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
- 2012-04-02 to 2026-09-01
- 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 | $1.28 | $1.28 | 19,200 | — | — |
| 2014-12-30 | $1.23 | $1.23 | 0 | — | — |
| 2014-12-29 | $1.23 | $1.23 | 1,400 | — | — |
| 2014-12-26 | $1.20 | $1.20 | 0 | — | — |
| 2014-12-24 | $1.20 | $1.20 | 18,000 | — | — |
| 2014-12-23 | $1.21 | $1.21 | 2,300 | — | — |
| 2014-12-22 | $1.20 | $1.20 | 17,100 | — | — |
| 2014-12-19 | $1.20 | $1.20 | 4,700 | — | — |
| 2014-12-18 | $1.16 | $1.16 | 5,900 | — | — |
| 2014-12-17 | $1.11 | $1.11 | 49,000 | — | — |
| 2014-12-16 | $1.00 | $1.00 | 109,600 | — | — |
| 2014-12-15 | $1.47 | $1.47 | 2,900 | — | — |
| 2014-12-12 | $1.46 | $1.46 | 1,200 | — | — |
| 2014-12-11 | $1.54 | $1.54 | 6,700 | — | — |
| 2014-12-10 | $1.58 | $1.58 | 6,000 | — | — |
| 2014-12-09 | $1.57 | $1.57 | 18,900 | — | — |
| 2014-12-08 | $1.63 | $1.63 | 900 | — | — |
| 2014-12-05 | $1.58 | $1.58 | 1,000 | — | — |
| 2014-12-04 | $1.62 | $1.62 | 400 | — | — |
| 2014-12-03 | $1.62 | $1.62 | 5,200 | — | — |
| 2014-12-02 | $1.58 | $1.58 | 7,700 | — | — |
| 2014-12-01 | $1.64 | $1.64 | 24,000 | — | — |
| 2014-11-28 | $1.65 | $1.65 | 4,000 | — | — |
| 2014-11-26 | $1.70 | $1.70 | 3,100 | — | — |
| 2014-11-25 | $1.71 | $1.71 | 3,500 | — | — |
| 2014-11-24 | $1.73 | $1.73 | 6,100 | — | — |
| 2014-11-21 | $1.77 | $1.77 | 1,100 | — | — |
| 2014-11-20 | $1.67 | $1.67 | 0 | — | — |
| 2014-11-19 | $1.67 | $1.67 | 0 | — | — |
| 2014-11-18 | $1.67 | $1.67 | 7,300 | — | — |
| 2014-11-17 | $1.55 | $1.55 | 5,300 | — | — |
| 2014-11-14 | $1.56 | $1.56 | 4,100 | — | — |
| 2014-11-13 | $1.63 | $1.63 | 9,700 | — | — |
| 2014-11-12 | $1.64 | $1.64 | 4,000 | — | — |
| 2014-11-11 | $1.69 | $1.69 | 500 | — | — |
| 2014-11-10 | $1.77 | $1.77 | 6,000 | — | — |
| 2014-11-07 | $1.71 | $1.71 | 5,000 | — | — |
| 2014-11-06 | $1.68 | $1.68 | 2,000 | — | — |
| 2014-11-05 | $1.68 | $1.68 | 2,000 | — | — |
| 2014-11-04 | $1.75 | $1.75 | 7,000 | — | — |
| 2014-11-03 | $1.89 | $1.89 | 6,800 | — | — |
| 2014-10-31 | $1.94 | $1.94 | 500 | — | — |
| 2014-10-30 | $1.92 | $1.92 | 4,300 | — | — |
| 2014-10-29 | $1.93 | $1.93 | 11,300 | — | — |
| 2014-10-28 | $1.95 | $1.95 | 3,600 | — | — |
| 2014-10-27 | $1.96 | $1.96 | 5,600 | — | — |
| 2014-10-24 | $1.93 | $1.93 | 38,600 | — | — |
| 2014-10-23 | $1.84 | $1.84 | 16,300 | — | — |
| 2014-10-22 | $1.80 | $1.80 | 6,500 | — | — |
| 2014-10-21 | $1.69 | $1.69 | 5,200 | — | — |
| 2014-10-20 | $1.65 | $1.65 | 500 | — | — |
| 2014-10-17 | $1.58 | $1.58 | 1,000 | — | — |
| 2014-10-16 | $1.55 | $1.55 | 11,000 | — | — |
| 2014-10-15 | $1.50 | $1.50 | 4,000 | — | — |
| 2014-10-14 | $1.57 | $1.57 | 2,500 | — | — |
| 2014-10-13 | $1.62 | $1.62 | 0 | — | — |
| 2014-10-10 | $1.62 | $1.62 | 8,000 | — | — |
| 2014-10-09 | $1.57 | $1.57 | 0 | — | — |
| 2014-10-08 | $1.57 | $1.57 | 3,600 | — | — |
| 2014-10-07 | $1.65 | $1.65 | 100 | — | — |
| 2014-10-06 | $1.61 | $1.61 | 12,500 | — | — |
| 2014-10-03 | $1.61 | $1.61 | 6,100 | — | — |
| 2014-10-02 | $1.64 | $1.64 | 7,000 | — | — |
| 2014-10-01 | $1.69 | $1.69 | 0 | — | — |
| 2014-09-30 | $1.69 | $1.69 | 500 | — | — |
| 2014-09-29 | $1.69 | $1.69 | 1,000 | — | — |
| 2014-09-26 | $1.68 | $1.68 | 0 | — | — |
| 2014-09-25 | $1.68 | $1.68 | 500 | — | — |
| 2014-09-24 | $1.70 | $1.70 | 1,000 | — | — |
| 2014-09-23 | $1.72 | $1.72 | 11,500 | — | — |
| 2014-09-22 | $1.75 | $1.75 | 2,000 | — | — |
| 2014-09-19 | $1.85 | $1.85 | 1,700 | — | — |
| 2014-09-18 | $1.80 | $1.80 | 2,400 | — | — |
| 2014-09-17 | $1.91 | $1.91 | 14,500 | — | — |
| 2014-09-16 | $1.74 | $1.74 | 0 | — | — |
| 2014-09-15 | $1.74 | $1.74 | 0 | — | — |
| 2014-09-12 | $1.74 | $1.74 | 0 | — | — |
| 2014-09-11 | $1.74 | $1.74 | 3,600 | — | — |
| 2014-09-10 | $1.72 | $1.72 | 2,600 | — | — |
| 2014-09-09 | $1.79 | $1.79 | 500 | — | — |
| 2014-09-08 | $1.83 | $1.83 | 2,200 | — | — |
| 2014-09-05 | $1.89 | $1.89 | 5,500 | — | — |
| 2014-09-04 | $1.84 | $1.84 | 26,900 | — | — |
| 2014-09-03 | $1.55 | $1.55 | 11,500 | — | — |
| 2014-09-02 | $1.62 | $1.62 | 104,000 | — | — |
| 2014-08-29 | $1.75 | $1.75 | 0 | — | — |
| 2014-08-28 | $1.75 | $1.75 | 1,800 | — | — |
| 2014-08-27 | $1.76 | $1.76 | 6,100 | — | — |
| 2014-08-26 | $1.78 | $1.78 | 7,600 | — | — |
| 2014-08-25 | $1.76 | $1.76 | 7,800 | — | — |
| 2014-08-22 | $1.78 | $1.78 | 18,800 | — | — |
| 2014-08-21 | $1.83 | $1.83 | 0 | — | — |
| 2014-08-20 | $1.83 | $1.83 | 2,500 | — | — |
| 2014-08-19 | $1.83 | $1.83 | 15,300 | — | — |
| 2014-08-18 | $1.78 | $1.78 | 0 | — | — |
| 2014-08-15 | $1.78 | $1.78 | 2,000 | — | — |
| 2014-08-14 | $1.87 | $1.87 | 7,400 | — | — |
| 2014-08-13 | $1.84 | $1.84 | 2,000 | — | — |
| 2014-08-12 | $1.93 | $1.93 | 11,400 | — | — |
| 2014-08-11 | $1.91 | $1.91 | 43,000 | — | — |
| 2014-08-08 | $1.68 | $1.68 | 15,500 | — | — |
| 2014-08-07 | $1.73 | $1.73 | 900 | — | — |
| 2014-08-06 | $1.73 | $1.73 | 7,300 | — | — |
| 2014-08-05 | $1.70 | $1.70 | 5,000 | — | — |
| 2014-08-04 | $1.73 | $1.73 | 0 | — | — |
| 2014-08-01 | $1.73 | $1.73 | 2,000 | — | — |
| 2014-07-31 | $1.75 | $1.75 | 4,400 | — | — |
| 2014-07-30 | $1.80 | $1.80 | 2,300 | — | — |
| 2014-07-29 | $1.79 | $1.79 | 9,600 | — | — |
| 2014-07-28 | $1.87 | $1.87 | 0 | — | — |
| 2014-07-25 | $1.87 | $1.87 | 1,800 | — | — |
| 2014-07-24 | $1.83 | $1.83 | 2,200 | — | — |
| 2014-07-23 | $1.87 | $1.87 | 6,300 | — | — |
| 2014-07-22 | $1.83 | $1.83 | 14,500 | — | — |
| 2014-07-21 | $1.89 | $1.89 | 22,200 | — | — |
| 2014-07-18 | $2.05 | $2.05 | 500 | — | — |
| 2014-07-17 | $2.05 | $2.05 | 19,500 | — | — |
| 2014-07-16 | $1.90 | $1.90 | 500 | — | — |
| 2014-07-15 | $1.87 | $1.87 | 37,600 | — | — |
| 2014-07-14 | $2.05 | $2.05 | 0 | — | — |
| 2014-07-11 | $2.05 | $2.05 | 1,200 | — | — |
| 2014-07-10 | $2.04 | $2.04 | 600 | — | — |
| 2014-07-09 | $2.08 | $2.08 | 10,600 | — | — |
| 2014-07-08 | $1.97 | $1.97 | 53,000 | — | — |
| 2014-07-07 | $2.00 | $2.00 | 1,000 | — | — |
| 2014-07-03 | $1.84 | $1.84 | 7,600 | — | — |
| 2014-07-02 | $1.87 | $1.87 | 18,300 | — | — |
| 2014-07-01 | $2.15 | $2.15 | 500 | — | — |
| 2014-06-30 | $1.90 | $1.90 | 100 | — | — |
| 2014-06-27 | $1.90 | $1.90 | 26,500 | — | — |
| 2014-06-26 | $2.00 | $2.00 | 6,600 | — | — |
| 2014-06-25 | $2.00 | $2.00 | 60,700 | — | — |
| 2014-06-24 | $1.95 | $1.95 | 26,600 | — | — |
| 2014-06-23 | $2.11 | $2.11 | 11,200 | — | — |
| 2014-06-20 | $2.26 | $2.26 | 41,300 | — | — |
| 2014-06-19 | $2.20 | $2.20 | 34,500 | — | — |
| 2014-06-18 | $2.59 | $2.59 | 16,800 | — | — |
| 2014-06-17 | $2.73 | $2.73 | 4,900 | — | — |
| 2014-06-16 | $2.74 | $2.74 | 9,900 | — | — |
| 2014-06-13 | $2.75 | $2.75 | 17,700 | — | — |
| 2014-06-12 | $2.82 | $2.82 | 1,300 | — | — |
| 2014-06-11 | $2.57 | $2.57 | 2,000 | — | — |
| 2014-06-10 | $2.49 | $2.49 | 5,100 | — | — |
| 2014-06-09 | $2.53 | $2.53 | 12,900 | — | — |
| 2014-06-06 | $2.49 | $2.49 | 4,800 | — | — |
| 2014-06-05 | $2.69 | $2.69 | 4,500 | — | — |
| 2014-06-04 | $2.59 | $2.59 | 33,800 | — | — |
| 2014-06-03 | $2.92 | $2.92 | 2,000 | — | — |
| 2014-06-02 | $2.96 | $2.96 | 3,400 | — | — |
| 2014-05-30 | $2.95 | $2.95 | 5,300 | — | — |
| 2014-05-29 | $3.01 | $3.01 | 4,100 | — | — |
| 2014-05-28 | $2.95 | $2.95 | 200 | — | — |
| 2014-05-27 | $2.96 | $2.96 | 800 | — | — |
| 2014-05-23 | $2.97 | $2.97 | 6,700 | — | — |
| 2014-05-22 | $3.01 | $3.01 | 8,200 | — | — |
| 2014-05-21 | $2.96 | $2.96 | 400 | — | — |
| 2014-05-20 | $2.98 | $2.98 | 10,500 | — | — |
| 2014-05-19 | $3.05 | $3.05 | 0 | — | — |
| 2014-05-16 | $3.05 | $3.05 | 0 | — | — |
| 2014-05-15 | $3.05 | $3.05 | 7,900 | — | — |
| 2014-05-14 | $3.03 | $3.03 | 11,400 | — | — |
| 2014-05-13 | $3.00 | $3.00 | 1,200 | — | — |
| 2014-05-12 | $3.08 | $3.08 | 1,100 | — | — |
| 2014-05-09 | $3.02 | $3.02 | 2,900 | — | — |
| 2014-05-08 | $3.03 | $3.03 | 500 | — | — |
| 2014-05-07 | $3.06 | $3.06 | 4,100 | — | — |
| 2014-05-06 | $3.13 | $3.13 | 4,900 | — | — |
| 2014-05-05 | $3.03 | $3.03 | 0 | — | — |
| 2014-05-02 | $3.03 | $3.03 | 500 | — | — |
| 2014-05-01 | $3.04 | $3.04 | 2,500 | — | — |
| 2014-04-30 | $3.00 | $3.00 | 9,000 | — | — |
| 2014-04-29 | $3.00 | $3.00 | 1,300 | — | — |
| 2014-04-28 | $2.99 | $2.99 | 1,700 | — | — |
| 2014-04-25 | $2.99 | $2.99 | 17,700 | — | — |
| 2014-04-24 | $2.86 | $2.86 | 400 | — | — |
| 2014-04-23 | $2.83 | $2.83 | 3,800 | — | — |
| 2014-04-22 | $2.75 | $2.75 | 0 | — | — |
| 2014-04-21 | $2.75 | $2.75 | 200 | — | — |
| 2014-04-17 | $2.84 | $2.84 | 5,700 | — | — |
| 2014-04-16 | $2.80 | $2.80 | 15,600 | — | — |
| 2014-04-15 | $2.79 | $2.79 | 8,100 | — | — |
| 2014-04-14 | $2.80 | $2.80 | 500 | — | — |
| 2014-04-11 | $2.81 | $2.81 | 5,500 | — | — |
| 2014-04-10 | $2.90 | $2.90 | 2,300 | — | — |
| 2014-04-09 | $2.96 | $2.96 | 8,900 | — | — |
| 2014-04-08 | $2.92 | $2.92 | 0 | — | — |
| 2014-04-07 | $2.92 | $2.92 | 2,600 | — | — |
| 2014-04-04 | $3.01 | $3.01 | 3,800 | — | — |
| 2014-04-03 | $3.15 | $3.15 | 2,900 | — | — |
| 2014-04-02 | $3.22 | $3.22 | 23,700 | — | — |
| 2014-04-01 | $3.06 | $3.06 | 12,700 | — | — |
| 2014-03-31 | $2.88 | $2.88 | 6,000 | — | — |
| 2014-03-28 | $2.74 | $2.74 | 400 | — | — |
| 2014-03-27 | $2.73 | $2.73 | 1,800 | — | — |
| 2014-03-26 | $2.68 | $2.68 | 6,800 | — | — |
| 2014-03-25 | $2.68 | $2.68 | 4,000 | — | — |
| 2014-03-24 | $2.71 | $2.71 | 5,600 | — | — |
| 2014-03-21 | $2.68 | $2.68 | 5,000 | — | — |
| 2014-03-20 | $2.75 | $2.75 | 5,100 | — | — |
| 2014-03-19 | $2.76 | $2.76 | 100 | — | — |
| 2014-03-18 | $2.83 | $2.83 | 3,000 | — | — |
| 2014-03-17 | $2.75 | $2.75 | 7,900 | — | — |
| 2014-03-14 | $2.67 | $2.67 | 4,200 | — | — |
| 2014-03-13 | $2.47 | $2.47 | 1,700 | — | — |
| 2014-03-12 | $2.58 | $2.58 | 6,200 | — | — |
| 2014-03-11 | $2.65 | $2.65 | 9,000 | — | — |
| 2014-03-10 | $2.67 | $2.67 | 400 | — | — |
| 2014-03-07 | $2.49 | $2.49 | 2,200 | — | — |
| 2014-03-06 | $2.49 | $2.49 | 11,200 | — | — |
| 2014-03-05 | $2.38 | $2.38 | 7,800 | — | — |
| 2014-03-04 | $2.25 | $2.25 | 9,500 | — | — |
| 2014-03-03 | $2.14 | $2.14 | 1,300 | — | — |
| 2014-02-28 | $2.20 | $2.20 | 11,800 | — | — |
| 2014-02-27 | $2.09 | $2.09 | 11,200 | — | — |
| 2014-02-26 | $2.08 | $2.08 | 9,600 | — | — |
| 2014-02-25 | $2.20 | $2.20 | 1,700 | — | — |
| 2014-02-24 | $2.17 | $2.17 | 14,100 | — | — |
| 2014-02-21 | $1.96 | $1.96 | 4,500 | — | — |
| 2014-02-20 | $1.88 | $1.88 | 200 | — | — |
| 2014-02-19 | $1.94 | $1.94 | 10,500 | — | — |
| 2014-02-18 | $1.91 | $1.91 | 13,200 | — | — |
| 2014-02-14 | $1.95 | $1.95 | 13,900 | — | — |
| 2014-02-13 | $1.95 | $1.95 | 1,300 | — | — |
| 2014-02-12 | $1.98 | $1.98 | 19,100 | — | — |
| 2014-02-11 | $1.98 | $1.98 | 10,100 | — | — |
| 2014-02-10 | $1.98 | $1.98 | 1,100 | — | — |
| 2014-02-07 | $1.95 | $1.95 | 7,200 | — | — |
| 2014-02-06 | $1.99 | $1.99 | 15,000 | — | — |
| 2014-02-05 | $1.96 | $1.96 | 11,500 | — | — |
| 2014-02-04 | $1.81 | $1.81 | 17,200 | — | — |
| 2014-02-03 | $1.68 | $1.68 | 300 | — | — |
| 2014-01-31 | $1.72 | $1.72 | 12,600 | — | — |
| 2014-01-30 | $1.70 | $1.70 | 0 | — | — |
| 2014-01-29 | $1.70 | $1.70 | 0 | — | — |
| 2014-01-28 | $1.70 | $1.70 | 2,100 | — | — |
| 2014-01-27 | $1.70 | $1.70 | 1,700 | — | — |
| 2014-01-24 | $1.70 | $1.70 | 1,200 | — | — |
| 2014-01-23 | $1.69 | $1.69 | 13,000 | — | — |
| 2014-01-22 | $1.67 | $1.67 | 16,500 | — | — |
| 2014-01-21 | $1.71 | $1.71 | 10,000 | — | — |
| 2014-01-17 | $1.80 | $1.80 | 24,500 | — | — |
| 2014-01-16 | $1.85 | $1.85 | 6,100 | — | — |
| 2014-01-15 | $2.02 | $2.02 | 15,200 | — | — |
| 2014-01-14 | $1.95 | $1.95 | 12,800 | — | — |
| 2014-01-13 | $1.75 | $1.75 | 9,600 | — | — |
| 2014-01-10 | $1.80 | $1.80 | 41,100 | — | — |
| 2014-01-09 | $1.89 | $1.89 | 25,400 | — | — |
| 2014-01-08 | $1.95 | $1.95 | 21,400 | — | — |
| 2014-01-07 | $2.00 | $2.00 | 34,000 | — | — |
| 2014-01-06 | $2.14 | $2.14 | 2,500 | — | — |
| 2014-01-03 | $2.15 | $2.15 | 7,400 | — | — |
| 2014-01-02 | $2.08 | $2.08 | 10,300 | — | — |