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
- 1997-09-10 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 | $1.44 | $1.44 | 200,200 | — | — |
| 2014-12-30 | $1.48 | $1.48 | 197,800 | — | — |
| 2014-12-29 | $1.40 | $1.40 | 97,500 | — | — |
| 2014-12-26 | $1.47 | $1.47 | 67,700 | — | — |
| 2014-12-24 | $1.43 | $1.43 | 97,200 | — | — |
| 2014-12-23 | $1.46 | $1.46 | 127,800 | — | — |
| 2014-12-22 | $1.43 | $1.43 | 166,400 | — | — |
| 2014-12-19 | $1.44 | $1.44 | 537,200 | — | — |
| 2014-12-18 | $1.40 | $1.40 | 298,400 | — | — |
| 2014-12-17 | $1.42 | $1.42 | 56,200 | — | — |
| 2014-12-16 | $1.46 | $1.46 | 107,900 | — | — |
| 2014-12-15 | $1.49 | $1.49 | 208,400 | — | — |
| 2014-12-12 | $1.51 | $1.51 | 99,300 | — | — |
| 2014-12-11 | $1.52 | $1.52 | 608,100 | — | — |
| 2014-12-10 | $1.48 | $1.48 | 108,600 | — | — |
| 2014-12-09 | $1.50 | $1.50 | 273,500 | — | — |
| 2014-12-08 | $1.51 | $1.51 | 149,400 | — | — |
| 2014-12-05 | $1.53 | $1.53 | 143,700 | — | — |
| 2014-12-04 | $1.66 | $1.66 | 114,900 | — | — |
| 2014-12-03 | $1.66 | $1.66 | 105,000 | — | — |
| 2014-12-02 | $1.65 | $1.65 | 80,400 | — | — |
| 2014-12-01 | $1.67 | $1.67 | 48,100 | — | — |
| 2014-11-28 | $1.70 | $1.70 | 15,100 | — | — |
| 2014-11-26 | $1.66 | $1.66 | 47,900 | — | — |
| 2014-11-25 | $1.65 | $1.65 | 72,400 | — | — |
| 2014-11-24 | $1.64 | $1.64 | 63,700 | — | — |
| 2014-11-21 | $1.66 | $1.66 | 58,000 | — | — |
| 2014-11-20 | $1.64 | $1.64 | 95,800 | — | — |
| 2014-11-19 | $1.66 | $1.66 | 99,100 | — | — |
| 2014-11-18 | $1.69 | $1.69 | 92,100 | — | — |
| 2014-11-17 | $1.70 | $1.70 | 40,300 | — | — |
| 2014-11-14 | $1.60 | $1.60 | 139,400 | — | — |
| 2014-11-13 | $1.67 | $1.67 | 40,400 | — | — |
| 2014-11-12 | $1.75 | $1.75 | 104,000 | — | — |
| 2014-11-11 | $1.74 | $1.74 | 207,800 | — | — |
| 2014-11-10 | $1.61 | $1.61 | 169,900 | — | — |
| 2014-11-07 | $1.56 | $1.56 | 258,300 | — | — |
| 2014-11-06 | $1.46 | $1.46 | 232,700 | — | — |
| 2014-11-05 | $1.41 | $1.41 | 54,800 | — | — |
| 2014-11-04 | $1.40 | $1.40 | 55,800 | — | — |
| 2014-11-03 | $1.42 | $1.42 | 266,500 | — | — |
| 2014-10-31 | $1.41 | $1.41 | 408,600 | — | — |
| 2014-10-30 | $1.35 | $1.35 | 121,000 | — | — |
| 2014-10-29 | $1.37 | $1.37 | 61,500 | — | — |
| 2014-10-28 | $1.40 | $1.40 | 68,200 | — | — |
| 2014-10-27 | $1.39 | $1.39 | 77,600 | — | — |
| 2014-10-24 | $1.39 | $1.39 | 67,200 | — | — |
| 2014-10-23 | $1.39 | $1.39 | 83,500 | — | — |
| 2014-10-22 | $1.42 | $1.42 | 199,300 | — | — |
| 2014-10-21 | $1.46 | $1.46 | 185,900 | — | — |
| 2014-10-20 | $1.46 | $1.46 | 147,400 | — | — |
| 2014-10-17 | $1.49 | $1.49 | 359,200 | — | — |
| 2014-10-16 | $1.49 | $1.49 | 120,900 | — | — |
| 2014-10-15 | $1.50 | $1.50 | 227,900 | — | — |
| 2014-10-14 | $1.47 | $1.47 | 213,500 | — | — |
| 2014-10-13 | $1.47 | $1.47 | 217,900 | — | — |
| 2014-10-10 | $1.48 | $1.48 | 213,700 | — | — |
| 2014-10-09 | $1.50 | $1.50 | 221,500 | — | — |
| 2014-10-08 | $1.50 | $1.50 | 348,800 | — | — |
| 2014-10-07 | $1.45 | $1.45 | 231,600 | — | — |
| 2014-10-06 | $1.47 | $1.47 | 119,300 | — | — |
| 2014-10-03 | $1.48 | $1.48 | 175,900 | — | — |
| 2014-10-02 | $1.45 | $1.45 | 213,800 | — | — |
| 2014-10-01 | $1.43 | $1.43 | 152,100 | — | — |
| 2014-09-30 | $1.45 | $1.45 | 400,400 | — | — |
| 2014-09-29 | $1.50 | $1.50 | 817,200 | — | — |
| 2014-09-26 | $1.39 | $1.39 | 425,500 | — | — |
| 2014-09-25 | $1.38 | $1.38 | 363,900 | — | — |
| 2014-09-24 | $1.38 | $1.38 | 309,600 | — | — |
| 2014-09-23 | $1.34 | $1.34 | 421,600 | — | — |
| 2014-09-22 | $1.34 | $1.34 | 714,100 | — | — |
| 2014-09-19 | $1.29 | $1.29 | 868,700 | — | — |
| 2014-09-18 | $1.34 | $1.34 | 574,800 | — | — |
| 2014-09-17 | $1.33 | $1.33 | 5,137,800 | — | — |
| 2014-09-16 | $1.18 | $1.18 | 7,025,000 | — | — |
| 2014-09-15 | $1.44 | $1.44 | 243,800 | — | — |
| 2014-09-12 | $1.53 | $1.53 | 537,500 | — | — |
| 2014-09-11 | $1.46 | $1.46 | 396,100 | — | — |
| 2014-09-10 | $1.38 | $1.38 | 208,200 | — | — |
| 2014-09-09 | $1.35 | $1.35 | 297,700 | — | — |
| 2014-09-08 | $1.43 | $1.43 | 392,500 | — | — |
| 2014-09-05 | $1.38 | $1.38 | 354,100 | — | — |
| 2014-09-04 | $1.33 | $1.33 | 307,000 | — | — |
| 2014-09-03 | $1.34 | $1.34 | 155,500 | — | — |
| 2014-09-02 | $1.35 | $1.35 | 249,700 | — | — |
| 2014-08-29 | $1.35 | $1.35 | 365,700 | — | — |
| 2014-08-28 | $1.35 | $1.35 | 211,700 | — | — |
| 2014-08-27 | $1.34 | $1.34 | 198,400 | — | — |
| 2014-08-26 | $1.35 | $1.35 | 225,800 | — | — |
| 2014-08-25 | $1.36 | $1.36 | 160,700 | — | — |
| 2014-08-22 | $1.34 | $1.34 | 317,000 | — | — |
| 2014-08-21 | $1.39 | $1.39 | 286,300 | — | — |
| 2014-08-20 | $1.40 | $1.40 | 491,000 | — | — |
| 2014-08-19 | $1.48 | $1.48 | 860,200 | — | — |
| 2014-08-18 | $1.34 | $1.34 | 365,200 | — | — |
| 2014-08-15 | $1.32 | $1.32 | 352,000 | — | — |
| 2014-08-14 | $1.34 | $1.34 | 1,185,500 | — | — |
| 2014-08-13 | $1.30 | $1.30 | 2,181,600 | — | — |
| 2014-08-12 | $1.48 | $1.48 | 1,594,800 | — | — |
| 2014-08-11 | $1.68 | $1.68 | 2,672,200 | — | — |
| 2014-08-08 | $2.74 | $2.74 | 322,800 | — | — |
| 2014-08-07 | $2.71 | $2.71 | 48,500 | — | — |
| 2014-08-06 | $2.82 | $2.82 | 155,700 | — | — |
| 2014-08-05 | $2.77 | $2.77 | 176,300 | — | — |
| 2014-08-04 | $2.64 | $2.64 | 168,100 | — | — |
| 2014-08-01 | $2.55 | $2.55 | 198,400 | — | — |
| 2014-07-31 | $2.64 | $2.64 | 161,400 | — | — |
| 2014-07-30 | $2.68 | $2.68 | 59,800 | — | — |
| 2014-07-29 | $2.70 | $2.70 | 76,000 | — | — |
| 2014-07-28 | $2.67 | $2.67 | 93,300 | — | — |
| 2014-07-25 | $2.66 | $2.66 | 82,600 | — | — |
| 2014-07-24 | $2.67 | $2.67 | 97,300 | — | — |
| 2014-07-23 | $2.73 | $2.73 | 87,400 | — | — |
| 2014-07-22 | $2.64 | $2.64 | 208,100 | — | — |
| 2014-07-21 | $2.59 | $2.59 | 117,500 | — | — |
| 2014-07-18 | $2.67 | $2.67 | 35,100 | — | — |
| 2014-07-17 | $2.63 | $2.63 | 53,100 | — | — |
| 2014-07-16 | $2.66 | $2.66 | 63,800 | — | — |
| 2014-07-15 | $2.67 | $2.67 | 74,800 | — | — |
| 2014-07-14 | $2.69 | $2.69 | 75,200 | — | — |
| 2014-07-11 | $2.68 | $2.68 | 35,000 | — | — |
| 2014-07-10 | $2.72 | $2.72 | 78,100 | — | — |
| 2014-07-09 | $2.70 | $2.70 | 93,300 | — | — |
| 2014-07-08 | $2.77 | $2.77 | 187,600 | — | — |
| 2014-07-07 | $2.67 | $2.67 | 144,300 | — | — |
| 2014-07-03 | $2.85 | $2.85 | 34,100 | — | — |
| 2014-07-02 | $2.88 | $2.88 | 102,000 | — | — |
| 2014-07-01 | $2.79 | $2.79 | 226,300 | — | — |
| 2014-06-30 | $2.82 | $2.82 | 253,400 | — | — |
| 2014-06-27 | $2.65 | $2.65 | 5,046,700 | — | — |
| 2014-06-26 | $2.66 | $2.66 | 130,900 | — | — |
| 2014-06-25 | $2.74 | $2.74 | 320,300 | — | — |
| 2014-06-24 | $2.75 | $2.75 | 301,100 | — | — |
| 2014-06-23 | $2.76 | $2.76 | 223,700 | — | — |
| 2014-06-20 | $2.87 | $2.87 | 226,800 | — | — |
| 2014-06-19 | $2.91 | $2.91 | 152,700 | — | — |
| 2014-06-18 | $2.76 | $2.76 | 126,800 | — | — |
| 2014-06-17 | $2.77 | $2.77 | 106,000 | — | — |
| 2014-06-16 | $2.80 | $2.80 | 106,300 | — | — |
| 2014-06-13 | $2.76 | $2.76 | 91,400 | — | — |
| 2014-06-12 | $2.78 | $2.78 | 141,900 | — | — |
| 2014-06-11 | $2.90 | $2.90 | 98,000 | — | — |
| 2014-06-10 | $2.93 | $2.93 | 174,800 | — | — |
| 2014-06-09 | $2.91 | $2.91 | 226,600 | — | — |
| 2014-06-06 | $2.63 | $2.63 | 127,500 | — | — |
| 2014-06-05 | $2.59 | $2.59 | 203,900 | — | — |
| 2014-06-04 | $2.55 | $2.55 | 134,500 | — | — |
| 2014-06-03 | $2.58 | $2.58 | 233,600 | — | — |
| 2014-06-02 | $2.58 | $2.58 | 96,900 | — | — |
| 2014-05-30 | $2.67 | $2.67 | 124,100 | — | — |
| 2014-05-29 | $2.76 | $2.76 | 102,200 | — | — |
| 2014-05-28 | $2.77 | $2.77 | 91,400 | — | — |
| 2014-05-27 | $2.80 | $2.80 | 109,300 | — | — |
| 2014-05-23 | $2.72 | $2.72 | 97,800 | — | — |
| 2014-05-22 | $2.68 | $2.68 | 186,200 | — | — |
| 2014-05-21 | $2.52 | $2.52 | 178,400 | — | — |
| 2014-05-20 | $2.57 | $2.57 | 223,500 | — | — |
| 2014-05-19 | $2.69 | $2.69 | 89,300 | — | — |
| 2014-05-16 | $2.68 | $2.68 | 133,900 | — | — |
| 2014-05-15 | $2.66 | $2.66 | 193,600 | — | — |
| 2014-05-14 | $2.75 | $2.75 | 226,700 | — | — |
| 2014-05-13 | $2.89 | $2.89 | 149,500 | — | — |
| 2014-05-12 | $2.92 | $2.92 | 117,300 | — | — |
| 2014-05-09 | $2.80 | $2.80 | 92,100 | — | — |
| 2014-05-08 | $2.75 | $2.75 | 300,000 | — | — |
| 2014-05-07 | $2.71 | $2.71 | 159,400 | — | — |
| 2014-05-06 | $2.75 | $2.75 | 124,200 | — | — |
| 2014-05-05 | $2.80 | $2.80 | 79,900 | — | — |
| 2014-05-02 | $2.83 | $2.83 | 149,300 | — | — |
| 2014-05-01 | $2.84 | $2.84 | 157,200 | — | — |
| 2014-04-30 | $2.87 | $2.87 | 123,400 | — | — |
| 2014-04-29 | $2.82 | $2.82 | 99,800 | — | — |
| 2014-04-28 | $2.74 | $2.74 | 121,100 | — | — |
| 2014-04-25 | $2.79 | $2.79 | 124,800 | — | — |
| 2014-04-24 | $2.88 | $2.88 | 93,900 | — | — |
| 2014-04-23 | $2.94 | $2.94 | 155,900 | — | — |
| 2014-04-22 | $2.89 | $2.89 | 138,200 | — | — |
| 2014-04-21 | $2.83 | $2.83 | 145,300 | — | — |
| 2014-04-17 | $2.79 | $2.79 | 140,500 | — | — |
| 2014-04-16 | $2.80 | $2.80 | 135,200 | — | — |
| 2014-04-15 | $2.79 | $2.79 | 358,400 | — | — |
| 2014-04-14 | $2.89 | $2.89 | 327,100 | — | — |
| 2014-04-11 | $2.96 | $2.96 | 380,700 | — | — |
| 2014-04-10 | $3.00 | $3.00 | 532,400 | — | — |
| 2014-04-09 | $2.99 | $2.99 | 157,400 | — | — |
| 2014-04-08 | $2.99 | $2.99 | 212,900 | — | — |
| 2014-04-07 | $2.91 | $2.91 | 347,900 | — | — |
| 2014-04-04 | $2.95 | $2.95 | 297,400 | — | — |
| 2014-04-03 | $3.06 | $3.06 | 208,600 | — | — |
| 2014-04-02 | $3.11 | $3.11 | 104,700 | — | — |
| 2014-04-01 | $3.20 | $3.20 | 90,500 | — | — |
| 2014-03-31 | $3.10 | $3.10 | 103,500 | — | — |
| 2014-03-28 | $3.00 | $3.00 | 237,200 | — | — |
| 2014-03-27 | $3.06 | $3.06 | 110,900 | — | — |
| 2014-03-26 | $3.02 | $3.02 | 138,700 | — | — |
| 2014-03-25 | $3.12 | $3.12 | 118,800 | — | — |
| 2014-03-24 | $3.09 | $3.09 | 159,200 | — | — |
| 2014-03-21 | $3.15 | $3.15 | 176,500 | — | — |
| 2014-03-20 | $3.13 | $3.13 | 91,000 | — | — |
| 2014-03-19 | $3.18 | $3.18 | 104,900 | — | — |
| 2014-03-18 | $3.28 | $3.28 | 73,200 | — | — |
| 2014-03-17 | $3.19 | $3.19 | 74,200 | — | — |
| 2014-03-14 | $3.18 | $3.18 | 116,000 | — | — |
| 2014-03-13 | $3.14 | $3.14 | 170,100 | — | — |
| 2014-03-12 | $3.26 | $3.26 | 130,600 | — | — |
| 2014-03-11 | $3.21 | $3.21 | 268,000 | — | — |
| 2014-03-10 | $3.40 | $3.40 | 256,800 | — | — |
| 2014-03-07 | $3.30 | $3.30 | 139,100 | — | — |
| 2014-03-06 | $3.35 | $3.35 | 124,700 | — | — |
| 2014-03-05 | $3.47 | $3.47 | 157,900 | — | — |
| 2014-03-04 | $3.33 | $3.33 | 309,500 | — | — |
| 2014-03-03 | $3.20 | $3.20 | 148,000 | — | — |
| 2014-02-28 | $3.21 | $3.21 | 145,900 | — | — |
| 2014-02-27 | $3.30 | $3.30 | 81,000 | — | — |
| 2014-02-26 | $3.24 | $3.24 | 97,100 | — | — |
| 2014-02-25 | $3.32 | $3.32 | 75,300 | — | — |
| 2014-02-24 | $3.31 | $3.31 | 109,400 | — | — |
| 2014-02-21 | $3.31 | $3.31 | 106,200 | — | — |
| 2014-02-20 | $3.35 | $3.35 | 73,200 | — | — |
| 2014-02-19 | $3.33 | $3.33 | 142,100 | — | — |
| 2014-02-18 | $3.45 | $3.45 | 170,100 | — | — |
| 2014-02-14 | $3.36 | $3.36 | 72,800 | — | — |
| 2014-02-13 | $3.42 | $3.42 | 116,300 | — | — |
| 2014-02-12 | $3.30 | $3.30 | 157,000 | — | — |
| 2014-02-11 | $3.22 | $3.22 | 133,400 | — | — |
| 2014-02-10 | $3.19 | $3.19 | 117,300 | — | — |
| 2014-02-07 | $3.11 | $3.11 | 121,900 | — | — |
| 2014-02-06 | $3.11 | $3.11 | 165,900 | — | — |
| 2014-02-05 | $3.02 | $3.02 | 172,800 | — | — |
| 2014-02-04 | $3.11 | $3.11 | 135,000 | — | — |
| 2014-02-03 | $3.15 | $3.15 | 228,400 | — | — |
| 2014-01-31 | $3.31 | $3.31 | 97,000 | — | — |
| 2014-01-30 | $3.34 | $3.34 | 170,000 | — | — |
| 2014-01-29 | $3.30 | $3.30 | 154,000 | — | — |
| 2014-01-28 | $3.40 | $3.40 | 169,800 | — | — |
| 2014-01-27 | $3.38 | $3.38 | 232,100 | — | — |
| 2014-01-24 | $3.49 | $3.49 | 217,100 | — | — |
| 2014-01-23 | $3.72 | $3.72 | 334,600 | — | — |
| 2014-01-22 | $3.86 | $3.86 | 246,600 | — | — |
| 2014-01-21 | $3.77 | $3.77 | 184,500 | — | — |
| 2014-01-17 | $3.70 | $3.70 | 227,400 | — | — |
| 2014-01-16 | $3.63 | $3.63 | 162,100 | — | — |
| 2014-01-15 | $3.66 | $3.66 | 245,600 | — | — |
| 2014-01-14 | $3.56 | $3.56 | 217,300 | — | — |
| 2014-01-13 | $3.42 | $3.42 | 143,900 | — | — |
| 2014-01-10 | $3.41 | $3.41 | 138,500 | — | — |
| 2014-01-09 | $3.39 | $3.39 | 288,500 | — | — |
| 2014-01-08 | $3.32 | $3.32 | 151,200 | — | — |
| 2014-01-07 | $3.38 | $3.38 | 143,200 | — | — |
| 2014-01-06 | $3.33 | $3.33 | 120,300 | — | — |
| 2014-01-03 | $3.35 | $3.35 | 79,700 | — | — |
| 2014-01-02 | $3.32 | $3.32 | 164,300 | — | — |