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 | $1.35 | $3.49 | 9,017 | — | — |
| 2014-12-30 | $1.28 | $3.31 | 10,608 | — | — |
| 2014-12-29 | $1.26 | $3.24 | 16,973 | — | — |
| 2014-12-26 | $1.25 | $3.22 | 8,221 | — | — |
| 2014-12-24 | $1.23 | $3.17 | 19,625 | — | — |
| 2014-12-23 | $1.21 | $3.12 | 26,520 | — | — |
| 2014-12-22 | $1.23 | $3.17 | 24,664 | — | — |
| 2014-12-19 | $1.22 | $3.16 | 39,780 | — | — |
| 2014-12-18 | $1.25 | $3.22 | 11,404 | — | — |
| 2014-12-17 | $1.20 | $3.09 | 14,321 | — | — |
| 2014-12-16 | $1.19 | $3.08 | 9,812 | — | — |
| 2014-12-15 | $1.19 | $3.07 | 6,100 | — | — |
| 2014-12-12 | $1.21 | $3.14 | 35,802 | — | — |
| 2014-12-11 | $1.21 | $3.13 | 0 | — | — |
| 2014-12-10 | $1.21 | $3.13 | 7,691 | — | — |
| 2014-12-09 | $1.27 | $3.27 | 0 | — | — |
| 2014-12-08 | $1.27 | $3.27 | 1,856 | — | — |
| 2014-12-05 | $1.31 | $3.38 | 8,486 | — | — |
| 2014-12-04 | $1.33 | $3.44 | 5,834 | — | — |
| 2014-12-03 | $1.26 | $3.26 | 14,586 | — | — |
| 2014-12-02 | $1.32 | $3.40 | 0 | — | — |
| 2014-12-01 | $1.32 | $3.40 | 5,304 | — | — |
| 2014-11-28 | $1.32 | $3.41 | 0 | — | — |
| 2014-11-26 | $1.32 | $3.41 | 265 | — | — |
| 2014-11-25 | $1.36 | $3.51 | 796 | — | — |
| 2014-11-24 | $1.30 | $3.35 | 6,100 | — | — |
| 2014-11-21 | $1.32 | $3.40 | 2,387 | — | — |
| 2014-11-20 | $1.27 | $3.27 | 24,133 | — | — |
| 2014-11-19 | $1.31 | $3.38 | 9,547 | — | — |
| 2014-11-18 | $1.34 | $3.46 | 530 | — | — |
| 2014-11-17 | $1.35 | $3.50 | 27,581 | — | — |
| 2014-11-14 | $1.41 | $3.65 | 12,995 | — | — |
| 2014-11-13 | $1.40 | $3.61 | 1,856 | — | — |
| 2014-11-12 | $1.38 | $3.57 | 530 | — | — |
| 2014-11-11 | $1.44 | $3.71 | 0 | — | — |
| 2014-11-10 | $1.44 | $3.71 | 0 | — | — |
| 2014-11-07 | $1.44 | $3.71 | 0 | — | — |
| 2014-11-06 | $1.44 | $3.71 | 0 | — | — |
| 2014-11-05 | $1.44 | $3.71 | 13,525 | — | — |
| 2014-11-04 | $1.40 | $3.61 | 0 | — | — |
| 2014-11-03 | $1.40 | $3.61 | 2,122 | — | — |
| 2014-10-31 | $1.38 | $3.56 | 3,182 | — | — |
| 2014-10-30 | $1.41 | $3.65 | 23,072 | — | — |
| 2014-10-29 | $1.42 | $3.67 | 0 | — | — |
| 2014-10-28 | $1.42 | $3.67 | 5,304 | — | — |
| 2014-10-27 | $1.43 | $3.69 | 1,856 | — | — |
| 2014-10-24 | $1.43 | $3.69 | 20,155 | — | — |
| 2014-10-23 | $1.41 | $3.63 | 14,851 | — | — |
| 2014-10-22 | $1.41 | $3.63 | 4,508 | — | — |
| 2014-10-21 | $1.43 | $3.69 | 11,669 | — | — |
| 2014-10-20 | $1.43 | $3.69 | 530 | — | — |
| 2014-10-17 | $1.41 | $3.63 | 6,630 | — | — |
| 2014-10-16 | $1.40 | $3.60 | 2,387 | — | — |
| 2014-10-15 | $1.41 | $3.64 | 25,459 | — | — |
| 2014-10-14 | $1.32 | $3.40 | 16,708 | — | — |
| 2014-10-13 | $1.31 | $3.39 | 8,752 | — | — |
| 2014-10-10 | $1.40 | $3.60 | 23,603 | — | — |
| 2014-10-09 | $1.33 | $3.45 | 3,978 | — | — |
| 2014-10-08 | $1.37 | $3.53 | 28,376 | — | — |
| 2014-10-07 | $1.43 | $3.70 | 20,420 | — | — |
| 2014-10-06 | $1.52 | $3.92 | 0 | — | — |
| 2014-10-03 | $1.52 | $3.92 | 265 | — | — |
| 2014-10-02 | $1.45 | $3.75 | 13,260 | — | — |
| 2014-10-01 | $1.44 | $3.72 | 12,199 | — | — |
| 2014-09-30 | $1.45 | $3.75 | 0 | — | — |
| 2014-09-29 | $1.45 | $3.75 | 1,856 | — | — |
| 2014-09-26 | $1.48 | $3.82 | 85,394 | — | — |
| 2014-09-25 | $1.60 | $4.14 | 37,128 | — | — |
| 2014-09-24 | $1.60 | $4.14 | 530 | — | — |
| 2014-09-23 | $1.58 | $4.09 | 37,393 | — | — |
| 2014-09-22 | $1.67 | $4.31 | 3,448 | — | — |
| 2014-09-19 | $1.64 | $4.25 | 796 | — | — |
| 2014-09-18 | $1.69 | $4.35 | 2,917 | — | — |
| 2014-09-17 | $1.68 | $4.33 | 0 | — | — |
| 2014-09-16 | $1.68 | $4.33 | 0 | — | — |
| 2014-09-15 | $1.68 | $4.33 | 19,890 | — | — |
| 2014-09-12 | $1.63 | $4.22 | 3,713 | — | — |
| 2014-09-11 | $1.61 | $4.17 | 2,387 | — | — |
| 2014-09-10 | $1.61 | $4.15 | 0 | — | — |
| 2014-09-09 | $1.61 | $4.15 | 2,122 | — | — |
| 2014-09-08 | $1.60 | $4.14 | 4,508 | — | — |
| 2014-09-05 | $1.70 | $4.38 | 9,547 | — | — |
| 2014-09-04 | $1.61 | $4.17 | 7,160 | — | — |
| 2014-09-03 | $1.65 | $4.27 | 2,652 | — | — |
| 2014-09-02 | $1.64 | $4.25 | 796 | — | — |
| 2014-08-29 | $1.64 | $4.25 | 0 | — | — |
| 2014-08-28 | $1.64 | $4.25 | 530 | — | — |
| 2014-08-27 | $1.67 | $4.31 | 2,122 | — | — |
| 2014-08-26 | $1.67 | $4.31 | 4,243 | — | — |
| 2014-08-25 | $1.68 | $4.33 | 796 | — | — |
| 2014-08-22 | $1.64 | $4.25 | 18,829 | — | — |
| 2014-08-21 | $1.76 | $4.56 | 0 | — | — |
| 2014-08-20 | $1.76 | $4.56 | 0 | — | — |
| 2014-08-19 | $1.76 | $4.56 | 14,321 | — | — |
| 2014-08-18 | $1.70 | $4.38 | 4,774 | — | — |
| 2014-08-15 | $1.70 | $4.39 | 4,774 | — | — |
| 2014-08-14 | $1.69 | $4.35 | 27,581 | — | — |
| 2014-08-13 | $1.76 | $4.54 | 48,797 | — | — |
| 2014-08-12 | $1.81 | $4.67 | 11,404 | — | — |
| 2014-08-11 | $1.76 | $4.55 | 5,039 | — | — |
| 2014-08-08 | $1.85 | $4.77 | 796 | — | — |
| 2014-08-07 | $1.79 | $4.64 | 20,951 | — | — |
| 2014-08-06 | $1.76 | $4.56 | 1,591 | — | — |
| 2014-08-05 | $1.83 | $4.72 | 6,895 | — | — |
| 2014-08-04 | $1.86 | $4.81 | 49,327 | — | — |
| 2014-08-01 | $1.87 | $4.82 | 0 | — | — |
| 2014-07-31 | $1.87 | $4.82 | 2,917 | — | — |
| 2014-07-30 | $1.77 | $4.57 | 0 | — | — |
| 2014-07-29 | $1.77 | $4.57 | 5,569 | — | — |
| 2014-07-28 | $1.87 | $4.82 | 530 | — | — |
| 2014-07-25 | $1.86 | $4.81 | 2,917 | — | — |
| 2014-07-24 | $1.87 | $4.82 | 38,189 | — | — |
| 2014-07-23 | $1.73 | $4.48 | 1,856 | — | — |
| 2014-07-22 | $1.87 | $4.82 | 10,873 | — | — |
| 2014-07-21 | $1.91 | $4.93 | 122,257 | — | — |
| 2014-07-18 | $1.81 | $4.67 | 10,343 | — | — |
| 2014-07-17 | $1.78 | $4.60 | 1,061 | — | — |
| 2014-07-16 | $1.94 | $5.01 | 530 | — | — |
| 2014-07-15 | $1.92 | $4.96 | 25,724 | — | — |
| 2014-07-14 | $1.94 | $5.02 | 530 | — | — |
| 2014-07-11 | $1.93 | $5.00 | 530 | — | — |
| 2014-07-10 | $1.89 | $4.87 | 6,630 | — | — |
| 2014-07-09 | $1.95 | $5.04 | 530 | — | — |
| 2014-07-08 | $1.89 | $4.87 | 89,903 | — | — |
| 2014-07-07 | $1.94 | $5.01 | 44,288 | — | — |
| 2014-07-03 | $1.95 | $5.05 | 530 | — | — |
| 2014-07-02 | $1.95 | $5.05 | 530 | — | — |
| 2014-07-01 | $1.96 | $5.06 | 530 | — | — |
| 2014-06-30 | $1.94 | $5.02 | 265 | — | — |
| 2014-06-27 | $1.96 | $5.06 | 1,061 | — | — |
| 2014-06-26 | $1.93 | $4.98 | 1,061 | — | — |
| 2014-06-25 | $1.93 | $4.98 | 1,061 | — | — |
| 2014-06-24 | $1.94 | $5.02 | 2,387 | — | — |
| 2014-06-23 | $1.92 | $4.95 | 2,652 | — | — |
| 2014-06-20 | $1.96 | $5.07 | 59,405 | — | — |
| 2014-06-19 | $1.96 | $5.06 | 72,400 | — | — |
| 2014-06-18 | $1.99 | $5.14 | 63,648 | — | — |
| 2014-06-17 | $1.88 | $4.85 | 27,050 | — | — |
| 2014-06-16 | $1.86 | $4.79 | 86,986 | — | — |
| 2014-06-13 | $1.83 | $4.73 | 40,576 | — | — |
| 2014-06-12 | $1.83 | $4.72 | 28,111 | — | — |
| 2014-06-11 | $1.83 | $4.72 | 57,018 | — | — |
| 2014-06-10 | $1.77 | $4.58 | 78,499 | — | — |
| 2014-06-09 | $1.66 | $4.29 | 37,658 | — | — |
| 2014-06-06 | $1.55 | $4.00 | 24,664 | — | — |
| 2014-06-05 | $1.55 | $3.99 | 530 | — | — |
| 2014-06-04 | $1.55 | $4.01 | 1,061 | — | — |
| 2014-06-03 | $1.59 | $4.10 | 0 | — | — |
| 2014-06-02 | $1.59 | $4.10 | 265 | — | — |
| 2014-05-30 | $1.55 | $4.01 | 6,895 | — | — |
| 2014-05-29 | $1.59 | $4.11 | 530 | — | — |
| 2014-05-28 | $1.58 | $4.07 | 0 | — | — |
| 2014-05-27 | $1.58 | $4.07 | 16,973 | — | — |
| 2014-05-23 | $1.52 | $3.92 | 110,323 | — | — |
| 2014-05-22 | $1.56 | $4.03 | 76,378 | — | — |
| 2014-05-21 | $1.58 | $4.07 | 5,304 | — | — |
| 2014-05-20 | $1.58 | $4.09 | 38,984 | — | — |
| 2014-05-19 | $1.59 | $4.10 | 34,211 | — | — |
| 2014-05-16 | $1.70 | $4.39 | 3,448 | — | — |
| 2014-05-15 | $1.77 | $4.57 | 6,100 | — | — |
| 2014-05-14 | $1.77 | $4.57 | 11,138 | — | — |
| 2014-05-13 | $1.82 | $4.69 | 12,730 | — | — |
| 2014-05-12 | $1.79 | $4.63 | 265 | — | — |
| 2014-05-09 | $1.79 | $4.63 | 265 | — | — |
| 2014-05-08 | $1.81 | $4.69 | 4,508 | — | — |
| 2014-05-07 | $1.81 | $4.68 | 4,508 | — | — |
| 2014-05-06 | $1.81 | $4.69 | 1,061 | — | — |
| 2014-05-05 | $1.79 | $4.63 | 1,856 | — | — |
| 2014-05-02 | $1.85 | $4.77 | 0 | — | — |
| 2014-05-01 | $1.85 | $4.77 | 0 | — | — |
| 2014-04-30 | $1.85 | $4.77 | 265 | — | — |
| 2014-04-29 | $1.87 | $4.82 | 10,608 | — | — |
| 2014-04-28 | $1.89 | $4.87 | 5,569 | — | — |
| 2014-04-25 | $1.84 | $4.74 | 0 | — | — |
| 2014-04-24 | $1.84 | $4.74 | 2,917 | — | — |
| 2014-04-23 | $1.83 | $4.71 | 0 | — | — |
| 2014-04-22 | $1.83 | $4.71 | 796 | — | — |
| 2014-04-21 | $1.84 | $4.75 | 2,387 | — | — |
| 2014-04-17 | $1.90 | $4.90 | 265 | — | — |
| 2014-04-16 | $1.90 | $4.91 | 3,448 | — | — |
| 2014-04-15 | $1.92 | $4.95 | 10,608 | — | — |
| 2014-04-14 | $1.89 | $4.87 | 7,426 | — | — |
| 2014-04-11 | $1.87 | $4.84 | 4,774 | — | — |
| 2014-04-10 | $1.91 | $4.93 | 11,404 | — | — |
| 2014-04-09 | $1.95 | $5.04 | 2,652 | — | — |
| 2014-04-08 | $2.02 | $5.23 | 530 | — | — |
| 2014-04-07 | $1.90 | $4.91 | 530 | — | — |
| 2014-04-04 | $1.94 | $5.02 | 35,006 | — | — |
| 2014-04-03 | $1.91 | $4.94 | 12,995 | — | — |
| 2014-04-02 | $1.91 | $4.93 | 31,028 | — | — |
| 2014-04-01 | $1.94 | $5.02 | 3,448 | — | — |
| 2014-03-31 | $1.98 | $5.11 | 15,912 | — | — |
| 2014-03-28 | $1.93 | $5.00 | 0 | — | — |
| 2014-03-27 | $1.93 | $5.00 | 145,064 | — | — |
| 2014-03-26 | $1.90 | $4.91 | 3,448 | — | — |
| 2014-03-25 | $1.84 | $4.74 | 49,327 | — | — |
| 2014-03-24 | $1.90 | $4.92 | 6,630 | — | — |
| 2014-03-21 | $1.96 | $5.07 | 24,929 | — | — |
| 2014-03-20 | $1.86 | $4.80 | 15,647 | — | — |
| 2014-03-19 | $1.94 | $5.02 | 3,448 | — | — |
| 2014-03-18 | $1.94 | $5.01 | 5,039 | — | — |
| 2014-03-17 | $1.96 | $5.06 | 31,028 | — | — |
| 2014-03-14 | $1.99 | $5.15 | 0 | — | — |
| 2014-03-13 | $1.99 | $5.15 | 22,807 | — | — |
| 2014-03-12 | $2.15 | $5.54 | 18,299 | — | — |
| 2014-03-11 | $2.04 | $5.27 | 265 | — | — |
| 2014-03-10 | $2.06 | $5.32 | 2,122 | — | — |
| 2014-03-07 | $2.15 | $5.54 | 1,591 | — | — |
| 2014-03-06 | $2.10 | $5.43 | 5,304 | — | — |
| 2014-03-05 | $2.13 | $5.50 | 530 | — | — |
| 2014-03-04 | $2.06 | $5.31 | 265 | — | — |
| 2014-03-03 | $2.13 | $5.50 | 4,774 | — | — |
| 2014-02-28 | $2.07 | $5.36 | 37,393 | — | — |
| 2014-02-27 | $2.09 | $5.41 | 37,128 | — | — |
| 2014-02-26 | $2.07 | $5.34 | 5,304 | — | — |
| 2014-02-25 | $2.11 | $5.44 | 796 | — | — |
| 2014-02-24 | $2.10 | $5.43 | 6,100 | — | — |
| 2014-02-21 | $2.04 | $5.26 | 14,586 | — | — |
| 2014-02-20 | $2.08 | $5.38 | 40,045 | — | — |
| 2014-02-19 | $2.01 | $5.19 | 27,581 | — | — |
| 2014-02-18 | $2.02 | $5.22 | 29,172 | — | — |
| 2014-02-14 | $2.02 | $5.23 | 33,150 | — | — |
| 2014-02-13 | $1.99 | $5.13 | 23,072 | — | — |
| 2014-02-12 | $2.02 | $5.21 | 14,586 | — | — |
| 2014-02-11 | $2.07 | $5.36 | 88,312 | — | — |
| 2014-02-10 | $2.16 | $5.57 | 0 | — | — |
| 2014-02-07 | $2.16 | $5.57 | 63,648 | — | — |
| 2014-02-06 | $2.10 | $5.44 | 39,515 | — | — |
| 2014-02-05 | $2.04 | $5.27 | 2,652 | — | — |
| 2014-02-04 | $2.07 | $5.35 | 24,398 | — | — |
| 2014-02-03 | $2.21 | $5.70 | 265 | — | — |
| 2014-01-31 | $2.22 | $5.75 | 15,382 | — | — |
| 2014-01-30 | $2.25 | $5.81 | 2,122 | — | — |
| 2014-01-29 | $2.21 | $5.71 | 0 | — | — |
| 2014-01-28 | $2.21 | $5.71 | 16,973 | — | — |
| 2014-01-27 | $2.22 | $5.75 | 15,647 | — | — |
| 2014-01-24 | $2.21 | $5.70 | 45,349 | — | — |
| 2014-01-23 | $2.19 | $5.66 | 20,155 | — | — |
| 2014-01-22 | $2.17 | $5.61 | 12,995 | — | — |
| 2014-01-21 | $2.17 | $5.60 | 23,603 | — | — |
| 2014-01-17 | $2.05 | $5.30 | 4,508 | — | — |
| 2014-01-16 | $2.01 | $5.19 | 11,669 | — | — |
| 2014-01-15 | $2.07 | $5.36 | 17,768 | — | — |
| 2014-01-14 | $2.24 | $5.78 | 2,652 | — | — |
| 2014-01-13 | $2.12 | $5.46 | 9,812 | — | — |
| 2014-01-10 | $2.16 | $5.58 | 2,652 | — | — |
| 2014-01-09 | $2.14 | $5.52 | 11,138 | — | — |
| 2014-01-08 | $2.04 | $5.26 | 7,691 | — | — |
| 2014-01-07 | $2.09 | $5.41 | 9,017 | — | — |
| 2014-01-06 | $2.00 | $5.16 | 9,282 | — | — |
| 2014-01-03 | $1.99 | $5.13 | 14,056 | — | — |
| 2014-01-02 | $2.04 | $5.28 | 6,100 | — | — |