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
- 2004-08-12 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 | $1.48 | $1.48 | 221,900 | — | — |
| 2014-12-30 | $1.59 | $1.59 | 156,800 | — | — |
| 2014-12-29 | $1.54 | $1.54 | 210,300 | — | — |
| 2014-12-26 | $1.44 | $1.44 | 204,400 | — | — |
| 2014-12-24 | $1.36 | $1.36 | 130,900 | — | — |
| 2014-12-23 | $1.39 | $1.39 | 202,900 | — | — |
| 2014-12-22 | $1.40 | $1.40 | 241,100 | — | — |
| 2014-12-19 | $1.37 | $1.37 | 92,000 | — | — |
| 2014-12-18 | $1.37 | $1.37 | 182,800 | — | — |
| 2014-12-17 | $1.36 | $1.36 | 141,200 | — | — |
| 2014-12-16 | $1.33 | $1.33 | 109,700 | — | — |
| 2014-12-15 | $1.41 | $1.41 | 49,000 | — | — |
| 2014-12-12 | $1.42 | $1.42 | 44,700 | — | — |
| 2014-12-11 | $1.42 | $1.42 | 79,200 | — | — |
| 2014-12-10 | $1.42 | $1.42 | 29,100 | — | — |
| 2014-12-09 | $1.50 | $1.50 | 45,300 | — | — |
| 2014-12-08 | $1.46 | $1.46 | 160,600 | — | — |
| 2014-12-05 | $1.44 | $1.44 | 153,100 | — | — |
| 2014-12-04 | $1.55 | $1.55 | 25,900 | — | — |
| 2014-12-03 | $1.58 | $1.58 | 80,400 | — | — |
| 2014-12-02 | $1.60 | $1.60 | 37,800 | — | — |
| 2014-12-01 | $1.66 | $1.66 | 39,200 | — | — |
| 2014-11-28 | $1.60 | $1.60 | 94,900 | — | — |
| 2014-11-26 | $1.67 | $1.67 | 43,700 | — | — |
| 2014-11-25 | $1.68 | $1.68 | 56,700 | — | — |
| 2014-11-24 | $1.80 | $1.80 | 64,400 | — | — |
| 2014-11-21 | $1.80 | $1.80 | 36,900 | — | — |
| 2014-11-20 | $1.76 | $1.76 | 80,400 | — | — |
| 2014-11-19 | $1.66 | $1.66 | 54,700 | — | — |
| 2014-11-18 | $1.65 | $1.65 | 76,300 | — | — |
| 2014-11-17 | $1.64 | $1.64 | 149,300 | — | — |
| 2014-11-14 | $1.82 | $1.82 | 20,200 | — | — |
| 2014-11-13 | $1.84 | $1.84 | 69,300 | — | — |
| 2014-11-12 | $1.89 | $1.89 | 50,200 | — | — |
| 2014-11-11 | $1.89 | $1.89 | 25,600 | — | — |
| 2014-11-10 | $1.87 | $1.87 | 66,600 | — | — |
| 2014-11-07 | $1.85 | $1.85 | 84,700 | — | — |
| 2014-11-06 | $1.83 | $1.83 | 76,900 | — | — |
| 2014-11-05 | $1.96 | $1.96 | 66,400 | — | — |
| 2014-11-04 | $1.87 | $1.87 | 66,200 | — | — |
| 2014-11-03 | $1.93 | $1.93 | 21,400 | — | — |
| 2014-10-31 | $1.98 | $1.98 | 63,200 | — | — |
| 2014-10-30 | $1.89 | $1.89 | 43,600 | — | — |
| 2014-10-29 | $1.87 | $1.87 | 41,500 | — | — |
| 2014-10-28 | $1.92 | $1.92 | 39,300 | — | — |
| 2014-10-27 | $1.93 | $1.93 | 21,200 | — | — |
| 2014-10-24 | $1.98 | $1.98 | 19,800 | — | — |
| 2014-10-23 | $2.00 | $2.00 | 39,500 | — | — |
| 2014-10-22 | $2.00 | $2.00 | 44,000 | — | — |
| 2014-10-21 | $2.03 | $2.03 | 48,900 | — | — |
| 2014-10-20 | $1.93 | $1.93 | 83,800 | — | — |
| 2014-10-17 | $1.88 | $1.88 | 40,000 | — | — |
| 2014-10-16 | $1.92 | $1.92 | 36,300 | — | — |
| 2014-10-15 | $1.91 | $1.91 | 78,800 | — | — |
| 2014-10-14 | $1.87 | $1.87 | 45,000 | — | — |
| 2014-10-13 | $1.88 | $1.88 | 27,100 | — | — |
| 2014-10-10 | $1.84 | $1.84 | 145,200 | — | — |
| 2014-10-09 | $1.90 | $1.90 | 201,300 | — | — |
| 2014-10-08 | $1.99 | $1.99 | 219,000 | — | — |
| 2014-10-07 | $2.14 | $2.14 | 57,900 | — | — |
| 2014-10-06 | $2.15 | $2.15 | 49,500 | — | — |
| 2014-10-03 | $2.26 | $2.26 | 27,400 | — | — |
| 2014-10-02 | $2.21 | $2.21 | 142,500 | — | — |
| 2014-10-01 | $2.20 | $2.20 | 141,300 | — | — |
| 2014-09-30 | $2.32 | $2.32 | 116,800 | — | — |
| 2014-09-29 | $2.45 | $2.45 | 54,900 | — | — |
| 2014-09-26 | $2.38 | $2.38 | 82,600 | — | — |
| 2014-09-25 | $2.48 | $2.48 | 83,200 | — | — |
| 2014-09-24 | $2.57 | $2.57 | 215,000 | — | — |
| 2014-09-23 | $2.36 | $2.36 | 50,400 | — | — |
| 2014-09-22 | $2.37 | $2.37 | 117,900 | — | — |
| 2014-09-19 | $2.44 | $2.44 | 250,000 | — | — |
| 2014-09-18 | $2.46 | $2.46 | 59,800 | — | — |
| 2014-09-17 | $2.47 | $2.47 | 122,700 | — | — |
| 2014-09-16 | $2.49 | $2.49 | 144,900 | — | — |
| 2014-09-15 | $2.57 | $2.57 | 268,300 | — | — |
| 2014-09-12 | $2.72 | $2.72 | 105,100 | — | — |
| 2014-09-11 | $2.72 | $2.72 | 151,700 | — | — |
| 2014-09-10 | $2.82 | $2.82 | 71,600 | — | — |
| 2014-09-09 | $2.83 | $2.83 | 180,700 | — | — |
| 2014-09-08 | $2.96 | $2.96 | 162,500 | — | — |
| 2014-09-05 | $3.08 | $3.08 | 217,200 | — | — |
| 2014-09-04 | $3.24 | $3.24 | 1,402,000 | — | — |
| 2014-09-03 | $2.85 | $2.85 | 107,000 | — | — |
| 2014-09-02 | $2.97 | $2.97 | 45,800 | — | — |
| 2014-08-29 | $2.94 | $2.94 | 20,700 | — | — |
| 2014-08-28 | $2.90 | $2.90 | 55,700 | — | — |
| 2014-08-27 | $3.00 | $3.00 | 23,900 | — | — |
| 2014-08-26 | $3.00 | $3.00 | 155,200 | — | — |
| 2014-08-25 | $2.91 | $2.91 | 75,600 | — | — |
| 2014-08-22 | $2.82 | $2.82 | 75,200 | — | — |
| 2014-08-21 | $2.92 | $2.92 | 23,800 | — | — |
| 2014-08-20 | $2.90 | $2.90 | 53,700 | — | — |
| 2014-08-19 | $2.89 | $2.89 | 67,300 | — | — |
| 2014-08-18 | $2.94 | $2.94 | 82,000 | — | — |
| 2014-08-15 | $2.99 | $2.99 | 83,100 | — | — |
| 2014-08-14 | $2.99 | $2.99 | 76,600 | — | — |
| 2014-08-13 | $2.94 | $2.94 | 53,400 | — | — |
| 2014-08-12 | $2.92 | $2.92 | 81,800 | — | — |
| 2014-08-11 | $2.93 | $2.93 | 260,100 | — | — |
| 2014-08-08 | $2.75 | $2.75 | 224,100 | — | — |
| 2014-08-07 | $2.85 | $2.85 | 297,000 | — | — |
| 2014-08-06 | $3.05 | $3.05 | 75,500 | — | — |
| 2014-08-05 | $3.01 | $3.01 | 225,600 | — | — |
| 2014-08-04 | $3.22 | $3.22 | 80,000 | — | — |
| 2014-08-01 | $3.29 | $3.29 | 53,500 | — | — |
| 2014-07-31 | $3.30 | $3.30 | 54,300 | — | — |
| 2014-07-30 | $3.40 | $3.40 | 72,300 | — | — |
| 2014-07-29 | $3.32 | $3.32 | 65,800 | — | — |
| 2014-07-28 | $3.24 | $3.24 | 51,900 | — | — |
| 2014-07-25 | $3.29 | $3.29 | 37,100 | — | — |
| 2014-07-24 | $3.28 | $3.28 | 48,000 | — | — |
| 2014-07-23 | $3.31 | $3.31 | 76,800 | — | — |
| 2014-07-22 | $3.40 | $3.40 | 66,300 | — | — |
| 2014-07-21 | $3.36 | $3.36 | 121,600 | — | — |
| 2014-07-18 | $3.25 | $3.25 | 39,700 | — | — |
| 2014-07-17 | $3.21 | $3.21 | 65,900 | — | — |
| 2014-07-16 | $3.14 | $3.14 | 119,000 | — | — |
| 2014-07-15 | $3.23 | $3.23 | 91,300 | — | — |
| 2014-07-14 | $3.34 | $3.34 | 52,900 | — | — |
| 2014-07-11 | $3.34 | $3.34 | 60,000 | — | — |
| 2014-07-10 | $3.32 | $3.32 | 141,300 | — | — |
| 2014-07-09 | $3.29 | $3.29 | 91,500 | — | — |
| 2014-07-08 | $3.26 | $3.26 | 297,100 | — | — |
| 2014-07-07 | $3.46 | $3.46 | 74,600 | — | — |
| 2014-07-03 | $3.52 | $3.52 | 42,700 | — | — |
| 2014-07-02 | $3.51 | $3.51 | 93,000 | — | — |
| 2014-07-01 | $3.50 | $3.50 | 124,500 | — | — |
| 2014-06-30 | $3.55 | $3.55 | 104,600 | — | — |
| 2014-06-27 | $3.56 | $3.56 | 186,100 | — | — |
| 2014-06-26 | $3.49 | $3.49 | 108,900 | — | — |
| 2014-06-25 | $3.41 | $3.41 | 175,300 | — | — |
| 2014-06-24 | $3.43 | $3.43 | 266,300 | — | — |
| 2014-06-23 | $3.56 | $3.56 | 49,300 | — | — |
| 2014-06-20 | $3.56 | $3.56 | 153,100 | — | — |
| 2014-06-19 | $3.53 | $3.53 | 157,100 | — | — |
| 2014-06-18 | $3.60 | $3.60 | 112,300 | — | — |
| 2014-06-17 | $3.65 | $3.65 | 170,700 | — | — |
| 2014-06-16 | $3.64 | $3.64 | 428,800 | — | — |
| 2014-06-13 | $3.55 | $3.55 | 143,000 | — | — |
| 2014-06-12 | $3.54 | $3.54 | 85,900 | — | — |
| 2014-06-11 | $3.53 | $3.53 | 77,300 | — | — |
| 2014-06-10 | $3.59 | $3.59 | 246,500 | — | — |
| 2014-06-09 | $3.49 | $3.49 | 121,300 | — | — |
| 2014-06-06 | $3.55 | $3.55 | 234,100 | — | — |
| 2014-06-05 | $3.41 | $3.41 | 169,800 | — | — |
| 2014-06-04 | $3.49 | $3.49 | 92,400 | — | — |
| 2014-06-03 | $3.46 | $3.46 | 79,500 | — | — |
| 2014-06-02 | $3.51 | $3.51 | 212,500 | — | — |
| 2014-05-30 | $3.58 | $3.58 | 500,800 | — | — |
| 2014-05-29 | $3.62 | $3.62 | 479,300 | — | — |
| 2014-05-28 | $3.59 | $3.59 | 99,500 | — | — |
| 2014-05-27 | $3.53 | $3.53 | 84,800 | — | — |
| 2014-05-23 | $3.55 | $3.55 | 107,900 | — | — |
| 2014-05-22 | $3.63 | $3.63 | 87,200 | — | — |
| 2014-05-21 | $3.77 | $3.77 | 65,200 | — | — |
| 2014-05-20 | $3.72 | $3.72 | 77,600 | — | — |
| 2014-05-19 | $3.70 | $3.70 | 66,000 | — | — |
| 2014-05-16 | $3.64 | $3.64 | 66,600 | — | — |
| 2014-05-15 | $3.69 | $3.69 | 39,600 | — | — |
| 2014-05-14 | $3.71 | $3.71 | 131,800 | — | — |
| 2014-05-13 | $3.69 | $3.69 | 78,900 | — | — |
| 2014-05-12 | $3.65 | $3.65 | 85,400 | — | — |
| 2014-05-09 | $3.51 | $3.51 | 164,400 | — | — |
| 2014-05-08 | $3.53 | $3.53 | 125,700 | — | — |
| 2014-05-07 | $3.55 | $3.55 | 261,500 | — | — |
| 2014-05-06 | $3.75 | $3.75 | 201,600 | — | — |
| 2014-05-05 | $3.99 | $3.99 | 106,200 | — | — |
| 2014-05-02 | $4.00 | $4.00 | 175,100 | — | — |
| 2014-05-01 | $4.24 | $4.24 | 728,600 | — | — |
| 2014-04-30 | $3.87 | $3.87 | 119,500 | — | — |
| 2014-04-29 | $3.74 | $3.74 | 125,700 | — | — |
| 2014-04-28 | $3.84 | $3.84 | 173,400 | — | — |
| 2014-04-25 | $3.75 | $3.75 | 96,800 | — | — |
| 2014-04-24 | $3.89 | $3.89 | 93,800 | — | — |
| 2014-04-23 | $3.94 | $3.94 | 191,600 | — | — |
| 2014-04-22 | $4.12 | $4.12 | 257,100 | — | — |
| 2014-04-21 | $3.89 | $3.89 | 346,300 | — | — |
| 2014-04-17 | $3.60 | $3.60 | 245,000 | — | — |
| 2014-04-16 | $3.65 | $3.65 | 273,400 | — | — |
| 2014-04-15 | $3.33 | $3.33 | 579,600 | — | — |
| 2014-04-14 | $3.54 | $3.54 | 397,000 | — | — |
| 2014-04-11 | $3.68 | $3.68 | 556,500 | — | — |
| 2014-04-10 | $3.97 | $3.97 | 439,500 | — | — |
| 2014-04-09 | $4.15 | $4.15 | 291,100 | — | — |
| 2014-04-08 | $3.93 | $3.93 | 407,600 | — | — |
| 2014-04-07 | $3.94 | $3.94 | 571,400 | — | — |
| 2014-04-04 | $4.20 | $4.20 | 564,100 | — | — |
| 2014-04-03 | $4.49 | $4.49 | 796,400 | — | — |
| 2014-04-02 | $4.72 | $4.72 | 556,200 | — | — |
| 2014-04-01 | $4.39 | $4.39 | 528,900 | — | — |
| 2014-03-31 | $4.25 | $4.25 | 383,500 | — | — |
| 2014-03-28 | $4.03 | $4.03 | 280,500 | — | — |
| 2014-03-27 | $4.04 | $4.04 | 314,800 | — | — |
| 2014-03-26 | $4.09 | $4.09 | 290,500 | — | — |
| 2014-03-25 | $4.10 | $4.10 | 280,700 | — | — |
| 2014-03-24 | $4.19 | $4.19 | 612,200 | — | — |
| 2014-03-21 | $4.41 | $4.41 | 288,500 | — | — |
| 2014-03-20 | $4.59 | $4.59 | 170,900 | — | — |
| 2014-03-19 | $4.64 | $4.64 | 367,100 | — | — |
| 2014-03-18 | $4.81 | $4.81 | 379,300 | — | — |
| 2014-03-17 | $4.43 | $4.43 | 215,400 | — | — |
| 2014-03-14 | $4.42 | $4.42 | 413,700 | — | — |
| 2014-03-13 | $4.26 | $4.26 | 761,000 | — | — |
| 2014-03-12 | $4.46 | $4.46 | 327,800 | — | — |
| 2014-03-11 | $4.56 | $4.56 | 371,900 | — | — |
| 2014-03-10 | $4.82 | $4.82 | 387,300 | — | — |
| 2014-03-07 | $4.63 | $4.63 | 577,100 | — | — |
| 2014-03-06 | $4.81 | $4.81 | 550,600 | — | — |
| 2014-03-05 | $5.00 | $5.00 | 400,700 | — | — |
| 2014-03-04 | $5.05 | $5.05 | 516,600 | — | — |
| 2014-03-03 | $5.12 | $5.12 | 584,400 | — | — |
| 2014-02-28 | $4.96 | $4.96 | 573,800 | — | — |
| 2014-02-27 | $5.05 | $5.05 | 541,000 | — | — |
| 2014-02-26 | $4.89 | $4.89 | 1,797,900 | — | — |
| 2014-02-25 | $5.52 | $5.52 | 1,043,000 | — | — |
| 2014-02-24 | $5.86 | $5.86 | 725,000 | — | — |
| 2014-02-21 | $5.80 | $5.80 | 674,500 | — | — |
| 2014-02-20 | $5.80 | $5.80 | 452,700 | — | — |
| 2014-02-19 | $5.69 | $5.69 | 947,400 | — | — |
| 2014-02-18 | $5.82 | $5.82 | 601,000 | — | — |
| 2014-02-14 | $5.60 | $5.60 | 939,500 | — | — |
| 2014-02-13 | $5.83 | $5.83 | 2,143,800 | — | — |
| 2014-02-12 | $6.15 | $6.15 | 2,101,000 | — | — |
| 2014-02-11 | $5.19 | $5.19 | 704,600 | — | — |
| 2014-02-10 | $5.21 | $5.21 | 1,088,400 | — | — |
| 2014-02-07 | $4.57 | $4.57 | 274,400 | — | — |
| 2014-02-06 | $4.61 | $4.61 | 293,700 | — | — |
| 2014-02-05 | $4.59 | $4.59 | 507,700 | — | — |
| 2014-02-04 | $4.56 | $4.56 | 490,400 | — | — |
| 2014-02-03 | $4.71 | $4.71 | 555,400 | — | — |
| 2014-01-31 | $5.13 | $5.13 | 248,500 | — | — |
| 2014-01-30 | $5.26 | $5.26 | 374,000 | — | — |
| 2014-01-29 | $5.20 | $5.20 | 482,200 | — | — |
| 2014-01-28 | $5.12 | $5.12 | 477,300 | — | — |
| 2014-01-27 | $4.94 | $4.94 | 881,300 | — | — |
| 2014-01-24 | $5.12 | $5.12 | 933,500 | — | — |
| 2014-01-23 | $5.57 | $5.57 | 443,200 | — | — |
| 2014-01-22 | $5.58 | $5.58 | 958,200 | — | — |
| 2014-01-21 | $5.86 | $5.86 | 1,953,200 | — | — |
| 2014-01-17 | $5.33 | $5.33 | 1,167,400 | — | — |
| 2014-01-16 | $4.99 | $4.99 | 818,200 | — | — |
| 2014-01-15 | $5.24 | $5.24 | 4,481,200 | — | — |
| 2014-01-14 | $4.96 | $4.96 | 2,463,200 | — | — |
| 2014-01-13 | $4.38 | $4.38 | 776,400 | — | — |
| 2014-01-10 | $4.44 | $4.44 | 469,400 | — | — |
| 2014-01-09 | $4.46 | $4.46 | 1,037,600 | — | — |
| 2014-01-08 | $4.27 | $4.27 | 1,087,900 | — | — |
| 2014-01-07 | $4.50 | $4.50 | 5,120,000 | — | — |
| 2014-01-06 | $4.00 | $4.00 | 493,300 | — | — |
| 2014-01-03 | $3.81 | $3.81 | 351,800 | — | — |
| 2014-01-02 | $3.76 | $3.76 | 294,100 | — | — |