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
- 1973-02-21 to 2026-09-02
- 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 | $2.50 | $6.98 | 8,900 | — | — |
| 2014-12-30 | $2.34 | $6.53 | 1,100 | — | — |
| 2014-12-29 | $2.36 | $6.59 | 2,000 | — | — |
| 2014-12-26 | $2.42 | $6.76 | 41,800 | — | — |
| 2014-12-24 | $2.86 | $7.98 | 1,000 | — | — |
| 2014-12-23 | $2.69 | $7.51 | 2,600 | — | — |
| 2014-12-22 | $2.70 | $7.54 | 5,800 | — | — |
| 2014-12-19 | $2.53 | $7.06 | 6,800 | — | — |
| 2014-12-18 | $2.47 | $6.90 | 5,100 | — | — |
| 2014-12-17 | $2.36 | $6.59 | 22,400 | — | — |
| 2014-12-16 | $2.32 | $6.48 | 2,000 | — | — |
| 2014-12-15 | $2.12 | $5.92 | 10,000 | — | — |
| 2014-12-12 | $2.12 | $5.92 | 2,500 | — | — |
| 2014-12-11 | $2.12 | $5.92 | 2,900 | — | — |
| 2014-12-10 | $2.06 | $5.75 | 500 | — | — |
| 2014-12-09 | $2.10 | $5.86 | 6,800 | — | — |
| 2014-12-08 | $2.06 | $5.75 | 5,300 | — | — |
| 2014-12-05 | $2.16 | $6.03 | 3,300 | — | — |
| 2014-12-04 | $2.15 | $6.00 | 0 | — | — |
| 2014-12-03 | $2.15 | $6.00 | 17,600 | — | — |
| 2014-12-02 | $2.15 | $6.00 | 1,700 | — | — |
| 2014-12-01 | $2.17 | $6.06 | 1,400 | — | — |
| 2014-11-28 | $2.25 | $6.28 | 0 | — | — |
| 2014-11-26 | $2.25 | $6.28 | 1,900 | — | — |
| 2014-11-25 | $2.21 | $6.17 | 0 | — | — |
| 2014-11-24 | $2.21 | $6.17 | 900 | — | — |
| 2014-11-21 | $2.30 | $6.42 | 2,000 | — | — |
| 2014-11-20 | $2.36 | $6.59 | 0 | — | — |
| 2014-11-19 | $2.36 | $6.59 | 400 | — | — |
| 2014-11-18 | $2.39 | $6.67 | 0 | — | — |
| 2014-11-17 | $2.39 | $6.67 | 0 | — | — |
| 2014-11-14 | $2.39 | $6.67 | 500 | — | — |
| 2014-11-13 | $2.34 | $6.53 | 1,000 | — | — |
| 2014-11-12 | $2.38 | $6.64 | 0 | — | — |
| 2014-11-11 | $2.38 | $6.64 | 600 | — | — |
| 2014-11-10 | $2.39 | $6.67 | 1,000 | — | — |
| 2014-11-07 | $2.41 | $6.73 | 800 | — | — |
| 2014-11-06 | $2.44 | $6.81 | 1,500 | — | — |
| 2014-11-05 | $2.35 | $6.56 | 100 | — | — |
| 2014-11-04 | $2.38 | $6.64 | 700 | — | — |
| 2014-11-03 | $2.39 | $6.67 | 4,500 | — | — |
| 2014-10-31 | $2.21 | $6.17 | 800 | — | — |
| 2014-10-30 | $2.25 | $6.28 | 300 | — | — |
| 2014-10-29 | $2.30 | $6.42 | 3,600 | — | — |
| 2014-10-28 | $2.38 | $6.64 | 2,200 | — | — |
| 2014-10-27 | $2.46 | $6.87 | 5,000 | — | — |
| 2014-10-24 | $2.38 | $6.64 | 19,700 | — | — |
| 2014-10-23 | $2.92 | $8.15 | 22,100 | — | — |
| 2014-10-22 | $2.47 | $6.90 | 1,100 | — | — |
| 2014-10-21 | $2.45 | $6.84 | 9,700 | — | — |
| 2014-10-20 | $2.39 | $6.67 | 5,600 | — | — |
| 2014-10-17 | $2.21 | $6.17 | 0 | — | — |
| 2014-10-16 | $2.21 | $6.17 | 0 | — | — |
| 2014-10-15 | $2.21 | $6.17 | 14,800 | — | — |
| 2014-10-14 | $2.16 | $6.03 | 200 | — | — |
| 2014-10-13 | $2.27 | $6.34 | 2,300 | — | — |
| 2014-10-10 | $2.15 | $6.00 | 100 | — | — |
| 2014-10-09 | $2.10 | $5.86 | 200 | — | — |
| 2014-10-08 | $2.09 | $5.83 | 6,500 | — | — |
| 2014-10-07 | $1.91 | $5.33 | 35,700 | — | — |
| 2014-10-06 | $1.99 | $5.56 | 0 | — | — |
| 2014-10-03 | $1.99 | $5.56 | 300 | — | — |
| 2014-10-02 | $1.92 | $5.36 | 5,200 | — | — |
| 2014-10-01 | $1.95 | $5.44 | 2,600 | — | — |
| 2014-09-30 | $2.11 | $5.89 | 300 | — | — |
| 2014-09-29 | $2.05 | $5.72 | 200 | — | — |
| 2014-09-26 | $1.95 | $5.44 | 0 | — | — |
| 2014-09-25 | $1.95 | $5.44 | 2,300 | — | — |
| 2014-09-24 | $2.07 | $5.78 | 0 | — | — |
| 2014-09-23 | $2.07 | $5.78 | 31,400 | — | — |
| 2014-09-22 | $2.14 | $5.97 | 61,400 | — | — |
| 2014-09-19 | $1.78 | $4.97 | 10,700 | — | — |
| 2014-09-18 | $1.82 | $5.08 | 15,500 | — | — |
| 2014-09-17 | $1.84 | $5.14 | 18,800 | — | — |
| 2014-09-16 | $1.90 | $5.30 | 1,900 | — | — |
| 2014-09-15 | $1.79 | $5.00 | 6,600 | — | — |
| 2014-09-12 | $1.73 | $4.83 | 700 | — | — |
| 2014-09-11 | $1.80 | $5.02 | 11,300 | — | — |
| 2014-09-10 | $1.96 | $5.47 | 100 | — | — |
| 2014-09-09 | $1.96 | $5.47 | 9,500 | — | — |
| 2014-09-08 | $2.06 | $5.75 | 54,600 | — | — |
| 2014-09-05 | $1.81 | $5.05 | 16,000 | — | — |
| 2014-09-04 | $1.77 | $4.94 | 2,700 | — | — |
| 2014-09-03 | $1.81 | $5.05 | 0 | — | — |
| 2014-09-02 | $1.81 | $5.05 | 8,200 | — | — |
| 2014-08-29 | $2.06 | $5.75 | 0 | — | — |
| 2014-08-28 | $2.06 | $5.75 | 0 | — | — |
| 2014-08-27 | $2.06 | $5.75 | 0 | — | — |
| 2014-08-26 | $2.06 | $5.75 | 0 | — | — |
| 2014-08-25 | $2.06 | $5.75 | 1,700 | — | — |
| 2014-08-22 | $2.05 | $5.72 | 200 | — | — |
| 2014-08-21 | $2.02 | $5.64 | 2,200 | — | — |
| 2014-08-20 | $2.02 | $5.64 | 9,400 | — | — |
| 2014-08-19 | $2.00 | $5.58 | 1,600 | — | — |
| 2014-08-18 | $1.95 | $5.44 | 0 | — | — |
| 2014-08-15 | $1.95 | $5.44 | 12,100 | — | — |
| 2014-08-14 | $2.01 | $5.61 | 200 | — | — |
| 2014-08-13 | $2.10 | $5.86 | 0 | — | — |
| 2014-08-12 | $2.10 | $5.86 | 2,300 | — | — |
| 2014-08-11 | $2.15 | $6.00 | 0 | — | — |
| 2014-08-08 | $2.15 | $6.00 | 2,700 | — | — |
| 2014-08-07 | $2.01 | $5.61 | 0 | — | — |
| 2014-08-06 | $2.01 | $5.61 | 4,700 | — | — |
| 2014-08-05 | $2.02 | $5.64 | 8,900 | — | — |
| 2014-08-04 | $2.12 | $5.92 | 61,100 | — | — |
| 2014-08-01 | $2.07 | $5.78 | 48,700 | — | — |
| 2014-07-31 | $1.96 | $5.47 | 700 | — | — |
| 2014-07-30 | $1.95 | $5.44 | 0 | — | — |
| 2014-07-29 | $1.95 | $5.44 | 4,400 | — | — |
| 2014-07-28 | $2.11 | $5.89 | 0 | — | — |
| 2014-07-25 | $2.11 | $5.89 | 0 | — | — |
| 2014-07-24 | $2.11 | $5.89 | 200 | — | — |
| 2014-07-23 | $2.04 | $5.69 | 5,500 | — | — |
| 2014-07-22 | $2.12 | $5.92 | 38,700 | — | — |
| 2014-07-21 | $2.18 | $6.09 | 44,100 | — | — |
| 2014-07-18 | $1.99 | $5.56 | 0 | — | — |
| 2014-07-17 | $1.99 | $5.56 | 0 | — | — |
| 2014-07-16 | $1.99 | $5.56 | 0 | — | — |
| 2014-07-15 | $1.99 | $5.56 | 0 | — | — |
| 2014-07-14 | $1.99 | $5.56 | 2,600 | — | — |
| 2014-07-11 | $2.15 | $6.00 | 800 | — | — |
| 2014-07-10 | $2.16 | $6.03 | 600 | — | — |
| 2014-07-09 | $2.07 | $5.78 | 1,200 | — | — |
| 2014-07-08 | $2.10 | $5.86 | 500 | — | — |
| 2014-07-07 | $2.17 | $6.06 | 0 | — | — |
| 2014-07-03 | $2.17 | $6.06 | 0 | — | — |
| 2014-07-02 | $2.17 | $6.06 | 0 | — | — |
| 2014-07-01 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-30 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-27 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-26 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-25 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-24 | $2.17 | $6.06 | 0 | — | — |
| 2014-06-23 | $2.17 | $6.06 | 5,000 | — | — |
| 2014-06-20 | $2.20 | $6.14 | 2,600 | — | — |
| 2014-06-19 | $2.10 | $5.86 | 0 | — | — |
| 2014-06-18 | $2.10 | $5.86 | 200 | — | — |
| 2014-06-17 | $2.07 | $5.78 | 900 | — | — |
| 2014-06-16 | $2.15 | $6.00 | 1,600 | — | — |
| 2014-06-13 | $2.10 | $5.86 | 800 | — | — |
| 2014-06-12 | $2.18 | $6.09 | 0 | — | — |
| 2014-06-11 | $2.18 | $6.09 | 0 | — | — |
| 2014-06-10 | $2.18 | $6.09 | 2,400 | — | — |
| 2014-06-09 | $2.38 | $6.64 | 0 | — | — |
| 2014-06-06 | $2.38 | $6.64 | 0 | — | — |
| 2014-06-05 | $2.38 | $6.64 | 0 | — | — |
| 2014-06-04 | $2.38 | $6.64 | 0 | — | — |
| 2014-06-03 | $2.38 | $6.64 | 4,600 | — | — |
| 2014-06-02 | $2.08 | $5.81 | 0 | — | — |
| 2014-05-30 | $2.08 | $5.81 | 400 | — | — |
| 2014-05-29 | $2.12 | $5.92 | 300 | — | — |
| 2014-05-28 | $2.13 | $5.95 | 1,900 | — | — |
| 2014-05-27 | $2.25 | $6.28 | 14,400 | — | — |
| 2014-05-23 | $1.80 | $5.02 | 0 | — | — |
| 2014-05-22 | $1.80 | $5.02 | 0 | — | — |
| 2014-05-21 | $1.80 | $5.02 | 200 | — | — |
| 2014-05-20 | $1.82 | $5.08 | 0 | — | — |
| 2014-05-19 | $1.82 | $5.08 | 300 | — | — |
| 2014-05-16 | $1.82 | $5.08 | 0 | — | — |
| 2014-05-15 | $1.82 | $5.08 | 200 | — | — |
| 2014-05-14 | $1.80 | $5.02 | 200 | — | — |
| 2014-05-13 | $1.81 | $5.05 | 0 | — | — |
| 2014-05-12 | $1.81 | $5.05 | 0 | — | — |
| 2014-05-09 | $1.81 | $5.05 | 0 | — | — |
| 2014-05-08 | $1.81 | $5.05 | 100 | — | — |
| 2014-05-07 | $1.89 | $5.28 | 0 | — | — |
| 2014-05-06 | $1.89 | $5.28 | 1,400 | — | — |
| 2014-05-05 | $1.97 | $5.50 | 0 | — | — |
| 2014-05-02 | $1.97 | $5.50 | 0 | — | — |
| 2014-05-01 | $1.97 | $5.50 | 0 | — | — |
| 2014-04-30 | $1.97 | $5.50 | 0 | — | — |
| 2014-04-29 | $1.97 | $5.50 | 0 | — | — |
| 2014-04-28 | $1.97 | $5.50 | 5,600 | — | — |
| 2014-04-25 | $1.83 | $5.11 | 0 | — | — |
| 2014-04-24 | $1.83 | $5.11 | 0 | — | — |
| 2014-04-23 | $1.83 | $5.11 | 6,000 | — | — |
| 2014-04-22 | $1.92 | $5.36 | 0 | — | — |
| 2014-04-21 | $1.92 | $5.36 | 0 | — | — |
| 2014-04-17 | $1.92 | $5.36 | 600 | — | — |
| 2014-04-16 | $1.80 | $5.02 | 3,500 | — | — |
| 2014-04-15 | $1.85 | $5.16 | 6,500 | — | — |
| 2014-04-14 | $1.96 | $5.47 | 1,300 | — | — |
| 2014-04-11 | $1.98 | $5.53 | 4,700 | — | — |
| 2014-04-10 | $1.80 | $5.02 | 1,500 | — | — |
| 2014-04-09 | $1.78 | $4.97 | 0 | — | — |
| 2014-04-08 | $1.78 | $4.97 | 3,900 | — | — |
| 2014-04-07 | $1.70 | $4.75 | 10,100 | — | — |
| 2014-04-04 | $2.15 | $6.00 | 0 | — | — |
| 2014-04-03 | $2.15 | $6.00 | 1,400 | — | — |
| 2014-04-02 | $2.16 | $6.03 | 0 | — | — |
| 2014-04-01 | $2.16 | $6.03 | 3,500 | — | — |
| 2014-03-31 | $2.10 | $5.86 | 0 | — | — |
| 2014-03-28 | $2.10 | $5.86 | 0 | — | — |
| 2014-03-27 | $2.10 | $5.86 | 500 | — | — |
| 2014-03-26 | $2.05 | $5.72 | 600 | — | — |
| 2014-03-25 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-24 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-21 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-20 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-19 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-18 | $1.86 | $5.19 | 0 | — | — |
| 2014-03-17 | $1.86 | $5.19 | 3,000 | — | — |
| 2014-03-14 | $2.00 | $5.58 | 5,400 | — | — |
| 2014-03-13 | $2.03 | $5.67 | 1,900 | — | — |
| 2014-03-12 | $2.04 | $5.69 | 400 | — | — |
| 2014-03-11 | $1.80 | $5.02 | 21,700 | — | — |
| 2014-03-10 | $1.90 | $5.30 | 1,600 | — | — |
| 2014-03-07 | $1.75 | $4.89 | 300 | — | — |
| 2014-03-06 | $1.62 | $4.52 | 100 | — | — |
| 2014-03-05 | $1.73 | $4.83 | 600 | — | — |
| 2014-03-04 | $1.75 | $4.89 | 10,600 | — | — |
| 2014-03-03 | $1.79 | $5.00 | 46,300 | — | — |
| 2014-02-28 | $1.65 | $4.61 | 700 | — | — |
| 2014-02-27 | $1.58 | $4.41 | 0 | — | — |
| 2014-02-26 | $1.58 | $4.41 | 0 | — | — |
| 2014-02-25 | $1.58 | $4.41 | 700 | — | — |
| 2014-02-24 | $1.58 | $4.41 | 100 | — | — |
| 2014-02-21 | $1.60 | $4.47 | 100 | — | — |
| 2014-02-20 | $1.65 | $4.61 | 900 | — | — |
| 2014-02-19 | $1.72 | $4.80 | 200 | — | — |
| 2014-02-18 | $1.73 | $4.83 | 100 | — | — |
| 2014-02-14 | $1.80 | $5.02 | 3,500 | — | — |
| 2014-02-13 | $1.85 | $5.16 | 123,700 | — | — |
| 2014-02-12 | $1.76 | $4.91 | 3,100 | — | — |
| 2014-02-11 | $1.68 | $4.69 | 45,100 | — | — |
| 2014-02-10 | $1.62 | $4.52 | 16,100 | — | — |
| 2014-02-07 | $1.52 | $4.24 | 45,800 | — | — |
| 2014-02-06 | $1.51 | $4.22 | 0 | — | — |
| 2014-02-05 | $1.51 | $4.22 | 0 | — | — |
| 2014-02-04 | $1.51 | $4.22 | 0 | — | — |
| 2014-02-03 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-31 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-30 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-29 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-28 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-27 | $1.51 | $4.22 | 0 | — | — |
| 2014-01-24 | $1.51 | $4.22 | 1,000 | — | — |
| 2014-01-23 | $1.60 | $4.47 | 0 | — | — |
| 2014-01-22 | $1.60 | $4.47 | 0 | — | — |
| 2014-01-21 | $1.60 | $4.47 | 7,100 | — | — |
| 2014-01-17 | $1.60 | $4.44 | 200 | — | — |
| 2014-01-16 | $1.60 | $4.44 | 400 | — | — |
| 2014-01-15 | $1.60 | $4.44 | 0 | — | — |
| 2014-01-14 | $1.60 | $4.44 | 0 | — | — |
| 2014-01-13 | $1.60 | $4.44 | 2,000 | — | — |
| 2014-01-10 | $1.58 | $4.38 | 4,100 | — | — |
| 2014-01-09 | $1.75 | $4.85 | 0 | — | — |
| 2014-01-08 | $1.75 | $4.85 | 200 | — | — |
| 2014-01-07 | $1.75 | $4.85 | 1,000 | — | — |
| 2014-01-06 | $1.66 | $4.60 | 0 | — | — |
| 2014-01-03 | $1.66 | $4.60 | 0 | — | — |
| 2014-01-02 | $1.66 | $4.60 | 0 | — | — |