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
- 2000-08-04 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 | $1.89 | $1.89 | 5,500 | — | — |
| 2014-12-30 | $1.90 | $1.90 | 10,600 | — | — |
| 2014-12-29 | $1.81 | $1.81 | 31,600 | — | — |
| 2014-12-26 | $1.91 | $1.91 | 16,500 | — | — |
| 2014-12-24 | $1.95 | $1.95 | 5,500 | — | — |
| 2014-12-23 | $1.97 | $1.97 | 12,600 | — | — |
| 2014-12-22 | $1.93 | $1.93 | 5,600 | — | — |
| 2014-12-19 | $1.96 | $1.96 | 10,500 | — | — |
| 2014-12-18 | $1.89 | $1.89 | 7,600 | — | — |
| 2014-12-17 | $1.84 | $1.84 | 18,500 | — | — |
| 2014-12-16 | $1.87 | $1.87 | 4,400 | — | — |
| 2014-12-15 | $1.84 | $1.84 | 24,600 | — | — |
| 2014-12-12 | $1.89 | $1.89 | 600 | — | — |
| 2014-12-11 | $1.89 | $1.89 | 19,000 | — | — |
| 2014-12-10 | $1.89 | $1.89 | 2,700 | — | — |
| 2014-12-09 | $1.90 | $1.90 | 31,000 | — | — |
| 2014-12-08 | $1.84 | $1.84 | 19,500 | — | — |
| 2014-12-05 | $1.90 | $1.90 | 1,900 | — | — |
| 2014-12-04 | $1.86 | $1.86 | 6,700 | — | — |
| 2014-12-03 | $1.84 | $1.84 | 11,600 | — | — |
| 2014-12-02 | $1.82 | $1.82 | 13,000 | — | — |
| 2014-12-01 | $1.86 | $1.86 | 65,500 | — | — |
| 2014-11-28 | $1.87 | $1.87 | 5,700 | — | — |
| 2014-11-26 | $1.89 | $1.89 | 70,800 | — | — |
| 2014-11-25 | $1.89 | $1.89 | 25,000 | — | — |
| 2014-11-24 | $1.92 | $1.92 | 100 | — | — |
| 2014-11-21 | $1.90 | $1.90 | 10,500 | — | — |
| 2014-11-20 | $1.91 | $1.91 | 11,800 | — | — |
| 2014-11-19 | $1.91 | $1.91 | 9,400 | — | — |
| 2014-11-18 | $1.89 | $1.89 | 19,600 | — | — |
| 2014-11-17 | $1.87 | $1.87 | 21,200 | — | — |
| 2014-11-14 | $1.91 | $1.91 | 900 | — | — |
| 2014-11-13 | $1.87 | $1.87 | 10,600 | — | — |
| 2014-11-12 | $1.89 | $1.89 | 57,400 | — | — |
| 2014-11-11 | $2.05 | $2.05 | 7,400 | — | — |
| 2014-11-10 | $2.05 | $2.05 | 10,000 | — | — |
| 2014-11-07 | $2.04 | $2.04 | 11,900 | — | — |
| 2014-11-06 | $2.05 | $2.05 | 34,800 | — | — |
| 2014-11-05 | $1.97 | $1.97 | 56,000 | — | — |
| 2014-11-04 | $1.87 | $1.87 | 35,300 | — | — |
| 2014-11-03 | $1.92 | $1.92 | 9,000 | — | — |
| 2014-10-31 | $1.97 | $1.97 | 23,800 | — | — |
| 2014-10-30 | $1.83 | $1.83 | 16,400 | — | — |
| 2014-10-29 | $1.88 | $1.88 | 9,500 | — | — |
| 2014-10-28 | $1.86 | $1.86 | 10,800 | — | — |
| 2014-10-27 | $1.88 | $1.88 | 43,600 | — | — |
| 2014-10-24 | $1.85 | $1.85 | 8,300 | — | — |
| 2014-10-23 | $1.81 | $1.81 | 23,200 | — | — |
| 2014-10-22 | $1.83 | $1.83 | 11,300 | — | — |
| 2014-10-21 | $1.83 | $1.83 | 66,100 | — | — |
| 2014-10-20 | $1.79 | $1.79 | 45,300 | — | — |
| 2014-10-17 | $1.80 | $1.80 | 30,100 | — | — |
| 2014-10-16 | $1.84 | $1.84 | 17,500 | — | — |
| 2014-10-15 | $1.76 | $1.76 | 15,900 | — | — |
| 2014-10-14 | $1.81 | $1.81 | 9,300 | — | — |
| 2014-10-13 | $1.76 | $1.76 | 13,100 | — | — |
| 2014-10-10 | $1.76 | $1.76 | 38,700 | — | — |
| 2014-10-09 | $1.77 | $1.77 | 7,300 | — | — |
| 2014-10-08 | $1.80 | $1.80 | 10,900 | — | — |
| 2014-10-07 | $1.80 | $1.80 | 14,000 | — | — |
| 2014-10-06 | $1.78 | $1.78 | 11,900 | — | — |
| 2014-10-03 | $1.79 | $1.79 | 20,600 | — | — |
| 2014-10-02 | $1.79 | $1.79 | 14,500 | — | — |
| 2014-10-01 | $1.77 | $1.77 | 20,100 | — | — |
| 2014-09-30 | $1.78 | $1.78 | 9,800 | — | — |
| 2014-09-29 | $1.78 | $1.78 | 43,900 | — | — |
| 2014-09-26 | $1.87 | $1.87 | 32,400 | — | — |
| 2014-09-25 | $1.82 | $1.82 | 19,100 | — | — |
| 2014-09-24 | $1.88 | $1.88 | 142,200 | — | — |
| 2014-09-23 | $1.92 | $1.92 | 23,600 | — | — |
| 2014-09-22 | $1.91 | $1.91 | 53,400 | — | — |
| 2014-09-19 | $1.90 | $1.90 | 61,100 | — | — |
| 2014-09-18 | $1.91 | $1.91 | 5,200 | — | — |
| 2014-09-17 | $1.92 | $1.92 | 20,100 | — | — |
| 2014-09-16 | $1.90 | $1.90 | 80,900 | — | — |
| 2014-09-15 | $2.03 | $2.03 | 117,800 | — | — |
| 2014-09-12 | $2.15 | $2.15 | 1,028,600 | — | — |
| 2014-09-11 | $1.81 | $1.81 | 4,900 | — | — |
| 2014-09-10 | $1.79 | $1.79 | 69,700 | — | — |
| 2014-09-09 | $1.77 | $1.77 | 48,300 | — | — |
| 2014-09-08 | $1.81 | $1.81 | 8,000 | — | — |
| 2014-09-05 | $1.81 | $1.81 | 19,600 | — | — |
| 2014-09-04 | $1.81 | $1.81 | 5,200 | — | — |
| 2014-09-03 | $1.80 | $1.80 | 10,900 | — | — |
| 2014-09-02 | $1.82 | $1.82 | 31,500 | — | — |
| 2014-08-29 | $1.89 | $1.89 | 27,300 | — | — |
| 2014-08-28 | $1.86 | $1.86 | 10,200 | — | — |
| 2014-08-27 | $1.85 | $1.85 | 15,200 | — | — |
| 2014-08-26 | $1.87 | $1.87 | 25,000 | — | — |
| 2014-08-25 | $1.88 | $1.88 | 9,600 | — | — |
| 2014-08-22 | $1.90 | $1.90 | 18,800 | — | — |
| 2014-08-21 | $1.86 | $1.86 | 9,000 | — | — |
| 2014-08-20 | $1.91 | $1.91 | 32,000 | — | — |
| 2014-08-19 | $1.92 | $1.92 | 22,300 | — | — |
| 2014-08-18 | $1.95 | $1.95 | 38,300 | — | — |
| 2014-08-15 | $1.87 | $1.87 | 30,900 | — | — |
| 2014-08-14 | $1.86 | $1.86 | 2,900 | — | — |
| 2014-08-13 | $1.86 | $1.86 | 10,300 | — | — |
| 2014-08-12 | $1.91 | $1.91 | 127,800 | — | — |
| 2014-08-11 | $1.95 | $1.95 | 93,400 | — | — |
| 2014-08-08 | $1.82 | $1.82 | 15,200 | — | — |
| 2014-08-07 | $1.85 | $1.85 | 8,200 | — | — |
| 2014-08-06 | $1.88 | $1.88 | 16,100 | — | — |
| 2014-08-05 | $1.90 | $1.90 | 4,100 | — | — |
| 2014-08-04 | $1.91 | $1.91 | 5,600 | — | — |
| 2014-08-01 | $1.96 | $1.96 | 11,800 | — | — |
| 2014-07-31 | $2.00 | $2.00 | 4,200 | — | — |
| 2014-07-30 | $1.95 | $1.95 | 13,900 | — | — |
| 2014-07-29 | $1.93 | $1.93 | 8,600 | — | — |
| 2014-07-28 | $2.01 | $2.01 | 103,900 | — | — |
| 2014-07-25 | $2.01 | $2.01 | 14,600 | — | — |
| 2014-07-24 | $1.97 | $1.97 | 24,200 | — | — |
| 2014-07-23 | $1.93 | $1.93 | 25,200 | — | — |
| 2014-07-22 | $2.01 | $2.01 | 12,000 | — | — |
| 2014-07-21 | $2.04 | $2.04 | 119,000 | — | — |
| 2014-07-18 | $1.97 | $1.97 | 74,100 | — | — |
| 2014-07-17 | $1.89 | $1.89 | 3,700 | — | — |
| 2014-07-16 | $1.95 | $1.95 | 52,100 | — | — |
| 2014-07-15 | $2.00 | $2.00 | 6,100 | — | — |
| 2014-07-14 | $2.00 | $2.00 | 23,700 | — | — |
| 2014-07-11 | $1.92 | $1.92 | 15,300 | — | — |
| 2014-07-10 | $1.95 | $1.95 | 10,200 | — | — |
| 2014-07-09 | $1.99 | $1.99 | 49,300 | — | — |
| 2014-07-08 | $1.93 | $1.93 | 39,400 | — | — |
| 2014-07-07 | $1.91 | $1.91 | 25,600 | — | — |
| 2014-07-03 | $2.05 | $2.05 | 8,600 | — | — |
| 2014-07-02 | $2.00 | $2.00 | 15,600 | — | — |
| 2014-07-01 | $1.97 | $1.97 | 4,900 | — | — |
| 2014-06-30 | $1.97 | $1.97 | 9,000 | — | — |
| 2014-06-27 | $2.04 | $2.04 | 7,400 | — | — |
| 2014-06-26 | $1.95 | $1.95 | 7,500 | — | — |
| 2014-06-25 | $1.92 | $1.92 | 8,200 | — | — |
| 2014-06-24 | $1.98 | $1.98 | 4,900 | — | — |
| 2014-06-23 | $2.00 | $2.00 | 10,800 | — | — |
| 2014-06-20 | $2.00 | $2.00 | 18,600 | — | — |
| 2014-06-19 | $1.99 | $1.99 | 13,400 | — | — |
| 2014-06-18 | $2.04 | $2.04 | 5,200 | — | — |
| 2014-06-17 | $2.08 | $2.08 | 27,700 | — | — |
| 2014-06-16 | $2.05 | $2.05 | 19,200 | — | — |
| 2014-06-13 | $2.02 | $2.02 | 21,900 | — | — |
| 2014-06-12 | $2.03 | $2.03 | 31,200 | — | — |
| 2014-06-11 | $2.06 | $2.06 | 24,500 | — | — |
| 2014-06-10 | $2.04 | $2.04 | 12,600 | — | — |
| 2014-06-09 | $2.04 | $2.04 | 18,800 | — | — |
| 2014-06-06 | $1.86 | $1.86 | 7,700 | — | — |
| 2014-06-05 | $1.95 | $1.95 | 20,000 | — | — |
| 2014-06-04 | $1.97 | $1.97 | 16,800 | — | — |
| 2014-06-03 | $1.98 | $1.98 | 9,100 | — | — |
| 2014-06-02 | $2.02 | $2.02 | 71,000 | — | — |
| 2014-05-30 | $1.98 | $1.98 | 32,800 | — | — |
| 2014-05-29 | $1.90 | $1.90 | 20,100 | — | — |
| 2014-05-28 | $1.93 | $1.93 | 28,000 | — | — |
| 2014-05-27 | $1.88 | $1.88 | 33,800 | — | — |
| 2014-05-23 | $1.81 | $1.81 | 2,000 | — | — |
| 2014-05-22 | $1.77 | $1.77 | 14,200 | — | — |
| 2014-05-21 | $1.82 | $1.82 | 20,000 | — | — |
| 2014-05-20 | $1.83 | $1.83 | 9,600 | — | — |
| 2014-05-19 | $1.84 | $1.84 | 23,000 | — | — |
| 2014-05-16 | $1.79 | $1.79 | 20,600 | — | — |
| 2014-05-15 | $1.79 | $1.79 | 12,200 | — | — |
| 2014-05-14 | $1.77 | $1.77 | 16,500 | — | — |
| 2014-05-13 | $1.85 | $1.85 | 23,000 | — | — |
| 2014-05-12 | $1.77 | $1.77 | 27,300 | — | — |
| 2014-05-09 | $1.78 | $1.78 | 12,200 | — | — |
| 2014-05-08 | $1.80 | $1.80 | 29,000 | — | — |
| 2014-05-07 | $1.78 | $1.78 | 18,200 | — | — |
| 2014-05-06 | $1.80 | $1.80 | 42,100 | — | — |
| 2014-05-05 | $1.85 | $1.85 | 38,700 | — | — |
| 2014-05-02 | $1.89 | $1.89 | 32,100 | — | — |
| 2014-05-01 | $1.98 | $1.98 | 55,100 | — | — |
| 2014-04-30 | $2.13 | $2.13 | 39,800 | — | — |
| 2014-04-29 | $2.05 | $2.05 | 19,800 | — | — |
| 2014-04-28 | $1.95 | $1.95 | 36,800 | — | — |
| 2014-04-25 | $2.00 | $2.00 | 21,900 | — | — |
| 2014-04-24 | $2.10 | $2.10 | 38,100 | — | — |
| 2014-04-23 | $2.07 | $2.07 | 28,700 | — | — |
| 2014-04-22 | $2.04 | $2.04 | 17,300 | — | — |
| 2014-04-21 | $1.97 | $1.97 | 35,100 | — | — |
| 2014-04-17 | $1.98 | $1.98 | 56,200 | — | — |
| 2014-04-16 | $2.00 | $2.00 | 36,900 | — | — |
| 2014-04-15 | $1.92 | $1.92 | 13,400 | — | — |
| 2014-04-14 | $2.00 | $2.00 | 16,500 | — | — |
| 2014-04-11 | $1.94 | $1.94 | 32,900 | — | — |
| 2014-04-10 | $1.91 | $1.91 | 24,300 | — | — |
| 2014-04-09 | $2.04 | $2.04 | 43,000 | — | — |
| 2014-04-08 | $1.93 | $1.93 | 63,300 | — | — |
| 2014-04-07 | $1.92 | $1.92 | 75,700 | — | — |
| 2014-04-04 | $2.04 | $2.04 | 50,200 | — | — |
| 2014-04-03 | $2.03 | $2.03 | 101,300 | — | — |
| 2014-04-02 | $2.11 | $2.11 | 102,400 | — | — |
| 2014-04-01 | $2.15 | $2.15 | 34,700 | — | — |
| 2014-03-31 | $2.08 | $2.08 | 21,300 | — | — |
| 2014-03-28 | $2.05 | $2.05 | 25,500 | — | — |
| 2014-03-27 | $2.04 | $2.04 | 37,800 | — | — |
| 2014-03-26 | $2.09 | $2.09 | 46,200 | — | — |
| 2014-03-25 | $2.11 | $2.11 | 30,100 | — | — |
| 2014-03-24 | $2.09 | $2.09 | 49,500 | — | — |
| 2014-03-21 | $2.13 | $2.13 | 97,000 | — | — |
| 2014-03-20 | $2.03 | $2.03 | 274,700 | — | — |
| 2014-03-19 | $2.10 | $2.10 | 188,600 | — | — |
| 2014-03-18 | $2.18 | $2.18 | 69,000 | — | — |
| 2014-03-17 | $2.24 | $2.24 | 45,700 | — | — |
| 2014-03-14 | $2.15 | $2.15 | 65,500 | — | — |
| 2014-03-13 | $2.17 | $2.17 | 266,900 | — | — |
| 2014-03-12 | $2.30 | $2.30 | 248,100 | — | — |
| 2014-03-11 | $2.38 | $2.38 | 84,800 | — | — |
| 2014-03-10 | $2.55 | $2.55 | 136,700 | — | — |
| 2014-03-07 | $2.40 | $2.40 | 103,800 | — | — |
| 2014-03-06 | $2.36 | $2.36 | 200,700 | — | — |
| 2014-03-05 | $2.56 | $2.56 | 79,300 | — | — |
| 2014-03-04 | $2.60 | $2.60 | 114,200 | — | — |
| 2014-03-03 | $2.58 | $2.58 | 97,600 | — | — |
| 2014-02-28 | $2.56 | $2.56 | 74,100 | — | — |
| 2014-02-27 | $2.57 | $2.57 | 250,900 | — | — |
| 2014-02-26 | $2.66 | $2.66 | 442,600 | — | — |
| 2014-02-25 | $2.73 | $2.73 | 3,321,900 | — | — |
| 2014-02-24 | $2.34 | $2.34 | 275,500 | — | — |
| 2014-02-21 | $2.16 | $2.16 | 54,300 | — | — |
| 2014-02-20 | $2.19 | $2.19 | 55,700 | — | — |
| 2014-02-19 | $2.11 | $2.11 | 63,800 | — | — |
| 2014-02-18 | $2.08 | $2.08 | 165,700 | — | — |
| 2014-02-14 | $2.15 | $2.15 | 199,800 | — | — |
| 2014-02-13 | $2.22 | $2.22 | 129,600 | — | — |
| 2014-02-12 | $2.46 | $2.46 | 74,100 | — | — |
| 2014-02-11 | $2.51 | $2.51 | 76,300 | — | — |
| 2014-02-10 | $2.50 | $2.50 | 73,900 | — | — |
| 2014-02-07 | $2.55 | $2.55 | 143,500 | — | — |
| 2014-02-06 | $2.41 | $2.41 | 109,600 | — | — |
| 2014-02-05 | $2.52 | $2.52 | 75,200 | — | — |
| 2014-02-04 | $2.46 | $2.46 | 146,400 | — | — |
| 2014-02-03 | $2.39 | $2.39 | 232,800 | — | — |
| 2014-01-31 | $2.50 | $2.50 | 585,900 | — | — |
| 2014-01-30 | $2.82 | $2.82 | 778,800 | — | — |
| 2014-01-29 | $2.55 | $2.55 | 595,300 | — | — |
| 2014-01-28 | $2.57 | $2.57 | 1,040,000 | — | — |
| 2014-01-27 | $2.08 | $2.08 | 151,100 | — | — |
| 2014-01-24 | $2.31 | $2.31 | 173,500 | — | — |
| 2014-01-23 | $2.67 | $2.67 | 62,300 | — | — |
| 2014-01-22 | $2.75 | $2.75 | 116,300 | — | — |
| 2014-01-21 | $2.84 | $2.84 | 395,600 | — | — |
| 2014-01-17 | $2.50 | $2.50 | 151,400 | — | — |
| 2014-01-16 | $2.54 | $2.54 | 444,100 | — | — |
| 2014-01-15 | $2.74 | $2.74 | 2,543,500 | — | — |
| 2014-01-14 | $2.30 | $2.30 | 1,445,500 | — | — |
| 2014-01-13 | $1.78 | $1.78 | 63,600 | — | — |
| 2014-01-10 | $1.73 | $1.73 | 33,400 | — | — |
| 2014-01-09 | $1.68 | $1.68 | 24,100 | — | — |
| 2014-01-08 | $1.67 | $1.67 | 23,900 | — | — |
| 2014-01-07 | $1.60 | $1.60 | 32,000 | — | — |
| 2014-01-06 | $1.60 | $1.60 | 10,900 | — | — |
| 2014-01-03 | $1.55 | $1.55 | 43,400 | — | — |
| 2014-01-02 | $1.58 | $1.58 | 4,800 | — | — |