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
- 1992-03-25 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 | $1.03 | $1.03 | 691,800 | — | — |
| 2014-12-30 | $0.97 | $0.97 | 434,300 | — | — |
| 2014-12-29 | $0.93 | $0.93 | 285,300 | — | — |
| 2014-12-26 | $1.00 | $1.00 | 155,400 | — | — |
| 2014-12-24 | $0.95 | $0.95 | 157,600 | — | — |
| 2014-12-23 | $0.96 | $0.96 | 425,000 | — | — |
| 2014-12-22 | $0.98 | $0.98 | 370,600 | — | — |
| 2014-12-19 | $1.10 | $1.10 | 619,700 | — | — |
| 2014-12-18 | $0.99 | $0.99 | 262,100 | — | — |
| 2014-12-17 | $0.98 | $0.98 | 542,600 | — | — |
| 2014-12-16 | $0.95 | $0.95 | 468,800 | — | — |
| 2014-12-15 | $0.98 | $0.98 | 458,700 | — | — |
| 2014-12-12 | $1.02 | $1.02 | 296,000 | — | — |
| 2014-12-11 | $1.04 | $1.04 | 225,300 | — | — |
| 2014-12-10 | $1.06 | $1.06 | 247,200 | — | — |
| 2014-12-09 | $1.11 | $1.11 | 212,100 | — | — |
| 2014-12-08 | $1.08 | $1.08 | 706,000 | — | — |
| 2014-12-05 | $1.18 | $1.18 | 197,200 | — | — |
| 2014-12-04 | $1.21 | $1.21 | 334,000 | — | — |
| 2014-12-03 | $1.19 | $1.19 | 181,400 | — | — |
| 2014-12-02 | $1.13 | $1.13 | 393,500 | — | — |
| 2014-12-01 | $1.20 | $1.20 | 323,600 | — | — |
| 2014-11-28 | $1.27 | $1.27 | 97,900 | — | — |
| 2014-11-26 | $1.38 | $1.38 | 230,500 | — | — |
| 2014-11-25 | $1.42 | $1.42 | 115,900 | — | — |
| 2014-11-24 | $1.43 | $1.43 | 111,100 | — | — |
| 2014-11-21 | $1.45 | $1.45 | 191,200 | — | — |
| 2014-11-20 | $1.37 | $1.37 | 59,200 | — | — |
| 2014-11-19 | $1.36 | $1.36 | 91,500 | — | — |
| 2014-11-18 | $1.37 | $1.37 | 129,900 | — | — |
| 2014-11-17 | $1.38 | $1.38 | 150,100 | — | — |
| 2014-11-14 | $1.42 | $1.42 | 225,700 | — | — |
| 2014-11-13 | $1.34 | $1.34 | 258,900 | — | — |
| 2014-11-12 | $1.39 | $1.39 | 160,200 | — | — |
| 2014-11-11 | $1.46 | $1.46 | 233,700 | — | — |
| 2014-11-10 | $1.40 | $1.40 | 375,400 | — | — |
| 2014-11-07 | $1.36 | $1.36 | 377,100 | — | — |
| 2014-11-06 | $1.29 | $1.29 | 616,200 | — | — |
| 2014-11-05 | $1.20 | $1.20 | 565,400 | — | — |
| 2014-11-04 | $1.23 | $1.23 | 328,200 | — | — |
| 2014-11-03 | $1.24 | $1.24 | 338,700 | — | — |
| 2014-10-31 | $1.32 | $1.32 | 418,600 | — | — |
| 2014-10-30 | $1.34 | $1.34 | 532,300 | — | — |
| 2014-10-29 | $1.41 | $1.41 | 132,000 | — | — |
| 2014-10-28 | $1.42 | $1.42 | 170,900 | — | — |
| 2014-10-27 | $1.41 | $1.41 | 113,700 | — | — |
| 2014-10-24 | $1.41 | $1.41 | 130,400 | — | — |
| 2014-10-23 | $1.40 | $1.40 | 171,900 | — | — |
| 2014-10-22 | $1.38 | $1.38 | 170,600 | — | — |
| 2014-10-21 | $1.47 | $1.47 | 241,200 | — | — |
| 2014-10-20 | $1.43 | $1.43 | 102,100 | — | — |
| 2014-10-17 | $1.49 | $1.49 | 178,300 | — | — |
| 2014-10-16 | $1.45 | $1.45 | 181,400 | — | — |
| 2014-10-15 | $1.42 | $1.42 | 583,100 | — | — |
| 2014-10-14 | $1.55 | $1.55 | 195,200 | — | — |
| 2014-10-13 | $1.54 | $1.54 | 333,700 | — | — |
| 2014-10-10 | $1.60 | $1.60 | 174,300 | — | — |
| 2014-10-09 | $1.61 | $1.61 | 245,300 | — | — |
| 2014-10-08 | $1.71 | $1.71 | 276,300 | — | — |
| 2014-10-07 | $1.68 | $1.68 | 124,800 | — | — |
| 2014-10-06 | $1.72 | $1.72 | 86,900 | — | — |
| 2014-10-03 | $1.70 | $1.70 | 204,400 | — | — |
| 2014-10-02 | $1.72 | $1.72 | 142,400 | — | — |
| 2014-10-01 | $1.71 | $1.71 | 314,000 | — | — |
| 2014-09-30 | $1.70 | $1.70 | 256,300 | — | — |
| 2014-09-29 | $1.77 | $1.77 | 261,800 | — | — |
| 2014-09-26 | $1.77 | $1.77 | 98,500 | — | — |
| 2014-09-25 | $1.75 | $1.75 | 218,800 | — | — |
| 2014-09-24 | $1.77 | $1.77 | 908,500 | — | — |
| 2014-09-23 | $1.74 | $1.74 | 735,300 | — | — |
| 2014-09-22 | $1.79 | $1.79 | 343,000 | — | — |
| 2014-09-19 | $1.89 | $1.89 | 476,000 | — | — |
| 2014-09-18 | $1.95 | $1.95 | 310,100 | — | — |
| 2014-09-17 | $1.94 | $1.94 | 323,800 | — | — |
| 2014-09-16 | $2.01 | $2.01 | 258,100 | — | — |
| 2014-09-15 | $1.97 | $1.97 | 344,700 | — | — |
| 2014-09-12 | $2.02 | $2.02 | 373,900 | — | — |
| 2014-09-11 | $1.98 | $1.98 | 476,600 | — | — |
| 2014-09-10 | $2.00 | $2.00 | 362,400 | — | — |
| 2014-09-09 | $1.99 | $1.99 | 780,800 | — | — |
| 2014-09-08 | $2.10 | $2.10 | 195,500 | — | — |
| 2014-09-05 | $2.13 | $2.13 | 169,700 | — | — |
| 2014-09-04 | $2.16 | $2.16 | 259,700 | — | — |
| 2014-09-03 | $2.16 | $2.16 | 192,400 | — | — |
| 2014-09-02 | $2.12 | $2.12 | 188,500 | — | — |
| 2014-08-29 | $2.19 | $2.19 | 202,900 | — | — |
| 2014-08-28 | $2.18 | $2.18 | 161,500 | — | — |
| 2014-08-27 | $2.21 | $2.21 | 119,800 | — | — |
| 2014-08-26 | $2.21 | $2.21 | 249,600 | — | — |
| 2014-08-25 | $2.21 | $2.21 | 317,100 | — | — |
| 2014-08-22 | $2.23 | $2.23 | 149,900 | — | — |
| 2014-08-21 | $2.24 | $2.24 | 198,800 | — | — |
| 2014-08-20 | $2.21 | $2.21 | 300,100 | — | — |
| 2014-08-19 | $2.23 | $2.23 | 271,200 | — | — |
| 2014-08-18 | $2.25 | $2.25 | 140,600 | — | — |
| 2014-08-15 | $2.26 | $2.26 | 250,100 | — | — |
| 2014-08-14 | $2.23 | $2.23 | 555,900 | — | — |
| 2014-08-13 | $2.22 | $2.22 | 331,600 | — | — |
| 2014-08-12 | $2.26 | $2.26 | 215,100 | — | — |
| 2014-08-11 | $2.26 | $2.26 | 159,500 | — | — |
| 2014-08-08 | $2.23 | $2.23 | 333,600 | — | — |
| 2014-08-07 | $2.20 | $2.20 | 320,700 | — | — |
| 2014-08-06 | $2.25 | $2.25 | 192,700 | — | — |
| 2014-08-05 | $2.23 | $2.23 | 381,000 | — | — |
| 2014-08-04 | $2.26 | $2.26 | 274,000 | — | — |
| 2014-08-01 | $2.26 | $2.26 | 175,100 | — | — |
| 2014-07-31 | $2.30 | $2.30 | 382,200 | — | — |
| 2014-07-30 | $2.36 | $2.36 | 172,600 | — | — |
| 2014-07-29 | $2.36 | $2.36 | 67,900 | — | — |
| 2014-07-28 | $2.40 | $2.40 | 257,400 | — | — |
| 2014-07-25 | $2.32 | $2.32 | 235,800 | — | — |
| 2014-07-24 | $2.39 | $2.39 | 221,600 | — | — |
| 2014-07-23 | $2.36 | $2.36 | 216,200 | — | — |
| 2014-07-22 | $2.40 | $2.40 | 203,000 | — | — |
| 2014-07-21 | $2.38 | $2.38 | 152,200 | — | — |
| 2014-07-18 | $2.37 | $2.37 | 145,400 | — | — |
| 2014-07-17 | $2.34 | $2.34 | 341,400 | — | — |
| 2014-07-16 | $2.38 | $2.38 | 404,600 | — | — |
| 2014-07-15 | $2.33 | $2.33 | 514,600 | — | — |
| 2014-07-14 | $2.48 | $2.48 | 695,000 | — | — |
| 2014-07-11 | $2.60 | $2.60 | 539,000 | — | — |
| 2014-07-10 | $2.55 | $2.55 | 366,000 | — | — |
| 2014-07-09 | $2.56 | $2.56 | 319,000 | — | — |
| 2014-07-08 | $2.53 | $2.53 | 428,700 | — | — |
| 2014-07-07 | $2.53 | $2.53 | 478,700 | — | — |
| 2014-07-03 | $2.49 | $2.49 | 207,800 | — | — |
| 2014-07-02 | $2.50 | $2.50 | 299,500 | — | — |
| 2014-07-01 | $2.45 | $2.45 | 312,800 | — | — |
| 2014-06-30 | $2.50 | $2.50 | 310,600 | — | — |
| 2014-06-27 | $2.47 | $2.47 | 1,150,200 | — | — |
| 2014-06-26 | $2.30 | $2.30 | 387,800 | — | — |
| 2014-06-25 | $2.25 | $2.25 | 168,600 | — | — |
| 2014-06-24 | $2.22 | $2.22 | 238,400 | — | — |
| 2014-06-23 | $2.25 | $2.25 | 205,100 | — | — |
| 2014-06-20 | $2.23 | $2.23 | 234,200 | — | — |
| 2014-06-19 | $2.26 | $2.26 | 511,200 | — | — |
| 2014-06-18 | $2.23 | $2.23 | 429,500 | — | — |
| 2014-06-17 | $2.17 | $2.17 | 125,100 | — | — |
| 2014-06-16 | $2.19 | $2.19 | 110,400 | — | — |
| 2014-06-13 | $2.19 | $2.19 | 141,400 | — | — |
| 2014-06-12 | $2.18 | $2.18 | 308,100 | — | — |
| 2014-06-11 | $2.19 | $2.19 | 220,200 | — | — |
| 2014-06-10 | $2.19 | $2.19 | 386,400 | — | — |
| 2014-06-09 | $2.19 | $2.19 | 186,100 | — | — |
| 2014-06-06 | $2.17 | $2.17 | 271,000 | — | — |
| 2014-06-05 | $2.15 | $2.15 | 253,200 | — | — |
| 2014-06-04 | $2.20 | $2.20 | 137,300 | — | — |
| 2014-06-03 | $2.22 | $2.22 | 165,900 | — | — |
| 2014-06-02 | $2.20 | $2.20 | 128,100 | — | — |
| 2014-05-30 | $2.22 | $2.22 | 419,800 | — | — |
| 2014-05-29 | $2.21 | $2.21 | 139,100 | — | — |
| 2014-05-28 | $2.19 | $2.19 | 241,800 | — | — |
| 2014-05-27 | $2.22 | $2.22 | 250,400 | — | — |
| 2014-05-23 | $2.22 | $2.22 | 255,400 | — | — |
| 2014-05-22 | $2.18 | $2.18 | 215,100 | — | — |
| 2014-05-21 | $2.14 | $2.14 | 139,300 | — | — |
| 2014-05-20 | $2.14 | $2.14 | 278,000 | — | — |
| 2014-05-19 | $2.09 | $2.09 | 180,300 | — | — |
| 2014-05-16 | $2.13 | $2.13 | 237,800 | — | — |
| 2014-05-15 | $2.16 | $2.16 | 256,700 | — | — |
| 2014-05-14 | $2.19 | $2.19 | 253,200 | — | — |
| 2014-05-13 | $2.21 | $2.21 | 431,700 | — | — |
| 2014-05-12 | $2.17 | $2.17 | 320,200 | — | — |
| 2014-05-09 | $2.16 | $2.16 | 432,700 | — | — |
| 2014-05-08 | $2.18 | $2.18 | 530,400 | — | — |
| 2014-05-07 | $2.16 | $2.16 | 297,000 | — | — |
| 2014-05-06 | $2.17 | $2.17 | 321,500 | — | — |
| 2014-05-05 | $2.18 | $2.18 | 246,900 | — | — |
| 2014-05-02 | $2.18 | $2.18 | 196,400 | — | — |
| 2014-05-01 | $2.19 | $2.19 | 486,600 | — | — |
| 2014-04-30 | $2.16 | $2.16 | 269,800 | — | — |
| 2014-04-29 | $2.14 | $2.14 | 177,400 | — | — |
| 2014-04-28 | $2.14 | $2.14 | 331,800 | — | — |
| 2014-04-25 | $2.14 | $2.14 | 110,400 | — | — |
| 2014-04-24 | $2.15 | $2.15 | 264,700 | — | — |
| 2014-04-23 | $2.17 | $2.17 | 442,900 | — | — |
| 2014-04-22 | $2.13 | $2.13 | 325,400 | — | — |
| 2014-04-21 | $2.09 | $2.09 | 359,700 | — | — |
| 2014-04-17 | $2.08 | $2.08 | 466,600 | — | — |
| 2014-04-16 | $2.05 | $2.05 | 163,500 | — | — |
| 2014-04-15 | $2.05 | $2.05 | 296,300 | — | — |
| 2014-04-14 | $2.10 | $2.10 | 505,600 | — | — |
| 2014-04-11 | $2.04 | $2.04 | 317,900 | — | — |
| 2014-04-10 | $2.05 | $2.05 | 348,400 | — | — |
| 2014-04-09 | $2.09 | $2.09 | 645,000 | — | — |
| 2014-04-08 | $2.03 | $2.03 | 320,800 | — | — |
| 2014-04-07 | $2.03 | $2.03 | 384,900 | — | — |
| 2014-04-04 | $2.01 | $2.01 | 400,700 | — | — |
| 2014-04-03 | $2.00 | $2.00 | 152,200 | — | — |
| 2014-04-02 | $2.04 | $2.04 | 572,400 | — | — |
| 2014-04-01 | $1.96 | $1.96 | 176,100 | — | — |
| 2014-03-31 | $1.97 | $1.97 | 363,000 | — | — |
| 2014-03-28 | $1.95 | $1.95 | 441,900 | — | — |
| 2014-03-27 | $1.95 | $1.95 | 321,600 | — | — |
| 2014-03-26 | $1.94 | $1.94 | 323,800 | — | — |
| 2014-03-25 | $1.96 | $1.96 | 338,800 | — | — |
| 2014-03-24 | $1.92 | $1.92 | 479,600 | — | — |
| 2014-03-21 | $1.98 | $1.98 | 516,700 | — | — |
| 2014-03-20 | $1.95 | $1.95 | 431,300 | — | — |
| 2014-03-19 | $1.91 | $1.91 | 517,700 | — | — |
| 2014-03-18 | $1.94 | $1.94 | 269,000 | — | — |
| 2014-03-17 | $1.95 | $1.95 | 419,800 | — | — |
| 2014-03-14 | $1.99 | $1.99 | 392,100 | — | — |
| 2014-03-13 | $1.95 | $1.95 | 350,500 | — | — |
| 2014-03-12 | $1.93 | $1.93 | 473,800 | — | — |
| 2014-03-11 | $1.92 | $1.92 | 643,400 | — | — |
| 2014-03-10 | $2.01 | $2.01 | 582,600 | — | — |
| 2014-03-07 | $2.05 | $2.05 | 521,100 | — | — |
| 2014-03-06 | $2.12 | $2.12 | 315,300 | — | — |
| 2014-03-05 | $2.12 | $2.12 | 696,000 | — | — |
| 2014-03-04 | $2.09 | $2.09 | 432,400 | — | — |
| 2014-03-03 | $2.03 | $2.03 | 1,351,100 | — | — |
| 2014-02-28 | $2.04 | $2.04 | 983,500 | — | — |
| 2014-02-27 | $2.02 | $2.02 | 3,416,400 | — | — |
| 2014-02-26 | $2.14 | $2.14 | 1,131,700 | — | — |
| 2014-02-25 | $2.09 | $2.09 | 346,000 | — | — |
| 2014-02-24 | $2.13 | $2.13 | 391,300 | — | — |
| 2014-02-21 | $2.17 | $2.17 | 409,900 | — | — |
| 2014-02-20 | $2.16 | $2.16 | 859,100 | — | — |
| 2014-02-19 | $2.10 | $2.10 | 573,000 | — | — |
| 2014-02-18 | $2.23 | $2.23 | 455,700 | — | — |
| 2014-02-14 | $2.16 | $2.16 | 579,600 | — | — |
| 2014-02-13 | $2.17 | $2.17 | 339,400 | — | — |
| 2014-02-12 | $2.23 | $2.23 | 711,200 | — | — |
| 2014-02-11 | $2.19 | $2.19 | 344,600 | — | — |
| 2014-02-10 | $2.16 | $2.16 | 296,100 | — | — |
| 2014-02-07 | $2.13 | $2.13 | 294,300 | — | — |
| 2014-02-06 | $2.09 | $2.09 | 518,600 | — | — |
| 2014-02-05 | $2.04 | $2.04 | 261,300 | — | — |
| 2014-02-04 | $2.01 | $2.01 | 127,700 | — | — |
| 2014-02-03 | $1.99 | $1.99 | 389,300 | — | — |
| 2014-01-31 | $2.05 | $2.05 | 345,200 | — | — |
| 2014-01-30 | $2.03 | $2.03 | 506,700 | — | — |
| 2014-01-29 | $2.08 | $2.08 | 181,700 | — | — |
| 2014-01-28 | $2.09 | $2.09 | 335,700 | — | — |
| 2014-01-27 | $2.13 | $2.13 | 422,500 | — | — |
| 2014-01-24 | $2.18 | $2.18 | 663,300 | — | — |
| 2014-01-23 | $2.15 | $2.15 | 505,800 | — | — |
| 2014-01-22 | $2.26 | $2.26 | 232,600 | — | — |
| 2014-01-21 | $2.28 | $2.28 | 597,100 | — | — |
| 2014-01-17 | $2.19 | $2.19 | 593,400 | — | — |
| 2014-01-16 | $2.10 | $2.10 | 339,900 | — | — |
| 2014-01-15 | $2.08 | $2.08 | 278,800 | — | — |
| 2014-01-14 | $2.06 | $2.06 | 391,500 | — | — |
| 2014-01-13 | $2.09 | $2.09 | 655,200 | — | — |
| 2014-01-10 | $2.08 | $2.08 | 639,100 | — | — |
| 2014-01-09 | $2.07 | $2.07 | 464,800 | — | — |
| 2014-01-08 | $2.12 | $2.12 | 303,600 | — | — |
| 2014-01-07 | $2.15 | $2.15 | 362,400 | — | — |
| 2014-01-06 | $2.12 | $2.12 | 263,400 | — | — |
| 2014-01-03 | $2.17 | $2.17 | 404,400 | — | — |
| 2014-01-02 | $2.16 | $2.16 | 370,500 | — | — |