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 2026-09-03
- 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 | $1.75 | $2.98 | 19,300 | — | — |
| 2014-12-30 | $1.81 | $3.08 | 22,100 | — | — |
| 2014-12-29 | $1.85 | $3.15 | 5,900 | — | — |
| 2014-12-26 | $1.82 | $3.10 | 16,200 | — | — |
| 2014-12-24 | $1.85 | $3.15 | 9,700 | — | — |
| 2014-12-23 | $1.87 | $3.19 | 2,900 | — | — |
| 2014-12-22 | $1.82 | $3.10 | 1,300 | — | — |
| 2014-12-19 | $1.88 | $3.20 | 4,800 | — | — |
| 2014-12-18 | $1.97 | $3.36 | 7,800 | — | — |
| 2014-12-17 | $1.90 | $3.24 | 9,900 | — | — |
| 2014-12-16 | $1.81 | $3.08 | 4,000 | — | — |
| 2014-12-15 | $1.84 | $3.14 | 10,500 | — | — |
| 2014-12-12 | $1.85 | $3.15 | 7,000 | — | — |
| 2014-12-11 | $1.90 | $3.24 | 9,100 | — | — |
| 2014-12-10 | $1.96 | $3.34 | 9,600 | — | — |
| 2014-12-09 | $1.94 | $3.31 | 4,300 | — | — |
| 2014-12-08 | $1.95 | $3.32 | 2,400 | — | — |
| 2014-12-05 | $1.85 | $3.15 | 22,700 | — | — |
| 2014-12-04 | $1.81 | $3.08 | 41,600 | — | — |
| 2014-12-03 | $1.79 | $3.05 | 200 | — | — |
| 2014-12-02 | $1.81 | $3.08 | 9,200 | — | — |
| 2014-12-01 | $1.84 | $3.14 | 12,500 | — | — |
| 2014-11-28 | $1.84 | $3.14 | 8,700 | — | — |
| 2014-11-26 | $1.80 | $3.07 | 5,500 | — | — |
| 2014-11-25 | $1.81 | $3.08 | 10,700 | — | — |
| 2014-11-24 | $1.75 | $2.98 | 16,300 | — | — |
| 2014-11-21 | $1.71 | $2.91 | 12,100 | — | — |
| 2014-11-20 | $1.60 | $2.73 | 12,400 | — | — |
| 2014-11-19 | $1.58 | $2.69 | 17,600 | — | — |
| 2014-11-18 | $1.50 | $2.56 | 88,000 | — | — |
| 2014-11-17 | $1.46 | $2.49 | 60,700 | — | — |
| 2014-11-14 | $1.55 | $2.64 | 8,700 | — | — |
| 2014-11-13 | $1.56 | $2.66 | 36,600 | — | — |
| 2014-11-12 | $1.56 | $2.66 | 12,100 | — | — |
| 2014-11-11 | $1.59 | $2.71 | 28,200 | — | — |
| 2014-11-10 | $1.57 | $2.68 | 8,600 | — | — |
| 2014-11-07 | $1.63 | $2.78 | 30,000 | — | — |
| 2014-11-06 | $1.50 | $2.56 | 146,400 | — | — |
| 2014-11-05 | $1.50 | $2.56 | 44,300 | — | — |
| 2014-11-04 | $1.26 | $2.15 | 10,300 | — | — |
| 2014-11-03 | $1.29 | $2.20 | 11,600 | — | — |
| 2014-10-31 | $1.31 | $2.23 | 26,600 | — | — |
| 2014-10-30 | $1.40 | $2.39 | 16,300 | — | — |
| 2014-10-29 | $1.38 | $2.35 | 6,800 | — | — |
| 2014-10-28 | $1.45 | $2.47 | 18,400 | — | — |
| 2014-10-27 | $1.41 | $2.40 | 19,200 | — | — |
| 2014-10-24 | $1.49 | $2.54 | 54,700 | — | — |
| 2014-10-23 | $1.72 | $2.93 | 15,200 | — | — |
| 2014-10-22 | $1.70 | $2.90 | 2,400 | — | — |
| 2014-10-21 | $1.78 | $3.03 | 6,200 | — | — |
| 2014-10-20 | $1.71 | $2.91 | 16,100 | — | — |
| 2014-10-17 | $1.69 | $2.88 | 26,700 | — | — |
| 2014-10-16 | $1.85 | $3.15 | 89,100 | — | — |
| 2014-10-15 | $1.80 | $3.07 | 36,600 | — | — |
| 2014-10-14 | $1.69 | $2.88 | 17,900 | — | — |
| 2014-10-13 | $1.70 | $2.90 | 31,300 | — | — |
| 2014-10-10 | $1.75 | $2.98 | 46,300 | — | — |
| 2014-10-09 | $1.77 | $3.02 | 5,000 | — | — |
| 2014-10-08 | $2.00 | $3.41 | 13,800 | — | — |
| 2014-10-07 | $1.90 | $3.24 | 2,700 | — | — |
| 2014-10-06 | $1.78 | $3.03 | 20,700 | — | — |
| 2014-10-03 | $1.86 | $3.17 | 19,600 | — | — |
| 2014-10-02 | $2.07 | $3.53 | 0 | — | — |
| 2014-10-01 | $2.07 | $3.53 | 8,200 | — | — |
| 2014-09-30 | $2.06 | $3.51 | 1,400 | — | — |
| 2014-09-29 | $1.99 | $3.39 | 9,200 | — | — |
| 2014-09-26 | $1.90 | $3.24 | 22,600 | — | — |
| 2014-09-25 | $2.06 | $3.51 | 3,600 | — | — |
| 2014-09-24 | $2.09 | $3.56 | 13,300 | — | — |
| 2014-09-23 | $2.23 | $3.80 | 19,600 | — | — |
| 2014-09-22 | $2.11 | $3.60 | 33,600 | — | — |
| 2014-09-19 | $2.15 | $3.66 | 27,200 | — | — |
| 2014-09-18 | $2.03 | $3.46 | 42,500 | — | — |
| 2014-09-17 | $2.05 | $3.49 | 5,900 | — | — |
| 2014-09-16 | $2.04 | $3.48 | 27,900 | — | — |
| 2014-09-15 | $2.03 | $3.46 | 14,600 | — | — |
| 2014-09-12 | $2.11 | $3.60 | 17,100 | — | — |
| 2014-09-11 | $2.24 | $3.82 | 47,300 | — | — |
| 2014-09-10 | $2.03 | $3.46 | 52,700 | — | — |
| 2014-09-09 | $2.03 | $3.46 | 23,000 | — | — |
| 2014-09-08 | $2.10 | $3.58 | 29,100 | — | — |
| 2014-09-05 | $2.21 | $3.77 | 31,900 | — | — |
| 2014-09-04 | $2.28 | $3.89 | 54,200 | — | — |
| 2014-09-03 | $2.27 | $3.87 | 4,400 | — | — |
| 2014-09-02 | $2.26 | $3.85 | 8,300 | — | — |
| 2014-08-29 | $2.30 | $3.92 | 27,500 | — | — |
| 2014-08-28 | $2.35 | $4.00 | 66,000 | — | — |
| 2014-08-27 | $2.62 | $4.47 | 9,300 | — | — |
| 2014-08-26 | $2.63 | $4.48 | 21,800 | — | — |
| 2014-08-25 | $2.77 | $4.72 | 6,000 | — | — |
| 2014-08-22 | $2.71 | $4.62 | 1,700 | — | — |
| 2014-08-21 | $2.82 | $4.81 | 4,800 | — | — |
| 2014-08-20 | $2.83 | $4.82 | 300 | — | — |
| 2014-08-19 | $2.85 | $4.86 | 3,400 | — | — |
| 2014-08-18 | $2.94 | $5.01 | 9,400 | — | — |
| 2014-08-15 | $2.81 | $4.79 | 1,100 | — | — |
| 2014-08-14 | $2.71 | $4.62 | 900 | — | — |
| 2014-08-13 | $2.70 | $4.60 | 3,600 | — | — |
| 2014-08-12 | $2.60 | $4.43 | 800 | — | — |
| 2014-08-11 | $2.46 | $4.19 | 9,400 | — | — |
| 2014-08-08 | $2.55 | $4.35 | 2,000 | — | — |
| 2014-08-07 | $2.48 | $4.23 | 7,400 | — | — |
| 2014-08-06 | $2.43 | $4.14 | 10,900 | — | — |
| 2014-08-05 | $2.74 | $4.67 | 22,000 | — | — |
| 2014-08-04 | $2.74 | $4.67 | 10,200 | — | — |
| 2014-08-01 | $2.64 | $4.50 | 1,800 | — | — |
| 2014-07-31 | $2.60 | $4.43 | 8,500 | — | — |
| 2014-07-30 | $2.68 | $4.57 | 2,500 | — | — |
| 2014-07-29 | $2.80 | $4.77 | 49,800 | — | — |
| 2014-07-28 | $3.00 | $5.11 | 12,300 | — | — |
| 2014-07-25 | $2.90 | $4.94 | 76,700 | — | — |
| 2014-07-24 | $3.04 | $5.18 | 23,300 | — | — |
| 2014-07-23 | $3.00 | $5.11 | 13,800 | — | — |
| 2014-07-22 | $3.00 | $5.11 | 40,700 | — | — |
| 2014-07-21 | $2.76 | $4.70 | 35,800 | — | — |
| 2014-07-18 | $2.75 | $4.69 | 63,100 | — | — |
| 2014-07-17 | $2.70 | $4.60 | 11,900 | — | — |
| 2014-07-16 | $2.93 | $4.99 | 5,400 | — | — |
| 2014-07-15 | $3.03 | $5.16 | 14,900 | — | — |
| 2014-07-14 | $3.14 | $5.35 | 6,000 | — | — |
| 2014-07-11 | $3.00 | $5.11 | 16,200 | — | — |
| 2014-07-10 | $3.19 | $5.44 | 2,800 | — | — |
| 2014-07-09 | $3.20 | $5.45 | 12,000 | — | — |
| 2014-07-08 | $3.17 | $5.40 | 800 | — | — |
| 2014-07-07 | $3.16 | $5.39 | 3,300 | — | — |
| 2014-07-03 | $3.17 | $5.40 | 300 | — | — |
| 2014-07-02 | $3.14 | $5.35 | 1,300 | — | — |
| 2014-07-01 | $3.19 | $5.44 | 0 | — | — |
| 2014-06-30 | $3.19 | $5.44 | 6,300 | — | — |
| 2014-06-27 | $3.15 | $5.37 | 3,600 | — | — |
| 2014-06-26 | $3.24 | $5.52 | 8,500 | — | — |
| 2014-06-25 | $3.25 | $5.54 | 16,800 | — | — |
| 2014-06-24 | $3.14 | $5.35 | 11,300 | — | — |
| 2014-06-23 | $3.21 | $5.47 | 1,300 | — | — |
| 2014-06-20 | $3.14 | $5.35 | 1,400 | — | — |
| 2014-06-19 | $3.14 | $5.35 | 7,000 | — | — |
| 2014-06-18 | $3.25 | $5.54 | 4,700 | — | — |
| 2014-06-17 | $3.19 | $5.44 | 1,900 | — | — |
| 2014-06-16 | $3.21 | $5.47 | 6,500 | — | — |
| 2014-06-13 | $3.22 | $5.49 | 900 | — | — |
| 2014-06-12 | $3.10 | $5.28 | 8,300 | — | — |
| 2014-06-11 | $3.02 | $5.15 | 28,200 | — | — |
| 2014-06-10 | $3.33 | $5.68 | 5,100 | — | — |
| 2014-06-09 | $3.32 | $5.66 | 36,100 | — | — |
| 2014-06-06 | $3.44 | $5.86 | 22,300 | — | — |
| 2014-06-05 | $3.40 | $5.79 | 5,700 | — | — |
| 2014-06-04 | $3.70 | $6.31 | 1,000 | — | — |
| 2014-06-03 | $3.65 | $6.22 | 6,000 | — | — |
| 2014-06-02 | $3.76 | $6.41 | 12,900 | — | — |
| 2014-05-30 | $4.00 | $6.82 | 3,900 | — | — |
| 2014-05-29 | $4.10 | $6.99 | 22,300 | — | — |
| 2014-05-28 | $3.83 | $6.53 | 3,500 | — | — |
| 2014-05-27 | $3.80 | $6.48 | 1,100 | — | — |
| 2014-05-23 | $4.00 | $6.82 | 1,300 | — | — |
| 2014-05-22 | $3.85 | $6.56 | 12,800 | — | — |
| 2014-05-21 | $4.05 | $6.90 | 9,600 | — | — |
| 2014-05-20 | $4.16 | $7.09 | 14,300 | — | — |
| 2014-05-19 | $4.16 | $7.09 | 6,300 | — | — |
| 2014-05-16 | $4.35 | $7.41 | 8,900 | — | — |
| 2014-05-15 | $4.30 | $7.33 | 12,800 | — | — |
| 2014-05-14 | $4.51 | $7.69 | 3,000 | — | — |
| 2014-05-13 | $4.50 | $7.67 | 1,300 | — | — |
| 2014-05-12 | $4.62 | $7.87 | 8,700 | — | — |
| 2014-05-09 | $4.55 | $7.75 | 2,000 | — | — |
| 2014-05-08 | $4.61 | $7.86 | 0 | — | — |
| 2014-05-07 | $4.61 | $7.86 | 1,900 | — | — |
| 2014-05-06 | $4.60 | $7.84 | 2,100 | — | — |
| 2014-05-05 | $4.75 | $8.10 | 1,600 | — | — |
| 2014-05-02 | $4.61 | $7.86 | 1,500 | — | — |
| 2014-05-01 | $4.62 | $7.87 | 1,300 | — | — |
| 2014-04-30 | $4.64 | $7.91 | 700 | — | — |
| 2014-04-29 | $4.75 | $8.10 | 1,300 | — | — |
| 2014-04-28 | $4.70 | $8.01 | 400 | — | — |
| 2014-04-25 | $4.75 | $8.10 | 0 | — | — |
| 2014-04-24 | $4.75 | $8.10 | 1,700 | — | — |
| 2014-04-23 | $4.84 | $8.25 | 2,100 | — | — |
| 2014-04-22 | $4.72 | $8.04 | 1,100 | — | — |
| 2014-04-21 | $4.80 | $8.18 | 5,700 | — | — |
| 2014-04-17 | $4.71 | $8.03 | 0 | — | — |
| 2014-04-16 | $4.71 | $8.03 | 800 | — | — |
| 2014-04-15 | $4.74 | $8.08 | 6,900 | — | — |
| 2014-04-14 | $4.72 | $8.04 | 4,400 | — | — |
| 2014-04-11 | $4.67 | $7.96 | 1,000 | — | — |
| 2014-04-10 | $4.73 | $8.06 | 1,100 | — | — |
| 2014-04-09 | $4.69 | $7.99 | 4,400 | — | — |
| 2014-04-08 | $4.65 | $7.92 | 2,300 | — | — |
| 2014-04-07 | $4.66 | $7.94 | 1,300 | — | — |
| 2014-04-04 | $4.60 | $7.84 | 8,400 | — | — |
| 2014-04-03 | $4.71 | $8.03 | 19,100 | — | — |
| 2014-04-02 | $4.92 | $8.38 | 500 | — | — |
| 2014-04-01 | $5.15 | $8.78 | 900 | — | — |
| 2014-03-31 | $4.99 | $8.50 | 4,200 | — | — |
| 2014-03-28 | $5.00 | $8.52 | 5,100 | — | — |
| 2014-03-27 | $4.69 | $7.99 | 700 | — | — |
| 2014-03-26 | $4.73 | $7.96 | 2,700 | — | — |
| 2014-03-25 | $4.75 | $7.99 | 1,600 | — | — |
| 2014-03-24 | $4.68 | $7.87 | 1,800 | — | — |
| 2014-03-21 | $4.58 | $7.71 | 0 | — | — |
| 2014-03-20 | $4.58 | $7.71 | 400 | — | — |
| 2014-03-19 | $4.66 | $7.84 | 3,200 | — | — |
| 2014-03-18 | $4.61 | $7.76 | 1,900 | — | — |
| 2014-03-17 | $4.60 | $7.74 | 3,600 | — | — |
| 2014-03-14 | $4.69 | $7.89 | 1,800 | — | — |
| 2014-03-13 | $4.71 | $7.93 | 8,500 | — | — |
| 2014-03-12 | $4.69 | $7.89 | 1,100 | — | — |
| 2014-03-11 | $4.65 | $7.82 | 4,500 | — | — |
| 2014-03-10 | $4.71 | $7.93 | 7,700 | — | — |
| 2014-03-07 | $4.62 | $7.77 | 9,200 | — | — |
| 2014-03-06 | $4.63 | $7.79 | 4,600 | — | — |
| 2014-03-05 | $4.46 | $7.50 | 11,500 | — | — |
| 2014-03-04 | $4.40 | $7.40 | 14,300 | — | — |
| 2014-03-03 | $4.51 | $7.59 | 18,700 | — | — |
| 2014-02-28 | $4.61 | $7.76 | 6,900 | — | — |
| 2014-02-27 | $4.70 | $7.91 | 10,200 | — | — |
| 2014-02-26 | $4.98 | $8.38 | 20,900 | — | — |
| 2014-02-25 | $5.02 | $8.45 | 12,000 | — | — |
| 2014-02-24 | $5.20 | $8.75 | 3,800 | — | — |
| 2014-02-21 | $5.13 | $8.63 | 4,100 | — | — |
| 2014-02-20 | $5.17 | $8.70 | 9,400 | — | — |
| 2014-02-19 | $5.16 | $8.68 | 2,800 | — | — |
| 2014-02-18 | $5.15 | $8.67 | 39,300 | — | — |
| 2014-02-14 | $5.60 | $9.42 | 49,800 | — | — |
| 2014-02-13 | $5.90 | $9.93 | 5,300 | — | — |
| 2014-02-12 | $5.94 | $9.99 | 6,200 | — | — |
| 2014-02-11 | $5.85 | $9.84 | 800 | — | — |
| 2014-02-10 | $5.87 | $9.88 | 1,500 | — | — |
| 2014-02-07 | $5.90 | $9.93 | 200 | — | — |
| 2014-02-06 | $5.85 | $9.84 | 6,200 | — | — |
| 2014-02-05 | $5.81 | $9.78 | 1,700 | — | — |
| 2014-02-04 | $5.80 | $9.76 | 300 | — | — |
| 2014-02-03 | $5.75 | $9.68 | 1,800 | — | — |
| 2014-01-31 | $5.81 | $9.78 | 1,200 | — | — |
| 2014-01-30 | $5.84 | $9.83 | 3,600 | — | — |
| 2014-01-29 | $5.84 | $9.83 | 100 | — | — |
| 2014-01-28 | $5.80 | $9.76 | 1,800 | — | — |
| 2014-01-27 | $5.80 | $9.76 | 2,100 | — | — |
| 2014-01-24 | $5.85 | $9.84 | 1,500 | — | — |
| 2014-01-23 | $5.72 | $9.62 | 7,300 | — | — |
| 2014-01-22 | $5.71 | $9.61 | 8,300 | — | — |
| 2014-01-21 | $5.80 | $9.76 | 12,900 | — | — |
| 2014-01-17 | $5.32 | $8.95 | 3,300 | — | — |
| 2014-01-16 | $5.73 | $9.64 | 2,600 | — | — |
| 2014-01-15 | $5.80 | $9.76 | 6,900 | — | — |
| 2014-01-14 | $5.85 | $9.84 | 17,600 | — | — |
| 2014-01-13 | $5.85 | $9.84 | 14,700 | — | — |
| 2014-01-10 | $5.83 | $9.81 | 13,400 | — | — |
| 2014-01-09 | $5.85 | $9.84 | 27,900 | — | — |
| 2014-01-08 | $5.13 | $8.63 | 800 | — | — |
| 2014-01-07 | $5.14 | $8.65 | 8,900 | — | — |
| 2014-01-06 | $5.00 | $8.41 | 1,000 | — | — |
| 2014-01-03 | $5.07 | $8.53 | 5,400 | — | — |
| 2014-01-02 | $5.00 | $8.41 | 6,700 | — | — |