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
- 1997-08-15 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 | $2.55 | $2.55 | 30,500 | — | — |
| 2014-12-30 | $2.72 | $2.72 | 6,200 | — | — |
| 2014-12-29 | $2.65 | $2.65 | 9,300 | — | — |
| 2014-12-26 | $2.71 | $2.71 | 26,700 | — | — |
| 2014-12-24 | $2.80 | $2.80 | 5,000 | — | — |
| 2014-12-23 | $2.69 | $2.69 | 28,000 | — | — |
| 2014-12-22 | $2.65 | $2.65 | 4,500 | — | — |
| 2014-12-19 | $2.78 | $2.78 | 18,100 | — | — |
| 2014-12-18 | $2.60 | $2.60 | 2,600 | — | — |
| 2014-12-17 | $2.56 | $2.56 | 10,400 | — | — |
| 2014-12-16 | $2.48 | $2.48 | 15,100 | — | — |
| 2014-12-15 | $2.50 | $2.50 | 11,300 | — | — |
| 2014-12-12 | $2.65 | $2.65 | 6,600 | — | — |
| 2014-12-11 | $2.70 | $2.70 | 8,700 | — | — |
| 2014-12-10 | $2.65 | $2.65 | 15,300 | — | — |
| 2014-12-09 | $2.76 | $2.76 | 3,600 | — | — |
| 2014-12-08 | $2.75 | $2.75 | 18,800 | — | — |
| 2014-12-05 | $2.71 | $2.71 | 1,100 | — | — |
| 2014-12-04 | $2.64 | $2.64 | 12,800 | — | — |
| 2014-12-03 | $2.65 | $2.65 | 7,700 | — | — |
| 2014-12-02 | $2.70 | $2.70 | 2,000 | — | — |
| 2014-12-01 | $2.68 | $2.68 | 16,600 | — | — |
| 2014-11-28 | $2.67 | $2.67 | 11,500 | — | — |
| 2014-11-26 | $2.65 | $2.65 | 46,800 | — | — |
| 2014-11-25 | $2.36 | $2.36 | 2,300 | — | — |
| 2014-11-24 | $2.41 | $2.41 | 14,900 | — | — |
| 2014-11-21 | $2.44 | $2.44 | 11,200 | — | — |
| 2014-11-20 | $2.41 | $2.41 | 13,600 | — | — |
| 2014-11-19 | $2.47 | $2.47 | 13,200 | — | — |
| 2014-11-18 | $2.51 | $2.51 | 2,000 | — | — |
| 2014-11-17 | $2.41 | $2.41 | 11,200 | — | — |
| 2014-11-14 | $2.43 | $2.43 | 5,600 | — | — |
| 2014-11-13 | $2.46 | $2.46 | 2,500 | — | — |
| 2014-11-12 | $2.51 | $2.51 | 4,900 | — | — |
| 2014-11-11 | $2.54 | $2.54 | 2,900 | — | — |
| 2014-11-10 | $2.51 | $2.51 | 9,900 | — | — |
| 2014-11-07 | $2.57 | $2.57 | 12,000 | — | — |
| 2014-11-06 | $2.59 | $2.59 | 0 | — | — |
| 2014-11-05 | $2.59 | $2.59 | 11,500 | — | — |
| 2014-11-04 | $2.66 | $2.66 | 38,700 | — | — |
| 2014-11-03 | $2.57 | $2.57 | 2,500 | — | — |
| 2014-10-31 | $2.65 | $2.65 | 11,400 | — | — |
| 2014-10-30 | $2.54 | $2.54 | 13,200 | — | — |
| 2014-10-29 | $2.57 | $2.57 | 1,600 | — | — |
| 2014-10-28 | $2.64 | $2.64 | 15,600 | — | — |
| 2014-10-27 | $2.60 | $2.60 | 83,000 | — | — |
| 2014-10-24 | $2.55 | $2.55 | 75,600 | — | — |
| 2014-10-23 | $2.17 | $2.17 | 20,400 | — | — |
| 2014-10-22 | $2.04 | $2.04 | 12,000 | — | — |
| 2014-10-21 | $2.06 | $2.06 | 13,900 | — | — |
| 2014-10-20 | $2.15 | $2.15 | 13,200 | — | — |
| 2014-10-17 | $1.95 | $1.95 | 6,100 | — | — |
| 2014-10-16 | $1.89 | $1.89 | 5,000 | — | — |
| 2014-10-15 | $1.87 | $1.87 | 6,700 | — | — |
| 2014-10-14 | $1.88 | $1.88 | 4,900 | — | — |
| 2014-10-13 | $1.86 | $1.86 | 9,900 | — | — |
| 2014-10-10 | $1.80 | $1.80 | 7,500 | — | — |
| 2014-10-09 | $1.93 | $1.93 | 44,900 | — | — |
| 2014-10-08 | $2.17 | $2.17 | 22,100 | — | — |
| 2014-10-07 | $2.15 | $2.15 | 31,300 | — | — |
| 2014-10-06 | $2.14 | $2.14 | 51,300 | — | — |
| 2014-10-03 | $2.25 | $2.25 | 14,100 | — | — |
| 2014-10-02 | $2.30 | $2.30 | 25,500 | — | — |
| 2014-10-01 | $2.35 | $2.35 | 42,200 | — | — |
| 2014-09-30 | $2.53 | $2.53 | 42,700 | — | — |
| 2014-09-29 | $2.43 | $2.43 | 40,200 | — | — |
| 2014-09-26 | $2.46 | $2.46 | 22,400 | — | — |
| 2014-09-25 | $2.42 | $2.42 | 5,100 | — | — |
| 2014-09-24 | $2.44 | $2.44 | 9,400 | — | — |
| 2014-09-23 | $2.46 | $2.46 | 13,300 | — | — |
| 2014-09-22 | $2.54 | $2.54 | 15,400 | — | — |
| 2014-09-19 | $2.53 | $2.53 | 10,900 | — | — |
| 2014-09-18 | $2.47 | $2.47 | 2,700 | — | — |
| 2014-09-17 | $2.46 | $2.46 | 5,800 | — | — |
| 2014-09-16 | $2.42 | $2.42 | 2,500 | — | — |
| 2014-09-15 | $2.45 | $2.45 | 5,600 | — | — |
| 2014-09-12 | $2.49 | $2.49 | 6,400 | — | — |
| 2014-09-11 | $2.42 | $2.42 | 2,600 | — | — |
| 2014-09-10 | $2.43 | $2.43 | 5,100 | — | — |
| 2014-09-09 | $2.44 | $2.44 | 5,200 | — | — |
| 2014-09-08 | $2.55 | $2.55 | 2,100 | — | — |
| 2014-09-05 | $2.59 | $2.59 | 8,200 | — | — |
| 2014-09-04 | $2.60 | $2.60 | 15,200 | — | — |
| 2014-09-03 | $2.60 | $2.60 | 3,400 | — | — |
| 2014-09-02 | $2.57 | $2.57 | 11,500 | — | — |
| 2014-08-29 | $2.54 | $2.54 | 12,700 | — | — |
| 2014-08-28 | $2.54 | $2.54 | 33,000 | — | — |
| 2014-08-27 | $2.62 | $2.62 | 4,000 | — | — |
| 2014-08-26 | $2.60 | $2.60 | 9,700 | — | — |
| 2014-08-25 | $2.62 | $2.62 | 17,900 | — | — |
| 2014-08-22 | $2.63 | $2.63 | 8,600 | — | — |
| 2014-08-21 | $2.69 | $2.69 | 13,200 | — | — |
| 2014-08-20 | $2.71 | $2.71 | 10,800 | — | — |
| 2014-08-19 | $2.66 | $2.66 | 7,100 | — | — |
| 2014-08-18 | $2.63 | $2.63 | 5,200 | — | — |
| 2014-08-15 | $2.58 | $2.58 | 1,300 | — | — |
| 2014-08-14 | $2.57 | $2.57 | 2,900 | — | — |
| 2014-08-13 | $2.52 | $2.52 | 9,700 | — | — |
| 2014-08-12 | $2.62 | $2.62 | 53,300 | — | — |
| 2014-08-11 | $2.74 | $2.74 | 17,500 | — | — |
| 2014-08-08 | $2.74 | $2.74 | 7,000 | — | — |
| 2014-08-07 | $2.65 | $2.65 | 1,500 | — | — |
| 2014-08-06 | $2.60 | $2.60 | 45,300 | — | — |
| 2014-08-05 | $2.59 | $2.59 | 25,200 | — | — |
| 2014-08-04 | $2.68 | $2.68 | 13,800 | — | — |
| 2014-08-01 | $2.74 | $2.74 | 11,700 | — | — |
| 2014-07-31 | $2.76 | $2.76 | 20,700 | — | — |
| 2014-07-30 | $2.75 | $2.75 | 69,800 | — | — |
| 2014-07-29 | $2.80 | $2.80 | 30,900 | — | — |
| 2014-07-28 | $2.84 | $2.84 | 29,300 | — | — |
| 2014-07-25 | $2.79 | $2.79 | 65,400 | — | — |
| 2014-07-24 | $2.84 | $2.84 | 24,000 | — | — |
| 2014-07-23 | $2.86 | $2.86 | 62,700 | — | — |
| 2014-07-22 | $2.93 | $2.93 | 69,000 | — | — |
| 2014-07-21 | $2.97 | $2.97 | 95,400 | — | — |
| 2014-07-18 | $3.03 | $3.03 | 140,600 | — | — |
| 2014-07-17 | $2.76 | $2.76 | 75,000 | — | — |
| 2014-07-16 | $2.78 | $2.78 | 6,500 | — | — |
| 2014-07-15 | $2.86 | $2.86 | 37,100 | — | — |
| 2014-07-14 | $2.94 | $2.94 | 23,400 | — | — |
| 2014-07-11 | $2.87 | $2.87 | 33,600 | — | — |
| 2014-07-10 | $2.73 | $2.73 | 23,800 | — | — |
| 2014-07-09 | $2.64 | $2.64 | 57,500 | — | — |
| 2014-07-08 | $2.54 | $2.54 | 32,300 | — | — |
| 2014-07-07 | $2.52 | $2.52 | 3,700 | — | — |
| 2014-07-03 | $2.49 | $2.49 | 18,600 | — | — |
| 2014-07-02 | $2.39 | $2.39 | 16,800 | — | — |
| 2014-07-01 | $2.16 | $2.16 | 6,400 | — | — |
| 2014-06-30 | $2.15 | $2.15 | 40,000 | — | — |
| 2014-06-27 | $1.96 | $1.96 | 37,500 | — | — |
| 2014-06-26 | $2.11 | $2.11 | 3,900 | — | — |
| 2014-06-25 | $2.11 | $2.11 | 3,200 | — | — |
| 2014-06-24 | $2.15 | $2.15 | 20,000 | — | — |
| 2014-06-23 | $2.19 | $2.19 | 28,600 | — | — |
| 2014-06-20 | $2.26 | $2.26 | 10,200 | — | — |
| 2014-06-19 | $2.29 | $2.29 | 5,600 | — | — |
| 2014-06-18 | $2.22 | $2.22 | 4,600 | — | — |
| 2014-06-17 | $2.35 | $2.35 | 4,100 | — | — |
| 2014-06-16 | $2.25 | $2.25 | 22,900 | — | — |
| 2014-06-13 | $2.23 | $2.23 | 10,600 | — | — |
| 2014-06-12 | $2.34 | $2.34 | 8,000 | — | — |
| 2014-06-11 | $2.35 | $2.35 | 28,900 | — | — |
| 2014-06-10 | $2.15 | $2.15 | 13,800 | — | — |
| 2014-06-09 | $2.16 | $2.16 | 16,200 | — | — |
| 2014-06-06 | $2.33 | $2.33 | 2,900 | — | — |
| 2014-06-05 | $2.29 | $2.29 | 4,300 | — | — |
| 2014-06-04 | $2.28 | $2.28 | 0 | — | — |
| 2014-06-03 | $2.28 | $2.28 | 9,000 | — | — |
| 2014-06-02 | $2.26 | $2.26 | 0 | — | — |
| 2014-05-30 | $2.26 | $2.26 | 34,900 | — | — |
| 2014-05-29 | $2.15 | $2.15 | 10,700 | — | — |
| 2014-05-28 | $2.05 | $2.05 | 10,700 | — | — |
| 2014-05-27 | $2.08 | $2.08 | 16,100 | — | — |
| 2014-05-23 | $1.91 | $1.91 | 4,000 | — | — |
| 2014-05-22 | $1.87 | $1.87 | 0 | — | — |
| 2014-05-21 | $1.87 | $1.87 | 7,300 | — | — |
| 2014-05-20 | $1.85 | $1.85 | 1,300 | — | — |
| 2014-05-19 | $1.90 | $1.90 | 19,300 | — | — |
| 2014-05-16 | $1.86 | $1.86 | 9,000 | — | — |
| 2014-05-15 | $1.93 | $1.93 | 36,800 | — | — |
| 2014-05-14 | $2.10 | $2.10 | 18,000 | — | — |
| 2014-05-13 | $2.26 | $2.26 | 12,500 | — | — |
| 2014-05-12 | $2.35 | $2.35 | 6,100 | — | — |
| 2014-05-09 | $2.43 | $2.43 | 6,200 | — | — |
| 2014-05-08 | $2.38 | $2.38 | 30,500 | — | — |
| 2014-05-07 | $2.46 | $2.46 | 15,300 | — | — |
| 2014-05-06 | $2.44 | $2.44 | 11,400 | — | — |
| 2014-05-05 | $2.48 | $2.48 | 24,200 | — | — |
| 2014-05-02 | $2.57 | $2.57 | 5,200 | — | — |
| 2014-05-01 | $2.44 | $2.44 | 8,600 | — | — |
| 2014-04-30 | $2.56 | $2.56 | 2,900 | — | — |
| 2014-04-29 | $2.55 | $2.55 | 8,000 | — | — |
| 2014-04-28 | $2.59 | $2.59 | 7,000 | — | — |
| 2014-04-25 | $2.59 | $2.59 | 500 | — | — |
| 2014-04-24 | $2.56 | $2.56 | 1,100 | — | — |
| 2014-04-23 | $2.51 | $2.51 | 9,000 | — | — |
| 2014-04-22 | $2.63 | $2.63 | 200 | — | — |
| 2014-04-21 | $2.60 | $2.60 | 5,500 | — | — |
| 2014-04-17 | $2.69 | $2.69 | 700 | — | — |
| 2014-04-16 | $2.70 | $2.70 | 4,300 | — | — |
| 2014-04-15 | $2.70 | $2.70 | 100 | — | — |
| 2014-04-14 | $2.81 | $2.81 | 16,000 | — | — |
| 2014-04-11 | $2.76 | $2.76 | 7,100 | — | — |
| 2014-04-10 | $2.80 | $2.80 | 8,200 | — | — |
| 2014-04-09 | $2.85 | $2.85 | 69,000 | — | — |
| 2014-04-08 | $2.56 | $2.56 | 7,300 | — | — |
| 2014-04-07 | $2.63 | $2.63 | 3,200 | — | — |
| 2014-04-04 | $2.63 | $2.63 | 13,800 | — | — |
| 2014-04-03 | $2.64 | $2.64 | 15,500 | — | — |
| 2014-04-02 | $2.77 | $2.77 | 6,400 | — | — |
| 2014-04-01 | $2.76 | $2.76 | 11,000 | — | — |
| 2014-03-31 | $2.85 | $2.85 | 7,400 | — | — |
| 2014-03-28 | $2.80 | $2.80 | 68,900 | — | — |
| 2014-03-27 | $2.76 | $2.76 | 20,000 | — | — |
| 2014-03-26 | $2.94 | $2.94 | 50,000 | — | — |
| 2014-03-25 | $2.88 | $2.88 | 49,700 | — | — |
| 2014-03-24 | $2.90 | $2.90 | 13,500 | — | — |
| 2014-03-21 | $2.96 | $2.96 | 95,400 | — | — |
| 2014-03-20 | $2.89 | $2.89 | 49,200 | — | — |
| 2014-03-19 | $2.79 | $2.79 | 20,900 | — | — |
| 2014-03-18 | $2.90 | $2.90 | 20,500 | — | — |
| 2014-03-17 | $2.62 | $2.62 | 12,900 | — | — |
| 2014-03-14 | $2.70 | $2.70 | 15,400 | — | — |
| 2014-03-13 | $2.59 | $2.59 | 26,100 | — | — |
| 2014-03-12 | $2.89 | $2.89 | 18,200 | — | — |
| 2014-03-11 | $2.94 | $2.94 | 42,600 | — | — |
| 2014-03-10 | $2.83 | $2.83 | 60,400 | — | — |
| 2014-03-07 | $2.50 | $2.50 | 39,200 | — | — |
| 2014-03-06 | $2.34 | $2.34 | 33,800 | — | — |
| 2014-03-05 | $2.35 | $2.35 | 24,800 | — | — |
| 2014-03-04 | $2.40 | $2.40 | 9,900 | — | — |
| 2014-03-03 | $2.32 | $2.32 | 13,800 | — | — |
| 2014-02-28 | $2.35 | $2.35 | 19,900 | — | — |
| 2014-02-27 | $2.43 | $2.43 | 12,300 | — | — |
| 2014-02-26 | $2.46 | $2.46 | 3,500 | — | — |
| 2014-02-25 | $2.49 | $2.49 | 3,700 | — | — |
| 2014-02-24 | $2.51 | $2.51 | 6,100 | — | — |
| 2014-02-21 | $2.48 | $2.48 | 10,800 | — | — |
| 2014-02-20 | $2.51 | $2.51 | 10,600 | — | — |
| 2014-02-19 | $2.56 | $2.56 | 57,900 | — | — |
| 2014-02-18 | $2.64 | $2.64 | 35,300 | — | — |
| 2014-02-14 | $2.51 | $2.51 | 18,400 | — | — |
| 2014-02-13 | $2.45 | $2.45 | 4,600 | — | — |
| 2014-02-12 | $2.50 | $2.50 | 13,500 | — | — |
| 2014-02-11 | $2.48 | $2.48 | 18,500 | — | — |
| 2014-02-10 | $2.42 | $2.42 | 25,000 | — | — |
| 2014-02-07 | $2.34 | $2.34 | 17,700 | — | — |
| 2014-02-06 | $2.31 | $2.31 | 40,600 | — | — |
| 2014-02-05 | $2.30 | $2.30 | 24,700 | — | — |
| 2014-02-04 | $2.44 | $2.44 | 29,500 | — | — |
| 2014-02-03 | $2.50 | $2.50 | 10,000 | — | — |
| 2014-01-31 | $2.51 | $2.51 | 8,100 | — | — |
| 2014-01-30 | $2.60 | $2.60 | 21,200 | — | — |
| 2014-01-29 | $2.61 | $2.61 | 20,900 | — | — |
| 2014-01-28 | $2.66 | $2.66 | 1,400 | — | — |
| 2014-01-27 | $2.65 | $2.65 | 15,300 | — | — |
| 2014-01-24 | $2.75 | $2.75 | 25,400 | — | — |
| 2014-01-23 | $2.77 | $2.77 | 9,100 | — | — |
| 2014-01-22 | $2.72 | $2.72 | 10,900 | — | — |
| 2014-01-21 | $2.71 | $2.71 | 24,400 | — | — |
| 2014-01-17 | $2.78 | $2.78 | 10,100 | — | — |
| 2014-01-16 | $2.79 | $2.79 | 7,300 | — | — |
| 2014-01-15 | $2.79 | $2.79 | 13,000 | — | — |
| 2014-01-14 | $2.79 | $2.79 | 25,900 | — | — |
| 2014-01-13 | $2.97 | $2.97 | 5,400 | — | — |
| 2014-01-10 | $2.94 | $2.94 | 125,400 | — | — |
| 2014-01-09 | $3.13 | $3.13 | 117,300 | — | — |
| 2014-01-08 | $2.86 | $2.86 | 36,300 | — | — |
| 2014-01-07 | $2.88 | $2.88 | 22,200 | — | — |
| 2014-01-06 | $3.08 | $3.08 | 98,900 | — | — |
| 2014-01-03 | $3.06 | $3.06 | 20,500 | — | — |
| 2014-01-02 | $3.15 | $3.15 | 74,300 | — | — |