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
- 2002-05-10 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 | $1.26 | $2.31 | 16,147,500 | — | — |
| 2014-12-30 | $1.25 | $2.31 | 20,385,000 | — | — |
| 2014-12-29 | $1.30 | $2.38 | 13,934,000 | — | — |
| 2014-12-26 | $1.29 | $2.36 | 8,113,000 | — | — |
| 2014-12-24 | $1.27 | $2.33 | 4,843,000 | — | — |
| 2014-12-23 | $1.26 | $2.31 | 14,961,000 | — | — |
| 2014-12-22 | $1.26 | $2.32 | 16,802,500 | — | — |
| 2014-12-19 | $1.28 | $2.36 | 31,933,000 | — | — |
| 2014-12-18 | $1.26 | $2.31 | 19,193,500 | — | — |
| 2014-12-17 | $1.21 | $2.22 | 20,733,000 | — | — |
| 2014-12-16 | $1.17 | $2.16 | 17,625,500 | — | — |
| 2014-12-15 | $1.25 | $2.30 | 19,033,500 | — | — |
| 2014-12-12 | $1.31 | $2.41 | 11,162,500 | — | — |
| 2014-12-11 | $1.31 | $2.42 | 6,663,500 | — | — |
| 2014-12-10 | $1.34 | $2.47 | 7,808,000 | — | — |
| 2014-12-09 | $1.39 | $2.56 | 14,797,000 | — | — |
| 2014-12-08 | $1.34 | $2.46 | 10,986,000 | — | — |
| 2014-12-05 | $1.39 | $2.56 | 9,021,500 | — | — |
| 2014-12-04 | $1.40 | $2.57 | 4,676,500 | — | — |
| 2014-12-03 | $1.45 | $2.67 | 13,482,500 | — | — |
| 2014-12-02 | $1.42 | $2.61 | 11,080,000 | — | — |
| 2014-12-01 | $1.41 | $2.59 | 13,395,000 | — | — |
| 2014-11-28 | $1.48 | $2.72 | 6,705,500 | — | — |
| 2014-11-26 | $1.55 | $2.85 | 10,393,500 | — | — |
| 2014-11-25 | $1.52 | $2.80 | 14,032,500 | — | — |
| 2014-11-24 | $1.56 | $2.87 | 17,383,500 | — | — |
| 2014-11-21 | $1.62 | $2.99 | 27,412,000 | — | — |
| 2014-11-20 | $1.56 | $2.87 | 15,110,000 | — | — |
| 2014-11-19 | $1.56 | $2.87 | 8,883,500 | — | — |
| 2014-11-18 | $1.53 | $2.82 | 11,042,500 | — | — |
| 2014-11-17 | $1.47 | $2.70 | 12,089,000 | — | — |
| 2014-11-14 | $1.48 | $2.72 | 10,335,500 | — | — |
| 2014-11-13 | $1.45 | $2.67 | 10,319,000 | — | — |
| 2014-11-12 | $1.53 | $2.81 | 7,807,500 | — | — |
| 2014-11-11 | $1.50 | $2.75 | 7,379,500 | — | — |
| 2014-11-10 | $1.51 | $2.78 | 8,841,500 | — | — |
| 2014-11-07 | $1.53 | $2.81 | 7,754,000 | — | — |
| 2014-11-06 | $1.50 | $2.76 | 7,825,000 | — | — |
| 2014-11-05 | $1.55 | $2.86 | 9,741,000 | — | — |
| 2014-11-04 | $1.55 | $2.86 | 9,092,500 | — | — |
| 2014-11-03 | $1.51 | $2.78 | 9,629,500 | — | — |
| 2014-10-31 | $1.55 | $2.85 | 15,455,500 | — | — |
| 2014-10-30 | $1.57 | $2.89 | 13,004,000 | — | — |
| 2014-10-29 | $1.53 | $2.81 | 19,630,500 | — | — |
| 2014-10-28 | $1.50 | $2.75 | 38,472,000 | — | — |
| 2014-10-27 | $1.40 | $2.57 | 24,802,000 | — | — |
| 2014-10-24 | $1.48 | $2.71 | 23,239,000 | — | — |
| 2014-10-23 | $1.45 | $2.66 | 21,540,000 | — | — |
| 2014-10-22 | $1.56 | $2.86 | 15,760,000 | — | — |
| 2014-10-21 | $1.56 | $2.87 | 21,863,500 | — | — |
| 2014-10-20 | $1.59 | $2.93 | 12,199,500 | — | — |
| 2014-10-17 | $1.61 | $2.97 | 20,482,000 | — | — |
| 2014-10-16 | $1.55 | $2.86 | 24,924,000 | — | — |
| 2014-10-15 | $1.62 | $2.98 | 19,471,000 | — | — |
| 2014-10-14 | $1.70 | $3.13 | 15,467,000 | — | — |
| 2014-10-13 | $1.71 | $3.14 | 14,006,000 | — | — |
| 2014-10-10 | $1.65 | $3.03 | 15,342,500 | — | — |
| 2014-10-09 | $1.67 | $3.07 | 14,901,500 | — | — |
| 2014-10-08 | $1.71 | $3.15 | 22,571,000 | — | — |
| 2014-10-07 | $1.67 | $3.06 | 12,203,000 | — | — |
| 2014-10-06 | $1.66 | $3.06 | 17,518,500 | — | — |
| 2014-10-03 | $1.59 | $2.93 | 14,006,500 | — | — |
| 2014-10-02 | $1.56 | $2.86 | 15,323,500 | — | — |
| 2014-10-01 | $1.58 | $2.91 | 18,199,500 | — | — |
| 2014-09-30 | $1.62 | $2.98 | 15,370,500 | — | — |
| 2014-09-29 | $1.64 | $3.02 | 15,907,500 | — | — |
| 2014-09-26 | $1.69 | $3.11 | 11,266,500 | — | — |
| 2014-09-25 | $1.66 | $3.05 | 13,352,500 | — | — |
| 2014-09-24 | $1.67 | $3.07 | 9,363,000 | — | — |
| 2014-09-23 | $1.65 | $3.03 | 8,892,500 | — | — |
| 2014-09-22 | $1.65 | $3.03 | 12,073,500 | — | — |
| 2014-09-19 | $1.71 | $3.15 | 11,886,000 | — | — |
| 2014-09-18 | $1.76 | $3.23 | 9,243,000 | — | — |
| 2014-09-17 | $1.79 | $3.29 | 10,129,500 | — | — |
| 2014-09-16 | $1.80 | $3.31 | 8,384,000 | — | — |
| 2014-09-15 | $1.78 | $3.27 | 9,398,000 | — | — |
| 2014-09-12 | $1.78 | $3.27 | 23,676,500 | — | — |
| 2014-09-11 | $1.81 | $3.33 | 13,116,000 | — | — |
| 2014-09-10 | $1.79 | $3.30 | 12,207,000 | — | — |
| 2014-09-09 | $1.78 | $3.28 | 18,847,000 | — | — |
| 2014-09-08 | $1.81 | $3.33 | 12,358,500 | — | — |
| 2014-09-05 | $1.94 | $3.56 | 5,768,000 | — | — |
| 2014-09-04 | $1.93 | $3.56 | 13,761,500 | — | — |
| 2014-09-03 | $1.96 | $3.60 | 15,481,500 | — | — |
| 2014-09-02 | $1.89 | $3.48 | 9,212,500 | — | — |
| 2014-08-29 | $1.89 | $3.47 | 12,414,000 | — | — |
| 2014-08-28 | $1.88 | $3.45 | 16,196,000 | — | — |
| 2014-08-27 | $1.86 | $3.43 | 13,781,500 | — | — |
| 2014-08-26 | $1.79 | $3.29 | 9,418,000 | — | — |
| 2014-08-25 | $1.80 | $3.32 | 10,885,500 | — | — |
| 2014-08-22 | $1.77 | $3.25 | 10,533,500 | — | — |
| 2014-08-21 | $1.77 | $3.25 | 11,070,500 | — | — |
| 2014-08-20 | $1.79 | $3.29 | 15,407,000 | — | — |
| 2014-08-19 | $1.82 | $3.34 | 8,305,500 | — | — |
| 2014-08-18 | $1.80 | $3.31 | 8,512,000 | — | — |
| 2014-08-15 | $1.75 | $3.22 | 7,297,500 | — | — |
| 2014-08-14 | $1.73 | $3.18 | 6,261,000 | — | — |
| 2014-08-13 | $1.71 | $3.14 | 14,976,000 | — | — |
| 2014-08-12 | $1.73 | $3.18 | 12,361,000 | — | — |
| 2014-08-11 | $1.76 | $3.23 | 8,165,500 | — | — |
| 2014-08-08 | $1.72 | $3.16 | 20,492,000 | — | — |
| 2014-08-07 | $1.72 | $3.16 | 11,099,000 | — | — |
| 2014-08-06 | $1.69 | $3.11 | 14,157,000 | — | — |
| 2014-08-05 | $1.72 | $3.16 | 11,909,000 | — | — |
| 2014-08-04 | $1.78 | $3.28 | 7,172,000 | — | — |
| 2014-08-01 | $1.78 | $3.28 | 19,100,500 | — | — |
| 2014-07-31 | $1.78 | $3.27 | 9,431,000 | — | — |
| 2014-07-30 | $1.84 | $3.38 | 9,215,500 | — | — |
| 2014-07-29 | $1.88 | $3.46 | 8,983,500 | — | — |
| 2014-07-28 | $1.95 | $3.59 | 4,786,500 | — | — |
| 2014-07-25 | $1.97 | $3.62 | 5,807,500 | — | — |
| 2014-07-24 | $2.01 | $3.70 | 5,335,500 | — | — |
| 2014-07-23 | $1.99 | $3.66 | 6,664,500 | — | — |
| 2014-07-22 | $2.04 | $3.74 | 8,510,000 | — | — |
| 2014-07-21 | $2.05 | $3.77 | 4,833,500 | — | — |
| 2014-07-18 | $2.05 | $3.76 | 10,777,500 | — | — |
| 2014-07-17 | $2.02 | $3.72 | 13,556,000 | — | — |
| 2014-07-16 | $2.08 | $3.83 | 9,919,500 | — | — |
| 2014-07-15 | $2.08 | $3.83 | 16,427,000 | — | — |
| 2014-07-14 | $2.14 | $3.94 | 10,088,000 | — | — |
| 2014-07-11 | $2.16 | $3.98 | 6,682,500 | — | — |
| 2014-07-10 | $2.12 | $3.90 | 8,322,500 | — | — |
| 2014-07-09 | $2.11 | $3.89 | 8,642,500 | — | — |
| 2014-07-08 | $2.11 | $3.88 | 7,994,500 | — | — |
| 2014-07-07 | $2.12 | $3.90 | 11,804,500 | — | — |
| 2014-07-03 | $2.11 | $3.88 | 7,521,000 | — | — |
| 2014-07-02 | $2.13 | $3.91 | 10,803,000 | — | — |
| 2014-07-01 | $2.17 | $3.99 | 7,898,500 | — | — |
| 2014-06-30 | $2.14 | $3.94 | 7,063,000 | — | — |
| 2014-06-27 | $2.17 | $3.98 | 8,213,500 | — | — |
| 2014-06-26 | $2.17 | $3.98 | 10,866,000 | — | — |
| 2014-06-25 | $2.18 | $4.00 | 9,047,000 | — | — |
| 2014-06-24 | $2.15 | $3.96 | 6,566,000 | — | — |
| 2014-06-23 | $2.15 | $3.95 | 8,460,000 | — | — |
| 2014-06-20 | $2.19 | $4.02 | 12,729,500 | — | — |
| 2014-06-19 | $2.14 | $3.94 | 9,875,000 | — | — |
| 2014-06-18 | $2.18 | $4.02 | 10,951,000 | — | — |
| 2014-06-17 | $2.10 | $3.87 | 8,815,000 | — | — |
| 2014-06-16 | $2.09 | $3.85 | 8,854,500 | — | — |
| 2014-06-13 | $2.09 | $3.84 | 7,718,500 | — | — |
| 2014-06-12 | $2.05 | $3.77 | 6,675,500 | — | — |
| 2014-06-11 | $2.06 | $3.78 | 10,989,000 | — | — |
| 2014-06-10 | $2.06 | $3.78 | 7,784,000 | — | — |
| 2014-06-09 | $2.03 | $3.74 | 8,558,500 | — | — |
| 2014-06-06 | $1.95 | $3.59 | 11,476,500 | — | — |
| 2014-06-05 | $1.91 | $3.52 | 7,036,000 | — | — |
| 2014-06-04 | $1.95 | $3.58 | 4,757,500 | — | — |
| 2014-06-03 | $1.93 | $3.54 | 7,970,500 | — | — |
| 2014-06-02 | $1.94 | $3.56 | 5,318,000 | — | — |
| 2014-05-30 | $1.96 | $3.60 | 7,916,500 | — | — |
| 2014-05-29 | $1.98 | $3.63 | 6,045,000 | — | — |
| 2014-05-28 | $2.01 | $3.69 | 6,609,000 | — | — |
| 2014-05-27 | $1.97 | $3.63 | 6,534,500 | — | — |
| 2014-05-23 | $2.02 | $3.71 | 7,757,000 | — | — |
| 2014-05-22 | $2.03 | $3.74 | 6,329,000 | — | — |
| 2014-05-21 | $2.02 | $3.71 | 12,274,000 | — | — |
| 2014-05-20 | $2.02 | $3.71 | 7,234,000 | — | — |
| 2014-05-19 | $2.06 | $3.80 | 9,960,500 | — | — |
| 2014-05-16 | $2.01 | $3.70 | 11,350,500 | — | — |
| 2014-05-15 | $1.91 | $3.50 | 8,862,500 | — | — |
| 2014-05-14 | $1.94 | $3.57 | 7,009,000 | — | — |
| 2014-05-13 | $1.96 | $3.60 | 8,665,500 | — | — |
| 2014-05-12 | $1.97 | $3.62 | 6,813,000 | — | — |
| 2014-05-09 | $1.92 | $3.52 | 10,557,000 | — | — |
| 2014-05-08 | $1.91 | $3.51 | 10,636,000 | — | — |
| 2014-05-07 | $1.95 | $3.59 | 8,363,000 | — | — |
| 2014-05-06 | $1.95 | $3.59 | 9,339,500 | — | — |
| 2014-05-05 | $1.92 | $3.53 | 8,037,500 | — | — |
| 2014-05-02 | $1.99 | $3.65 | 14,450,000 | — | — |
| 2014-05-01 | $1.92 | $3.52 | 8,016,500 | — | — |
| 2014-04-30 | $1.90 | $3.49 | 8,581,500 | — | — |
| 2014-04-29 | $1.89 | $3.47 | 10,739,500 | — | — |
| 2014-04-28 | $1.89 | $3.48 | 9,746,000 | — | — |
| 2014-04-25 | $1.90 | $3.50 | 10,237,000 | — | — |
| 2014-04-24 | $1.94 | $3.56 | 10,698,500 | — | — |
| 2014-04-23 | $1.91 | $3.52 | 19,297,000 | — | — |
| 2014-04-22 | $1.92 | $3.52 | 16,969,500 | — | — |
| 2014-04-21 | $1.90 | $3.50 | 10,337,000 | — | — |
| 2014-04-17 | $1.87 | $3.43 | 15,338,000 | — | — |
| 2014-04-16 | $1.82 | $3.35 | 23,711,500 | — | — |
| 2014-04-15 | $1.77 | $3.26 | 24,512,000 | — | — |
| 2014-04-14 | $1.82 | $3.34 | 17,496,000 | — | — |
| 2014-04-11 | $1.79 | $3.28 | 25,322,000 | — | — |
| 2014-04-10 | $1.89 | $3.48 | 29,230,500 | — | — |
| 2014-04-09 | $1.86 | $3.43 | 19,022,000 | — | — |
| 2014-04-08 | $1.82 | $3.35 | 18,082,500 | — | — |
| 2014-04-07 | $1.93 | $3.43 | 15,982,500 | — | — |
| 2014-04-04 | $1.97 | $3.50 | 21,630,000 | — | — |
| 2014-04-03 | $1.92 | $3.42 | 17,234,500 | — | — |
| 2014-04-02 | $1.91 | $3.40 | 13,284,500 | — | — |
| 2014-04-01 | $1.88 | $3.35 | 18,592,000 | — | — |
| 2014-03-31 | $1.85 | $3.30 | 31,226,000 | — | — |
| 2014-03-28 | $1.82 | $3.24 | 13,496,500 | — | — |
| 2014-03-27 | $1.79 | $3.18 | 18,043,000 | — | — |
| 2014-03-26 | $1.69 | $3.01 | 24,122,000 | — | — |
| 2014-03-25 | $1.70 | $3.02 | 28,193,500 | — | — |
| 2014-03-24 | $1.71 | $3.04 | 9,484,500 | — | — |
| 2014-03-21 | $1.70 | $3.03 | 42,815,000 | — | — |
| 2014-03-20 | $1.68 | $2.99 | 35,784,500 | — | — |
| 2014-03-19 | $1.80 | $3.20 | 8,776,500 | — | — |
| 2014-03-18 | $1.79 | $3.19 | 12,419,000 | — | — |
| 2014-03-17 | $1.73 | $3.08 | 7,189,500 | — | — |
| 2014-03-14 | $1.72 | $3.06 | 8,475,500 | — | — |
| 2014-03-13 | $1.75 | $3.12 | 12,775,500 | — | — |
| 2014-03-12 | $1.80 | $3.20 | 8,209,500 | — | — |
| 2014-03-11 | $1.80 | $3.21 | 15,391,500 | — | — |
| 2014-03-10 | $1.77 | $3.15 | 11,514,000 | — | — |
| 2014-03-07 | $1.80 | $3.21 | 8,720,000 | — | — |
| 2014-03-06 | $1.86 | $3.31 | 8,564,000 | — | — |
| 2014-03-05 | $1.87 | $3.32 | 8,137,500 | — | — |
| 2014-03-04 | $1.86 | $3.32 | 7,851,500 | — | — |
| 2014-03-03 | $1.85 | $3.30 | 9,320,500 | — | — |
| 2014-02-28 | $1.85 | $3.30 | 17,659,500 | — | — |
| 2014-02-27 | $1.93 | $3.44 | 15,314,500 | — | — |
| 2014-02-26 | $1.84 | $3.27 | 11,458,000 | — | — |
| 2014-02-25 | $1.85 | $3.29 | 17,917,500 | — | — |
| 2014-02-24 | $1.86 | $3.30 | 18,431,500 | — | — |
| 2014-02-21 | $1.88 | $3.34 | 13,614,000 | — | — |
| 2014-02-20 | $1.84 | $3.27 | 10,644,500 | — | — |
| 2014-02-19 | $1.77 | $3.14 | 17,396,000 | — | — |
| 2014-02-18 | $1.77 | $3.15 | 23,197,500 | — | — |
| 2014-02-14 | $1.91 | $3.41 | 10,576,500 | — | — |
| 2014-02-13 | $1.88 | $3.34 | 20,454,000 | — | — |
| 2014-02-12 | $1.92 | $3.42 | 14,951,000 | — | — |
| 2014-02-11 | $2.04 | $3.63 | 20,148,000 | — | — |
| 2014-02-10 | $1.84 | $3.28 | 9,467,000 | — | — |
| 2014-02-07 | $1.88 | $3.34 | 13,001,000 | — | — |
| 2014-02-06 | $1.86 | $3.32 | 17,846,000 | — | — |
| 2014-02-05 | $1.75 | $3.11 | 12,700,000 | — | — |
| 2014-02-04 | $1.77 | $3.14 | 12,600,500 | — | — |
| 2014-02-03 | $1.73 | $3.08 | 8,245,500 | — | — |
| 2014-01-31 | $1.83 | $3.25 | 10,615,000 | — | — |
| 2014-01-30 | $1.83 | $3.25 | 13,110,500 | — | — |
| 2014-01-29 | $1.78 | $3.17 | 25,995,500 | — | — |
| 2014-01-28 | $1.85 | $3.29 | 16,496,500 | — | — |
| 2014-01-27 | $1.86 | $3.32 | 14,746,000 | — | — |
| 2014-01-24 | $1.93 | $3.44 | 12,914,000 | — | — |
| 2014-01-23 | $2.03 | $3.62 | 8,045,500 | — | — |
| 2014-01-22 | $2.09 | $3.73 | 8,544,000 | — | — |
| 2014-01-21 | $2.05 | $3.65 | 9,060,500 | — | — |
| 2014-01-17 | $2.04 | $3.64 | 11,203,000 | — | — |
| 2014-01-16 | $2.01 | $3.58 | 7,193,500 | — | — |
| 2014-01-15 | $2.00 | $3.55 | 7,665,500 | — | — |
| 2014-01-14 | $2.01 | $3.57 | 6,501,000 | — | — |
| 2014-01-13 | $1.96 | $3.49 | 15,478,000 | — | — |
| 2014-01-10 | $2.03 | $3.61 | 13,274,500 | — | — |
| 2014-01-09 | $2.08 | $3.70 | 9,676,500 | — | — |
| 2014-01-08 | $2.10 | $3.74 | 8,163,000 | — | — |
| 2014-01-07 | $2.10 | $3.74 | 10,232,500 | — | — |
| 2014-01-06 | $2.11 | $3.75 | 10,405,500 | — | — |
| 2014-01-03 | $2.15 | $3.83 | 6,310,000 | — | — |
| 2014-01-02 | $2.17 | $3.86 | 6,479,500 | — | — |