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
- 1980-03-17 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 | $2.79 | $2.95 | 8,064,300 | — | — |
| 2014-12-30 | $2.78 | $2.94 | 7,518,900 | — | — |
| 2014-12-29 | $2.74 | $2.90 | 8,116,100 | — | — |
| 2014-12-26 | $2.86 | $3.03 | 5,650,700 | — | — |
| 2014-12-24 | $2.77 | $2.93 | 5,420,300 | — | — |
| 2014-12-23 | $2.67 | $2.82 | 6,682,800 | — | — |
| 2014-12-22 | $2.70 | $2.86 | 12,443,700 | — | — |
| 2014-12-19 | $2.81 | $2.97 | 79,410,700 | — | — |
| 2014-12-18 | $2.66 | $2.81 | 13,334,800 | — | — |
| 2014-12-17 | $2.52 | $2.67 | 10,734,800 | — | — |
| 2014-12-16 | $2.44 | $2.58 | 10,667,500 | — | — |
| 2014-12-15 | $2.49 | $2.63 | 15,598,400 | — | — |
| 2014-12-12 | $2.56 | $2.71 | 6,249,700 | — | — |
| 2014-12-11 | $2.55 | $2.70 | 7,857,100 | — | — |
| 2014-12-10 | $2.54 | $2.69 | 8,826,400 | — | — |
| 2014-12-09 | $2.60 | $2.75 | 10,173,700 | — | — |
| 2014-12-08 | $2.52 | $2.67 | 7,274,300 | — | — |
| 2014-12-05 | $2.51 | $2.66 | 6,387,400 | — | — |
| 2014-12-04 | $2.56 | $2.71 | 6,153,600 | — | — |
| 2014-12-03 | $2.54 | $2.69 | 9,348,100 | — | — |
| 2014-12-02 | $2.49 | $2.63 | 8,404,700 | — | — |
| 2014-12-01 | $2.58 | $2.73 | 13,582,500 | — | — |
| 2014-11-28 | $2.36 | $2.50 | 5,955,700 | — | — |
| 2014-11-26 | $2.59 | $2.74 | 4,377,700 | — | — |
| 2014-11-25 | $2.61 | $2.76 | 8,518,700 | — | — |
| 2014-11-24 | $2.50 | $2.64 | 5,879,700 | — | — |
| 2014-11-21 | $2.49 | $2.63 | 6,549,300 | — | — |
| 2014-11-20 | $2.44 | $2.58 | 6,225,000 | — | — |
| 2014-11-19 | $2.40 | $2.54 | 8,879,300 | — | — |
| 2014-11-18 | $2.57 | $2.72 | 9,349,700 | — | — |
| 2014-11-17 | $2.54 | $2.68 | 10,383,400 | — | — |
| 2014-11-14 | $2.52 | $2.66 | 10,216,300 | — | — |
| 2014-11-13 | $2.30 | $2.43 | 8,228,600 | — | — |
| 2014-11-12 | $2.37 | $2.50 | 9,492,800 | — | — |
| 2014-11-11 | $2.32 | $2.45 | 8,723,300 | — | — |
| 2014-11-10 | $2.19 | $2.31 | 8,595,300 | — | — |
| 2014-11-07 | $2.34 | $2.47 | 11,003,900 | — | — |
| 2014-11-06 | $2.16 | $2.28 | 11,620,200 | — | — |
| 2014-11-05 | $2.04 | $2.16 | 15,429,100 | — | — |
| 2014-11-04 | $2.17 | $2.29 | 7,421,700 | — | — |
| 2014-11-03 | $2.29 | $2.42 | 8,080,800 | — | — |
| 2014-10-31 | $2.18 | $2.30 | 12,619,900 | — | — |
| 2014-10-30 | $2.24 | $2.37 | 10,178,800 | — | — |
| 2014-10-29 | $2.33 | $2.46 | 7,942,500 | — | — |
| 2014-10-28 | $2.41 | $2.55 | 7,477,900 | — | — |
| 2014-10-27 | $2.29 | $2.42 | 4,244,800 | — | — |
| 2014-10-24 | $2.36 | $2.49 | 4,649,800 | — | — |
| 2014-10-23 | $2.37 | $2.50 | 7,678,800 | — | — |
| 2014-10-22 | $2.30 | $2.43 | 9,455,700 | — | — |
| 2014-10-21 | $2.49 | $2.63 | 5,070,100 | — | — |
| 2014-10-20 | $2.47 | $2.61 | 6,507,700 | — | — |
| 2014-10-17 | $2.39 | $2.53 | 7,621,100 | — | — |
| 2014-10-16 | $2.54 | $2.68 | 5,480,500 | — | — |
| 2014-10-15 | $2.53 | $2.67 | 8,294,800 | — | — |
| 2014-10-14 | $2.46 | $2.60 | 6,342,000 | — | — |
| 2014-10-13 | $2.36 | $2.49 | 6,508,900 | — | — |
| 2014-10-10 | $2.31 | $2.44 | 7,460,200 | — | — |
| 2014-10-09 | $2.36 | $2.49 | 9,249,500 | — | — |
| 2014-10-08 | $2.54 | $2.68 | 7,224,900 | — | — |
| 2014-10-07 | $2.37 | $2.50 | 6,738,100 | — | — |
| 2014-10-06 | $2.57 | $2.72 | 5,779,700 | — | — |
| 2014-10-03 | $2.45 | $2.59 | 7,866,200 | — | — |
| 2014-10-02 | $2.59 | $2.74 | 3,822,700 | — | — |
| 2014-10-01 | $2.55 | $2.69 | 8,510,000 | — | — |
| 2014-09-30 | $2.48 | $2.62 | 8,172,300 | — | — |
| 2014-09-29 | $2.63 | $2.78 | 3,412,600 | — | — |
| 2014-09-26 | $2.66 | $2.81 | 3,942,200 | — | — |
| 2014-09-25 | $2.70 | $2.85 | 5,732,700 | — | — |
| 2014-09-24 | $2.70 | $2.85 | 4,524,200 | — | — |
| 2014-09-23 | $2.75 | $2.91 | 6,207,600 | — | — |
| 2014-09-22 | $2.64 | $2.79 | 7,872,100 | — | — |
| 2014-09-19 | $2.73 | $2.88 | 9,621,600 | — | — |
| 2014-09-18 | $2.75 | $2.91 | 5,751,100 | — | — |
| 2014-09-17 | $2.81 | $2.97 | 4,299,700 | — | — |
| 2014-09-16 | $2.87 | $3.03 | 3,756,700 | — | — |
| 2014-09-15 | $2.88 | $3.04 | 2,900,900 | — | — |
| 2014-09-12 | $2.88 | $3.04 | 2,950,800 | — | — |
| 2014-09-11 | $2.94 | $3.11 | 4,310,000 | — | — |
| 2014-09-10 | $2.94 | $3.11 | 3,991,300 | — | — |
| 2014-09-09 | $2.91 | $3.07 | 6,270,600 | — | — |
| 2014-09-08 | $2.92 | $3.09 | 4,968,900 | — | — |
| 2014-09-05 | $2.99 | $3.16 | 6,480,100 | — | — |
| 2014-09-04 | $2.98 | $3.15 | 5,931,300 | — | — |
| 2014-09-03 | $3.11 | $3.29 | 2,302,000 | — | — |
| 2014-09-02 | $3.12 | $3.30 | 5,110,400 | — | — |
| 2014-08-29 | $3.27 | $3.46 | 3,176,300 | — | — |
| 2014-08-28 | $3.24 | $3.42 | 1,582,100 | — | — |
| 2014-08-27 | $3.22 | $3.40 | 1,181,900 | — | — |
| 2014-08-26 | $3.24 | $3.42 | 2,448,400 | — | — |
| 2014-08-25 | $3.16 | $3.34 | 3,278,900 | — | — |
| 2014-08-22 | $3.22 | $3.40 | 2,399,100 | — | — |
| 2014-08-21 | $3.26 | $3.44 | 3,235,000 | — | — |
| 2014-08-20 | $3.29 | $3.47 | 1,882,300 | — | — |
| 2014-08-19 | $3.31 | $3.49 | 2,760,100 | — | — |
| 2014-08-18 | $3.32 | $3.50 | 3,180,300 | — | — |
| 2014-08-15 | $3.28 | $3.46 | 4,168,900 | — | — |
| 2014-08-14 | $3.25 | $3.43 | 2,971,200 | — | — |
| 2014-08-13 | $3.28 | $3.46 | 3,444,700 | — | — |
| 2014-08-12 | $3.26 | $3.44 | 6,242,200 | — | — |
| 2014-08-11 | $3.26 | $3.44 | 3,812,600 | — | — |
| 2014-08-08 | $3.21 | $3.39 | 4,126,900 | — | — |
| 2014-08-07 | $3.18 | $3.36 | 4,331,100 | — | — |
| 2014-08-06 | $3.24 | $3.42 | 5,995,500 | — | — |
| 2014-08-05 | $3.11 | $3.28 | 4,318,600 | — | — |
| 2014-08-04 | $3.12 | $3.29 | 4,895,500 | — | — |
| 2014-08-01 | $3.09 | $3.26 | 9,559,300 | — | — |
| 2014-07-31 | $3.16 | $3.34 | 7,260,800 | — | — |
| 2014-07-30 | $3.31 | $3.49 | 3,347,300 | — | — |
| 2014-07-29 | $3.33 | $3.52 | 6,212,500 | — | — |
| 2014-07-28 | $3.27 | $3.45 | 4,913,200 | — | — |
| 2014-07-25 | $3.31 | $3.49 | 5,342,400 | — | — |
| 2014-07-24 | $3.14 | $3.31 | 7,981,800 | — | — |
| 2014-07-23 | $3.22 | $3.40 | 4,034,900 | — | — |
| 2014-07-22 | $3.25 | $3.43 | 2,072,900 | — | — |
| 2014-07-21 | $3.28 | $3.46 | 5,215,500 | — | — |
| 2014-07-18 | $3.31 | $3.49 | 3,259,800 | — | — |
| 2014-07-17 | $3.35 | $3.54 | 6,717,300 | — | — |
| 2014-07-16 | $3.27 | $3.45 | 5,659,300 | — | — |
| 2014-07-15 | $3.18 | $3.36 | 7,988,200 | — | — |
| 2014-07-14 | $3.31 | $3.49 | 5,607,200 | — | — |
| 2014-07-11 | $3.45 | $3.64 | 7,288,300 | — | — |
| 2014-07-10 | $3.36 | $3.55 | 7,945,900 | — | — |
| 2014-07-09 | $3.45 | $3.64 | 5,612,200 | — | — |
| 2014-07-08 | $3.34 | $3.53 | 5,742,500 | — | — |
| 2014-07-07 | $3.33 | $3.52 | 5,806,700 | — | — |
| 2014-07-03 | $3.47 | $3.66 | 3,476,700 | — | — |
| 2014-07-02 | $3.44 | $3.63 | 4,605,900 | — | — |
| 2014-07-01 | $3.44 | $3.63 | 6,771,400 | — | — |
| 2014-06-30 | $3.45 | $3.64 | 8,385,900 | — | — |
| 2014-06-27 | $3.38 | $3.57 | 8,392,900 | — | — |
| 2014-06-26 | $3.42 | $3.61 | 9,803,200 | — | — |
| 2014-06-25 | $3.30 | $3.48 | 7,848,900 | — | — |
| 2014-06-24 | $3.22 | $3.40 | 8,273,300 | — | — |
| 2014-06-23 | $3.30 | $3.48 | 6,634,800 | — | — |
| 2014-06-20 | $3.27 | $3.45 | 8,986,000 | — | — |
| 2014-06-19 | $3.35 | $3.54 | 13,177,500 | — | — |
| 2014-06-18 | $3.14 | $3.31 | 5,630,500 | — | — |
| 2014-06-17 | $3.11 | $3.28 | 3,912,500 | — | — |
| 2014-06-16 | $3.10 | $3.27 | 4,877,100 | — | — |
| 2014-06-13 | $3.10 | $3.27 | 5,549,400 | — | — |
| 2014-06-12 | $3.12 | $3.29 | 7,385,600 | — | — |
| 2014-06-11 | $3.09 | $3.26 | 7,264,400 | — | — |
| 2014-06-10 | $3.00 | $3.17 | 7,672,700 | — | — |
| 2014-06-09 | $2.93 | $3.09 | 2,862,800 | — | — |
| 2014-06-06 | $2.89 | $3.05 | 4,490,900 | — | — |
| 2014-06-05 | $2.87 | $3.03 | 7,005,400 | — | — |
| 2014-06-04 | $2.78 | $2.93 | 4,215,800 | — | — |
| 2014-06-03 | $2.79 | $2.95 | 5,081,700 | — | — |
| 2014-06-02 | $2.75 | $2.90 | 4,669,200 | — | — |
| 2014-05-30 | $2.77 | $2.92 | 5,078,200 | — | — |
| 2014-05-29 | $2.77 | $2.92 | 5,599,500 | — | — |
| 2014-05-28 | $2.75 | $2.90 | 4,621,500 | — | — |
| 2014-05-27 | $2.81 | $2.97 | 7,419,300 | — | — |
| 2014-05-23 | $2.88 | $3.04 | 4,595,100 | — | — |
| 2014-05-22 | $2.92 | $3.08 | 6,075,100 | — | — |
| 2014-05-21 | $2.92 | $3.08 | 4,955,800 | — | — |
| 2014-05-20 | $2.96 | $3.12 | 6,488,500 | — | — |
| 2014-05-19 | $3.03 | $3.20 | 2,948,600 | — | — |
| 2014-05-16 | $3.04 | $3.21 | 2,666,800 | — | — |
| 2014-05-15 | $3.02 | $3.18 | 4,527,700 | — | — |
| 2014-05-14 | $3.11 | $3.28 | 3,710,700 | — | — |
| 2014-05-13 | $3.11 | $3.28 | 3,948,900 | — | — |
| 2014-05-12 | $3.13 | $3.30 | 5,597,100 | — | — |
| 2014-05-09 | $3.04 | $3.21 | 3,928,100 | — | — |
| 2014-05-08 | $3.05 | $3.22 | 4,153,900 | — | — |
| 2014-05-07 | $3.04 | $3.21 | 5,939,500 | — | — |
| 2014-05-06 | $3.06 | $3.23 | 5,390,200 | — | — |
| 2014-05-05 | $3.07 | $3.24 | 4,036,700 | — | — |
| 2014-05-02 | $3.11 | $3.28 | 4,456,100 | — | — |
| 2014-05-01 | $3.03 | $3.20 | 4,837,200 | — | — |
| 2014-04-30 | $3.07 | $3.24 | 3,261,700 | — | — |
| 2014-04-29 | $3.10 | $3.27 | 3,829,200 | — | — |
| 2014-04-28 | $3.04 | $3.21 | 3,106,400 | — | — |
| 2014-04-25 | $3.08 | $3.25 | 4,678,100 | — | — |
| 2014-04-24 | $3.07 | $3.24 | 4,012,000 | — | — |
| 2014-04-23 | $3.11 | $3.28 | 4,429,000 | — | — |
| 2014-04-22 | $3.07 | $3.24 | 3,970,400 | — | — |
| 2014-04-21 | $3.00 | $3.16 | 7,273,800 | — | — |
| 2014-04-17 | $3.07 | $3.24 | 3,007,400 | — | — |
| 2014-04-16 | $3.11 | $3.28 | 4,125,800 | — | — |
| 2014-04-15 | $3.17 | $3.34 | 6,932,500 | — | — |
| 2014-04-14 | $3.22 | $3.40 | 7,043,900 | — | — |
| 2014-04-11 | $3.11 | $3.28 | 5,900,700 | — | — |
| 2014-04-10 | $3.27 | $3.45 | 7,659,200 | — | — |
| 2014-04-09 | $3.26 | $3.44 | 7,147,600 | — | — |
| 2014-04-08 | $3.11 | $3.28 | 3,636,300 | — | — |
| 2014-04-07 | $3.04 | $3.21 | 5,531,600 | — | — |
| 2014-04-04 | $3.10 | $3.27 | 4,502,900 | — | — |
| 2014-04-03 | $3.12 | $3.29 | 4,736,600 | — | — |
| 2014-04-02 | $3.20 | $3.37 | 4,984,700 | — | — |
| 2014-04-01 | $3.10 | $3.27 | 3,528,700 | — | — |
| 2014-03-31 | $3.07 | $3.24 | 5,724,200 | — | — |
| 2014-03-28 | $3.11 | $3.28 | 4,791,100 | — | — |
| 2014-03-27 | $3.13 | $3.30 | 5,221,400 | — | — |
| 2014-03-26 | $3.06 | $3.23 | 8,999,200 | — | — |
| 2014-03-25 | $3.19 | $3.36 | 5,088,700 | — | — |
| 2014-03-24 | $3.12 | $3.29 | 11,220,800 | — | — |
| 2014-03-21 | $3.39 | $3.57 | 10,738,500 | — | — |
| 2014-03-20 | $3.37 | $3.55 | 4,529,500 | — | — |
| 2014-03-19 | $3.34 | $3.52 | 5,457,200 | — | — |
| 2014-03-18 | $3.46 | $3.65 | 5,671,200 | — | — |
| 2014-03-17 | $3.41 | $3.60 | 5,735,800 | — | — |
| 2014-03-14 | $3.57 | $3.76 | 5,029,000 | — | — |
| 2014-03-13 | $3.56 | $3.75 | 6,678,200 | — | — |
| 2014-03-12 | $3.46 | $3.65 | 5,510,300 | — | — |
| 2014-03-11 | $3.35 | $3.53 | 5,382,800 | — | — |
| 2014-03-10 | $3.39 | $3.57 | 3,590,500 | — | — |
| 2014-03-07 | $3.46 | $3.65 | 5,183,100 | — | — |
| 2014-03-06 | $3.55 | $3.74 | 4,281,000 | — | — |
| 2014-03-05 | $3.51 | $3.70 | 4,403,300 | — | — |
| 2014-03-04 | $3.46 | $3.65 | 5,186,600 | — | — |
| 2014-03-03 | $3.42 | $3.60 | 4,698,500 | — | — |
| 2014-02-28 | $3.38 | $3.56 | 4,321,800 | — | — |
| 2014-02-27 | $3.40 | $3.58 | 6,290,100 | — | — |
| 2014-02-26 | $3.36 | $3.54 | 7,245,100 | — | — |
| 2014-02-25 | $3.46 | $3.65 | 4,845,500 | — | — |
| 2014-02-24 | $3.57 | $3.76 | 6,826,800 | — | — |
| 2014-02-21 | $3.60 | $3.79 | 8,696,600 | — | — |
| 2014-02-20 | $3.59 | $3.78 | 9,023,200 | — | — |
| 2014-02-19 | $3.44 | $3.62 | 11,720,700 | — | — |
| 2014-02-18 | $3.61 | $3.80 | 10,101,000 | — | — |
| 2014-02-14 | $3.47 | $3.66 | 8,549,700 | — | — |
| 2014-02-13 | $3.33 | $3.51 | 4,210,300 | — | — |
| 2014-02-12 | $3.21 | $3.38 | 6,602,900 | — | — |
| 2014-02-11 | $3.30 | $3.48 | 6,486,300 | — | — |
| 2014-02-10 | $3.18 | $3.35 | 5,593,300 | — | — |
| 2014-02-07 | $3.13 | $3.30 | 3,618,100 | — | — |
| 2014-02-06 | $3.06 | $3.22 | 4,072,300 | — | — |
| 2014-02-05 | $3.09 | $3.26 | 3,873,800 | — | — |
| 2014-02-04 | $3.11 | $3.28 | 2,917,500 | — | — |
| 2014-02-03 | $3.08 | $3.25 | 6,071,500 | — | — |
| 2014-01-31 | $3.03 | $3.19 | 4,093,200 | — | — |
| 2014-01-30 | $3.08 | $3.25 | 3,682,200 | — | — |
| 2014-01-29 | $3.15 | $3.32 | 4,956,600 | — | — |
| 2014-01-28 | $3.09 | $3.26 | 7,464,800 | — | — |
| 2014-01-27 | $3.05 | $3.21 | 6,084,700 | — | — |
| 2014-01-24 | $3.19 | $3.36 | 7,022,700 | — | — |
| 2014-01-23 | $3.28 | $3.46 | 4,592,000 | — | — |
| 2014-01-22 | $3.25 | $3.42 | 3,959,400 | — | — |
| 2014-01-21 | $3.31 | $3.49 | 7,131,400 | — | — |
| 2014-01-17 | $3.28 | $3.46 | 5,569,900 | — | — |
| 2014-01-16 | $3.23 | $3.40 | 3,261,500 | — | — |
| 2014-01-15 | $3.20 | $3.37 | 5,154,900 | — | — |
| 2014-01-14 | $3.14 | $3.31 | 6,476,300 | — | — |
| 2014-01-13 | $3.21 | $3.38 | 6,467,100 | — | — |
| 2014-01-10 | $3.14 | $3.31 | 5,107,100 | — | — |
| 2014-01-09 | $3.06 | $3.22 | 6,250,200 | — | — |
| 2014-01-08 | $3.18 | $3.35 | 5,602,300 | — | — |
| 2014-01-07 | $3.17 | $3.34 | 3,792,700 | — | — |
| 2014-01-06 | $3.17 | $3.34 | 6,157,900 | — | — |
| 2014-01-03 | $3.15 | $3.32 | 5,778,100 | — | — |
| 2014-01-02 | $3.15 | $3.32 | 6,913,200 | — | — |