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
- 2003-07-15 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 | $2.70 | $3.05 | 10,020,300 | — | — |
| 2014-12-30 | $2.67 | $3.02 | 12,822,000 | — | — |
| 2014-12-29 | $2.39 | $2.70 | 7,419,500 | — | — |
| 2014-12-26 | $2.46 | $2.78 | 5,045,000 | — | — |
| 2014-12-24 | $2.41 | $2.73 | 5,134,900 | — | — |
| 2014-12-23 | $2.35 | $2.66 | 9,272,400 | — | — |
| 2014-12-22 | $2.45 | $2.77 | 18,112,500 | — | — |
| 2014-12-19 | $2.59 | $2.93 | 90,834,700 | — | — |
| 2014-12-18 | $2.60 | $2.94 | 16,363,400 | — | — |
| 2014-12-17 | $2.41 | $2.73 | 13,561,600 | — | — |
| 2014-12-16 | $2.21 | $2.50 | 10,113,800 | — | — |
| 2014-12-15 | $2.33 | $2.63 | 21,222,900 | — | — |
| 2014-12-12 | $2.57 | $2.91 | 15,277,200 | — | — |
| 2014-12-11 | $2.51 | $2.84 | 15,274,300 | — | — |
| 2014-12-10 | $2.51 | $2.84 | 10,411,400 | — | — |
| 2014-12-09 | $2.62 | $2.96 | 11,573,300 | — | — |
| 2014-12-08 | $2.37 | $2.68 | 10,732,900 | — | — |
| 2014-12-05 | $2.38 | $2.69 | 10,797,100 | — | — |
| 2014-12-04 | $2.35 | $2.66 | 6,453,500 | — | — |
| 2014-12-03 | $2.40 | $2.71 | 11,466,900 | — | — |
| 2014-12-02 | $2.22 | $2.51 | 10,330,100 | — | — |
| 2014-12-01 | $2.35 | $2.66 | 8,855,200 | — | — |
| 2014-11-28 | $2.11 | $2.39 | 5,720,000 | — | — |
| 2014-11-26 | $2.35 | $2.66 | 5,737,900 | — | — |
| 2014-11-25 | $2.42 | $2.74 | 7,809,800 | — | — |
| 2014-11-24 | $2.27 | $2.57 | 8,244,500 | — | — |
| 2014-11-21 | $2.28 | $2.58 | 8,403,700 | — | — |
| 2014-11-20 | $2.28 | $2.58 | 6,279,800 | — | — |
| 2014-11-19 | $2.21 | $2.50 | 12,872,800 | — | — |
| 2014-11-18 | $2.42 | $2.74 | 15,714,000 | — | — |
| 2014-11-17 | $2.27 | $2.57 | 11,893,100 | — | — |
| 2014-11-14 | $2.12 | $2.40 | 17,065,700 | — | — |
| 2014-11-13 | $1.74 | $1.97 | 10,043,600 | — | — |
| 2014-11-12 | $1.91 | $2.16 | 8,921,600 | — | — |
| 2014-11-11 | $1.92 | $2.17 | 8,377,200 | — | — |
| 2014-11-10 | $1.84 | $2.08 | 10,085,000 | — | — |
| 2014-11-07 | $1.96 | $2.22 | 18,013,700 | — | — |
| 2014-11-06 | $1.71 | $1.93 | 10,737,100 | — | — |
| 2014-11-05 | $1.52 | $1.72 | 19,575,200 | — | — |
| 2014-11-04 | $1.83 | $2.07 | 10,628,100 | — | — |
| 2014-11-03 | $1.91 | $2.16 | 8,724,500 | — | — |
| 2014-10-31 | $1.89 | $2.14 | 11,137,200 | — | — |
| 2014-10-30 | $1.96 | $2.22 | 14,363,600 | — | — |
| 2014-10-29 | $2.24 | $2.53 | 9,066,000 | — | — |
| 2014-10-28 | $2.35 | $2.66 | 6,699,100 | — | — |
| 2014-10-27 | $2.28 | $2.58 | 5,861,400 | — | — |
| 2014-10-24 | $2.35 | $2.66 | 5,546,400 | — | — |
| 2014-10-23 | $2.34 | $2.65 | 7,973,200 | — | — |
| 2014-10-22 | $2.32 | $2.62 | 6,692,900 | — | — |
| 2014-10-21 | $2.43 | $2.75 | 5,485,200 | — | — |
| 2014-10-20 | $2.43 | $2.75 | 5,866,500 | — | — |
| 2014-10-17 | $2.36 | $2.67 | 5,736,200 | — | — |
| 2014-10-16 | $2.47 | $2.79 | 5,608,800 | — | — |
| 2014-10-15 | $2.50 | $2.83 | 7,744,000 | — | — |
| 2014-10-14 | $2.44 | $2.76 | 7,680,200 | — | — |
| 2014-10-13 | $2.38 | $2.69 | 7,664,700 | — | — |
| 2014-10-10 | $2.32 | $2.62 | 8,204,900 | — | — |
| 2014-10-09 | $2.41 | $2.73 | 10,808,500 | — | — |
| 2014-10-08 | $2.58 | $2.92 | 15,048,100 | — | — |
| 2014-10-07 | $2.40 | $2.71 | 11,688,200 | — | — |
| 2014-10-06 | $2.66 | $3.01 | 8,004,500 | — | — |
| 2014-10-03 | $2.61 | $2.95 | 12,367,600 | — | — |
| 2014-10-02 | $2.73 | $3.09 | 7,958,900 | — | — |
| 2014-10-01 | $2.75 | $3.11 | 10,227,500 | — | — |
| 2014-09-30 | $2.76 | $3.12 | 10,841,600 | — | — |
| 2014-09-29 | $2.89 | $3.27 | 4,970,300 | — | — |
| 2014-09-26 | $2.94 | $3.32 | 6,416,400 | — | — |
| 2014-09-25 | $3.02 | $3.41 | 7,405,000 | — | — |
| 2014-09-24 | $3.01 | $3.40 | 6,013,300 | — | — |
| 2014-09-23 | $3.06 | $3.46 | 7,009,900 | — | — |
| 2014-09-22 | $2.99 | $3.38 | 16,075,700 | — | — |
| 2014-09-19 | $3.18 | $3.60 | 10,479,200 | — | — |
| 2014-09-18 | $3.25 | $3.67 | 4,690,900 | — | — |
| 2014-09-17 | $3.30 | $3.73 | 6,326,800 | — | — |
| 2014-09-16 | $3.39 | $3.83 | 7,656,600 | — | — |
| 2014-09-15 | $3.45 | $3.90 | 5,365,800 | — | — |
| 2014-09-12 | $3.45 | $3.90 | 5,576,000 | — | — |
| 2014-09-11 | $3.46 | $3.91 | 9,480,100 | — | — |
| 2014-09-10 | $3.53 | $3.99 | 6,356,500 | — | — |
| 2014-09-09 | $3.58 | $4.05 | 6,896,800 | — | — |
| 2014-09-08 | $3.53 | $3.99 | 5,007,200 | — | — |
| 2014-09-05 | $3.61 | $4.08 | 7,948,700 | — | — |
| 2014-09-04 | $3.62 | $4.09 | 6,471,900 | — | — |
| 2014-09-03 | $3.80 | $4.30 | 3,837,500 | — | — |
| 2014-09-02 | $3.84 | $4.34 | 6,055,100 | — | — |
| 2014-08-29 | $4.01 | $4.53 | 5,294,200 | — | — |
| 2014-08-28 | $3.89 | $4.40 | 2,599,500 | — | — |
| 2014-08-27 | $3.90 | $4.41 | 2,746,800 | — | — |
| 2014-08-26 | $3.91 | $4.42 | 4,202,800 | — | — |
| 2014-08-25 | $3.82 | $4.32 | 3,959,000 | — | — |
| 2014-08-22 | $3.91 | $4.42 | 4,064,800 | — | — |
| 2014-08-21 | $3.90 | $4.41 | 6,328,500 | — | — |
| 2014-08-20 | $4.03 | $4.56 | 5,021,100 | — | — |
| 2014-08-19 | $4.01 | $4.53 | 4,098,000 | — | — |
| 2014-08-18 | $4.05 | $4.58 | 7,177,800 | — | — |
| 2014-08-15 | $4.03 | $4.56 | 6,459,800 | — | — |
| 2014-08-14 | $3.96 | $4.48 | 7,920,700 | — | — |
| 2014-08-13 | $3.85 | $4.35 | 4,997,100 | — | — |
| 2014-08-12 | $3.81 | $4.31 | 6,694,300 | — | — |
| 2014-08-11 | $3.75 | $4.24 | 4,433,900 | — | — |
| 2014-08-08 | $3.74 | $4.23 | 4,078,600 | — | — |
| 2014-08-07 | $3.74 | $4.23 | 5,233,300 | — | — |
| 2014-08-06 | $3.77 | $4.26 | 9,382,300 | — | — |
| 2014-08-05 | $3.62 | $4.09 | 7,286,800 | — | — |
| 2014-08-04 | $3.54 | $4.00 | 13,036,300 | — | — |
| 2014-08-01 | $3.74 | $4.23 | 7,063,800 | — | — |
| 2014-07-31 | $3.69 | $4.17 | 6,526,400 | — | — |
| 2014-07-30 | $3.77 | $4.26 | 3,805,100 | — | — |
| 2014-07-29 | $3.79 | $4.29 | 3,158,100 | — | — |
| 2014-07-28 | $3.80 | $4.30 | 4,091,100 | — | — |
| 2014-07-25 | $3.76 | $4.25 | 6,851,300 | — | — |
| 2014-07-24 | $3.64 | $4.12 | 7,419,900 | — | — |
| 2014-07-23 | $3.75 | $4.24 | 6,506,200 | — | — |
| 2014-07-22 | $3.81 | $4.31 | 5,667,900 | — | — |
| 2014-07-21 | $3.87 | $4.38 | 4,114,300 | — | — |
| 2014-07-18 | $3.88 | $4.39 | 6,652,300 | — | — |
| 2014-07-17 | $3.91 | $4.42 | 7,718,600 | — | — |
| 2014-07-16 | $3.81 | $4.31 | 5,947,600 | — | — |
| 2014-07-15 | $3.76 | $4.25 | 8,542,900 | — | — |
| 2014-07-14 | $3.94 | $4.46 | 6,909,900 | — | — |
| 2014-07-11 | $4.05 | $4.58 | 5,864,900 | — | — |
| 2014-07-10 | $3.96 | $4.48 | 10,277,200 | — | — |
| 2014-07-09 | $4.17 | $4.72 | 7,944,300 | — | — |
| 2014-07-08 | $3.95 | $4.47 | 9,531,800 | — | — |
| 2014-07-07 | $3.95 | $4.47 | 4,555,500 | — | — |
| 2014-07-03 | $4.07 | $4.60 | 3,603,000 | — | — |
| 2014-07-02 | $4.05 | $4.58 | 3,976,100 | — | — |
| 2014-07-01 | $4.05 | $4.58 | 3,644,700 | — | — |
| 2014-06-30 | $4.12 | $4.66 | 6,295,200 | — | — |
| 2014-06-27 | $4.04 | $4.57 | 5,293,300 | — | — |
| 2014-06-26 | $4.01 | $4.53 | 4,578,500 | — | — |
| 2014-06-25 | $3.98 | $4.50 | 7,860,400 | — | — |
| 2014-06-24 | $4.06 | $4.59 | 8,376,500 | — | — |
| 2014-06-23 | $4.18 | $4.73 | 6,059,700 | — | — |
| 2014-06-20 | $4.19 | $4.74 | 10,279,500 | — | — |
| 2014-06-19 | $4.10 | $4.64 | 12,070,800 | — | — |
| 2014-06-18 | $4.05 | $4.58 | 6,536,000 | — | — |
| 2014-06-17 | $3.89 | $4.40 | 6,692,900 | — | — |
| 2014-06-16 | $3.95 | $4.47 | 4,779,900 | — | — |
| 2014-06-13 | $3.94 | $4.46 | 8,482,300 | — | — |
| 2014-06-12 | $4.05 | $4.58 | 6,805,300 | — | — |
| 2014-06-11 | $3.90 | $4.41 | 8,179,500 | — | — |
| 2014-06-10 | $3.77 | $4.26 | 5,877,800 | — | — |
| 2014-06-09 | $3.66 | $4.14 | 4,430,100 | — | — |
| 2014-06-06 | $3.54 | $4.00 | 6,742,400 | — | — |
| 2014-06-05 | $3.57 | $4.04 | 9,082,000 | — | — |
| 2014-06-04 | $3.46 | $3.91 | 20,306,700 | — | — |
| 2014-06-03 | $3.41 | $3.86 | 24,673,700 | — | — |
| 2014-06-02 | $3.03 | $3.43 | 2,226,700 | — | — |
| 2014-05-30 | $3.05 | $3.45 | 4,922,900 | — | — |
| 2014-05-29 | $3.08 | $3.48 | 5,686,800 | — | — |
| 2014-05-28 | $3.04 | $3.44 | 5,888,600 | — | — |
| 2014-05-27 | $3.15 | $3.56 | 6,704,600 | — | — |
| 2014-05-23 | $3.29 | $3.72 | 2,639,800 | — | — |
| 2014-05-22 | $3.29 | $3.72 | 3,363,300 | — | — |
| 2014-05-21 | $3.25 | $3.67 | 5,058,900 | — | — |
| 2014-05-20 | $3.26 | $3.69 | 3,660,200 | — | — |
| 2014-05-19 | $3.28 | $3.71 | 2,554,700 | — | — |
| 2014-05-16 | $3.29 | $3.72 | 3,517,400 | — | — |
| 2014-05-15 | $3.32 | $3.75 | 3,153,700 | — | — |
| 2014-05-14 | $3.40 | $3.84 | 2,143,100 | — | — |
| 2014-05-13 | $3.38 | $3.82 | 2,627,600 | — | — |
| 2014-05-12 | $3.38 | $3.82 | 4,432,000 | — | — |
| 2014-05-09 | $3.34 | $3.78 | 3,290,100 | — | — |
| 2014-05-08 | $3.38 | $3.82 | 4,749,400 | — | — |
| 2014-05-07 | $3.39 | $3.83 | 4,871,700 | — | — |
| 2014-05-06 | $3.51 | $3.97 | 3,702,600 | — | — |
| 2014-05-05 | $3.51 | $3.97 | 3,466,500 | — | — |
| 2014-05-02 | $3.51 | $3.97 | 4,288,300 | — | — |
| 2014-05-01 | $3.45 | $3.90 | 2,313,500 | — | — |
| 2014-04-30 | $3.49 | $3.95 | 2,293,100 | — | — |
| 2014-04-29 | $3.52 | $3.98 | 3,269,600 | — | — |
| 2014-04-28 | $3.44 | $3.89 | 2,471,000 | — | — |
| 2014-04-25 | $3.54 | $4.00 | 3,094,400 | — | — |
| 2014-04-24 | $3.47 | $3.92 | 3,913,300 | — | — |
| 2014-04-23 | $3.55 | $4.01 | 4,177,700 | — | — |
| 2014-04-22 | $3.45 | $3.90 | 5,584,800 | — | — |
| 2014-04-21 | $3.43 | $3.88 | 4,842,000 | — | — |
| 2014-04-17 | $3.44 | $3.89 | 2,186,300 | — | — |
| 2014-04-16 | $3.47 | $3.92 | 3,969,000 | — | — |
| 2014-04-15 | $3.50 | $3.96 | 6,586,800 | — | — |
| 2014-04-14 | $3.63 | $4.10 | 6,366,500 | — | — |
| 2014-04-11 | $3.50 | $3.96 | 3,544,200 | — | — |
| 2014-04-10 | $3.61 | $4.08 | 7,422,100 | — | — |
| 2014-04-09 | $3.57 | $4.04 | 7,521,800 | — | — |
| 2014-04-08 | $3.51 | $3.97 | 4,938,400 | — | — |
| 2014-04-07 | $3.47 | $3.92 | 4,138,600 | — | — |
| 2014-04-04 | $3.52 | $3.98 | 3,995,500 | — | — |
| 2014-04-03 | $3.52 | $3.98 | 3,301,800 | — | — |
| 2014-04-02 | $3.52 | $3.98 | 3,724,100 | — | — |
| 2014-04-01 | $3.44 | $3.89 | 5,825,700 | — | — |
| 2014-03-31 | $3.52 | $3.98 | 5,265,900 | — | — |
| 2014-03-28 | $3.63 | $4.10 | 5,384,100 | — | — |
| 2014-03-27 | $3.53 | $3.99 | 4,830,600 | — | — |
| 2014-03-26 | $3.46 | $3.91 | 7,663,300 | — | — |
| 2014-03-25 | $3.63 | $4.10 | 5,050,600 | — | — |
| 2014-03-24 | $3.60 | $4.07 | 7,071,700 | — | — |
| 2014-03-21 | $3.75 | $4.24 | 12,005,600 | — | — |
| 2014-03-20 | $3.75 | $4.24 | 5,835,300 | — | — |
| 2014-03-19 | $3.74 | $4.23 | 9,071,400 | — | — |
| 2014-03-18 | $3.85 | $4.35 | 7,625,300 | — | — |
| 2014-03-17 | $3.95 | $4.47 | 6,733,700 | — | — |
| 2014-03-14 | $4.17 | $4.72 | 10,064,300 | — | — |
| 2014-03-13 | $4.20 | $4.75 | 12,044,000 | — | — |
| 2014-03-12 | $3.95 | $4.47 | 7,722,100 | — | — |
| 2014-03-11 | $3.72 | $4.21 | 5,946,700 | — | — |
| 2014-03-10 | $3.76 | $4.25 | 3,338,800 | — | — |
| 2014-03-07 | $3.84 | $4.34 | 4,200,800 | — | — |
| 2014-03-06 | $3.93 | $4.44 | 6,489,900 | — | — |
| 2014-03-05 | $3.88 | $4.39 | 5,884,900 | — | — |
| 2014-03-04 | $3.76 | $4.25 | 7,299,000 | — | — |
| 2014-03-03 | $3.82 | $4.32 | 7,388,000 | — | — |
| 2014-02-28 | $3.71 | $4.20 | 5,810,100 | — | — |
| 2014-02-27 | $3.78 | $4.27 | 5,636,000 | — | — |
| 2014-02-26 | $3.81 | $4.31 | 7,513,800 | — | — |
| 2014-02-25 | $3.87 | $4.38 | 5,114,500 | — | — |
| 2014-02-24 | $3.94 | $4.46 | 6,253,300 | — | — |
| 2014-02-21 | $4.00 | $4.52 | 11,075,700 | — | — |
| 2014-02-20 | $4.06 | $4.59 | 12,051,800 | — | — |
| 2014-02-19 | $4.06 | $4.59 | 8,933,000 | — | — |
| 2014-02-18 | $4.19 | $4.74 | 6,809,500 | — | — |
| 2014-02-14 | $4.18 | $4.73 | 9,595,900 | — | — |
| 2014-02-13 | $4.03 | $4.56 | 4,487,200 | — | — |
| 2014-02-12 | $3.88 | $4.39 | 6,104,300 | — | — |
| 2014-02-11 | $4.01 | $4.53 | 9,773,000 | — | — |
| 2014-02-10 | $3.81 | $4.31 | 4,902,800 | — | — |
| 2014-02-07 | $3.67 | $4.15 | 3,545,000 | — | — |
| 2014-02-06 | $3.49 | $3.95 | 4,621,000 | — | — |
| 2014-02-05 | $3.54 | $4.00 | 3,869,400 | — | — |
| 2014-02-04 | $3.69 | $4.17 | 3,325,800 | — | — |
| 2014-02-03 | $3.58 | $4.05 | 4,180,500 | — | — |
| 2014-01-31 | $3.65 | $4.13 | 4,619,400 | — | — |
| 2014-01-30 | $3.65 | $4.13 | 4,809,800 | — | — |
| 2014-01-29 | $3.76 | $4.25 | 4,547,500 | — | — |
| 2014-01-28 | $3.64 | $4.12 | 3,016,000 | — | — |
| 2014-01-27 | $3.61 | $4.08 | 4,091,700 | — | — |
| 2014-01-24 | $3.70 | $4.18 | 5,471,100 | — | — |
| 2014-01-23 | $3.72 | $4.21 | 7,899,600 | — | — |
| 2014-01-22 | $3.61 | $4.08 | 14,207,500 | — | — |
| 2014-01-21 | $4.10 | $4.64 | 5,906,900 | — | — |
| 2014-01-17 | $4.06 | $4.59 | 6,332,500 | — | — |
| 2014-01-16 | $3.89 | $4.40 | 4,031,900 | — | — |
| 2014-01-15 | $3.81 | $4.31 | 7,365,900 | — | — |
| 2014-01-14 | $3.79 | $4.29 | 13,391,100 | — | — |
| 2014-01-13 | $3.83 | $4.33 | 9,346,100 | — | — |
| 2014-01-10 | $3.50 | $3.96 | 5,724,900 | — | — |
| 2014-01-09 | $3.44 | $3.89 | 4,654,000 | — | — |
| 2014-01-08 | $3.47 | $3.92 | 4,607,200 | — | — |
| 2014-01-07 | $3.50 | $3.96 | 4,799,600 | — | — |
| 2014-01-06 | $3.49 | $3.95 | 4,914,400 | — | — |
| 2014-01-03 | $3.50 | $3.96 | 5,873,800 | — | — |
| 2014-01-02 | $3.53 | $3.99 | 7,218,100 | — | — |