02 | $4.75 | $8.67 | 10,945,872 | — | — |
| 2014-07-01 | $4.67 | $8.53 | 9,132,606 | — | — |
| 2014-06-30 | $4.67 | $8.53 | 9,029,412 | — | — |
| 2014-06-27 | $4.71 | $8.60 | 8,995,392 | — | — |
| 2014-06-26 | $4.87 | $8.88 | 6,349,518 | — | — |
| 2014-06-25 | $4.94 | $9.02 | 3,713,472 | — | — |
| 2014-06-24 | $4.98 | $9.09 | 7,077,294 | — | — |
| 2014-06-23 | $4.98 | $9.08 | 5,237,946 | — | — |
| 2014-06-20 | $4.89 | $8.92 | 4,748,562 | — | — |
| 2014-06-19 | $4.91 | $8.96 | 3,474,576 | — | — |
| 2014-06-18 | $4.91 | $8.96 | 6,796,818 | — | — |
| 2014-06-17 | $4.78 | $8.72 | 3,649,464 | — | — |
| 2014-06-16 | $4.79 | $8.75 | 4,901,904 | — | — |
| 2014-06-13 | $4.84 | $8.83 | 3,366,468 | — | — |
| 2014-06-12 | $4.86 | $8.86 | 2,946,132 | — | — |
| 2014-06-11 | $4.90 | $8.95 | 5,738,166 | — | — |
| 2014-06-10 | $4.93 | $8.99 | 4,714,416 | — | — |
| 2014-06-09 | $4.91 | $8.96 | 4,613,994 | — | — |
| 2014-06-06 | $4.87 | $8.88 | 3,588,102 | — | — |
| 2014-06-05 | $4.75 | $8.66 | 4,702,950 | — | — |
| 2014-06-04 | $4.76 | $8.69 | 3,896,172 | — | — |
| 2014-06-03 | $4.81 | $8.78 | 9,599,058 | — | — |
| 2014-06-02 | $4.70 | $8.57 | 6,500,340 | — | — |
| 2014-05-30 | $4.71 | $8.60 | 9,728,208 | — | — |
| 2014-05-29 | $4.89 | $8.92 | 5,388,894 | — | — |
| 2014-05-28 | $4.92 | $8.98 | 6,497,694 | — | — |
| 2014-05-27 | $4.89 | $8.92 | 7,997,220 | — | — |
| 2014-05-23 | $4.83 | $8.82 | 7,400,862 | — | — |
| 2014-05-22 | $4.90 | $8.95 | 5,365,836 | — | — |
| 2014-05-21 | $4.90 | $8.90 | 5,393,178 | — | — |
| 2014-05-20 | $4.92 | $8.93 | 7,209,720 | — | — |
| 2014-05-19 | $5.03 | $9.13 | 4,352,040 | — | — |
| 2014-05-16 | $5.12 | $9.29 | 4,630,248 | — | — |
| 2014-05-15 | $5.13 | $9.32 | 5,144,706 | — | — |
| 2014-05-14 | $5.13 | $9.31 | 5,672,394 | — | — |
| 2014-05-13 | $5.18 | $9.41 | 3,976,812 | — | — |
| 2014-05-12 | $5.23 | $9.49 | 6,827,058 | — | — |
| 2014-05-09 | $5.16 | $9.36 | 10,493,028 | — | — |
| 2014-05-08 | $5.14 | $9.33 | 5,461,974 | — | — |
| 2014-05-07 | $5.14 | $9.33 | 8,736,462 | — | — |
| 2014-05-06 | $4.99 | $9.06 | 4,892,580 | — | — |
| 2014-05-05 | $4.94 | $8.96 | 7,647,822 | — | — |
| 2014-05-02 | $5.01 | $9.09 | 7,571,592 | — | — |
| 2014-05-01 | $4.78 | $8.67 | 3,328,668 | — | — |
| 2014-04-30 | $4.77 | $8.66 | 3,869,964 | — | — |
| 2014-04-29 | $4.79 | $8.69 | 7,063,056 | — | — |
| 2014-04-28 | $4.82 | $8.74 | 4,571,154 | — | — |
| 2014-04-25 | $4.80 | $8.72 | 4,011,084 | — | — |
| 2014-04-24 | $4.83 | $8.77 | 4,681,026 | — | — |
| 2014-04-23 | $4.80 | $8.72 | 4,334,778 | — | — |
| 2014-04-22 | $4.80 | $8.72 | 5,094,180 | — | — |
| 2014-04-21 | $4.88 | $8.86 | 5,071,626 | — | — |
| 2014-04-17 | $4.87 | $8.84 | 10,048,500 | — | — |
| 2014-04-16 | $4.69 | $8.51 | 11,033,946 | — | — |
| 2014-04-15 | $4.70 | $8.53 | 11,903,472 | — | — |
| 2014-04-14 | $4.82 | $8.74 | 10,340,820 | — | — |
| 2014-04-11 | $4.80 | $8.72 | 11,997,846 | — | — |
| 2014-04-10 | $4.89 | $8.87 | 7,202,160 | — | — |
| 2014-04-09 | $4.90 | $8.89 | 7,222,572 | — | — |
| 2014-04-08 | $5.02 | $9.12 | 11,386,872 | — | — |
| 2014-04-07 | $4.94 | $8.97 | 8,884,134 | — | — |
| 2014-04-04 | $4.95 | $8.99 | 10,196,172 | — | — |
| 2014-04-03 | $4.98 | $9.05 | 4,826,430 | — | — |
| 2014-04-02 | $5.05 | $9.16 | 8,148,168 | — | — |
| 2014-04-01 | $4.94 | $8.97 | 9,287,964 | — | — |
| 2014-03-31 | $5.09 | $9.23 | 6,587,910 | — | — |
| 2014-03-28 | $5.08 | $9.22 | 6,909,966 | — | — |
| 2014-03-27 | $5.09 | $9.23 | 12,143,754 | — | — |
| 2014-03-26 | $4.87 | $8.84 | 5,326,020 | — | — |
| 2014-03-25 | $4.98 | $9.05 | 4,898,880 | — | — |
| 2014-03-24 | $4.94 | $8.97 | 7,361,046 | — | — |
| 2014-03-21 | $4.96 | $9.00 | 8,033,760 | — | — |
| 2014-03-20 | $4.84 | $8.79 | 7,893,396 | — | — |
| 2014-03-19 | $4.83 | $8.77 | 7,484,526 | — | — |
| 2014-03-18 | $4.83 | $8.77 | 6,376,356 | — | — |
| 2014-03-17 | $4.76 | $8.64 | 4,095,882 | — | — |
| 2014-03-14 | $4.79 | $8.69 | 7,749,378 | — | — |
| 2014-03-13 | $4.69 | $8.51 | 8,990,856 | — | — |
| 2014-03-12 | $4.70 | $8.53 | 4,643,982 | — | — |
| 2014-03-11 | $4.62 | $8.38 | 5,895,666 | — | — |
| 2014-03-10 | $4.63 | $8.40 | 9,016,434 | — | — |
| 2014-03-07 | $4.78 | $8.67 | 12,967,290 | — | — |
| 2014-03-06 | $4.97 | $9.02 | 9,825,480 | — | — |
| 2014-03-05 | $4.96 | $8.96 | 6,396,138 | — | — |
| 2014-03-04 | $4.94 | $8.93 | 4,920,930 | — | — |
| 2014-03-03 | $4.83 | $8.73 | 5,450,508 | — | — |
| 2014-02-28 | $4.96 | $8.96 | 7,135,128 | — | — |
| 2014-02-27 | $5.09 | $9.19 | 7,173,810 | — | — |
| 2014-02-26 | $5.05 | $9.12 | 4,976,874 | — | — |
| 2014-02-25 | $5.10 | $9.20 | 7,167,636 | — | — |
| 2014-02-24 | $5.15 | $9.30 | 10,761,786 | — | — |
| 2014-02-21 | $5.09 | $9.19 | 6,635,916 | — | — |
| 2014-02-20 | $5.13 | $9.28 | 12,628,350 | — | — |
| 2014-02-19 | $5.02 | $9.07 | 12,537,126 | — | — |
| 2014-02-18 | $5.01 | $9.05 | 12,712,770 | — | — |
| 2014-02-14 | $5.48 | $9.89 | 4,638,438 | — | — |
| 2014-02-13 | $5.48 | $9.89 | 6,686,316 | — | — |
| 2014-02-12 | $5.29 | $9.56 | 11,173,932 | — | — |
| 2014-02-11 | $5.44 | $9.82 | 7,683,732 | — | — |
| 2014-02-10 | $5.39 | $9.73 | 6,143,256 | — | — |
| 2014-02-07 | $5.66 | $10.22 | 5,524,344 | — | — |
| 2014-02-06 | $5.55 | $10.02 | 5,485,536 | — | — |
| 2014-02-05 | $5.37 | $9.71 | 4,649,778 | — | — |
| 2014-02-04 | $5.40 | $9.76 | 4,323,564 | — | — |
| 2014-02-03 | $5.35 | $9.66 | 8,576,316 | — | — |
| 2014-01-31 | $5.60 | $10.11 | 6,824,286 | — | — |
| 2014-01-30 | $5.57 | $10.06 | 4,227,552 | — | — |
| 2014-01-29 | $5.48 | $9.91 | 6,019,650 | — | — |
| 2014-01-28 | $5.48 | $9.91 | 4,277,952 | — | — |
| 2014-01-27 | $5.48 | $9.91 | 5,040,756 | — | — |
| 2014-01-24 | $5.53 | $9.99 | 5,443,200 | — | — |
| 2014-01-23 | $5.63 | $10.16 | 5,846,526 | — | — |
| 2014-01-22 | $5.71 | $10.32 | 4,283,622 | — | — |
| 2014-01-21 | $5.63 | $10.18 | 6,291,936 | — | — |
| 2014-01-17 | $5.87 | $10.59 | 2,384,046 | — | — |
| 2014-01-16 | $5.85 | $10.57 | 3,543,624 | — | — |
| 2014-01-15 | $5.87 | $10.61 | 4,196,808 | — | — |
| 2014-01-14 | $5.85 | $10.57 | 4,367,790 | — | — |
| 2014-01-13 | $5.91 | $10.68 | 4,117,302 | — | — |
| 2014-01-10 | $6.08 | $10.98 | 7,629,678 | — | — |
| 2014-01-09 | $5.94 | $10.74 | 6,131,790 | — | — |
| 2014-01-08 | $5.96 | $10.77 | 3,052,098 | — | — |
| 2014-01-07 | $5.99 | $10.82 | 3,757,698 | — | — |
| 2014-01-06 | $5.98 | $10.80 | 2,814,210 | — | — |
| 2014-01-03 | $6.04 | $10.91 | 4,800,096 | — | — |
| 2014-01-02 | $6.02 | $10.87 | 7,443,072 | — | — |