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
- 1999-02-16 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 | $2.57 | $2.57 | 420,400 | — | — |
| 2014-12-30 | $2.49 | $2.49 | 688,700 | — | — |
| 2014-12-29 | $2.63 | $2.63 | 1,479,000 | — | — |
| 2014-12-26 | $2.58 | $2.58 | 315,000 | — | — |
| 2014-12-24 | $2.55 | $2.55 | 436,500 | — | — |
| 2014-12-23 | $2.58 | $2.58 | 973,400 | — | — |
| 2014-12-22 | $2.52 | $2.52 | 575,300 | — | — |
| 2014-12-19 | $2.49 | $2.49 | 450,100 | — | — |
| 2014-12-18 | $2.55 | $2.55 | 272,000 | — | — |
| 2014-12-17 | $2.53 | $2.53 | 379,800 | — | — |
| 2014-12-16 | $2.52 | $2.52 | 394,600 | — | — |
| 2014-12-15 | $2.59 | $2.59 | 333,700 | — | — |
| 2014-12-12 | $2.64 | $2.64 | 535,400 | — | — |
| 2014-12-11 | $2.67 | $2.67 | 985,100 | — | — |
| 2014-12-10 | $2.81 | $2.81 | 1,804,900 | — | — |
| 2014-12-09 | $2.74 | $2.74 | 400,200 | — | — |
| 2014-12-08 | $2.76 | $2.76 | 625,700 | — | — |
| 2014-12-05 | $2.77 | $2.77 | 915,500 | — | — |
| 2014-12-04 | $2.83 | $2.83 | 603,100 | — | — |
| 2014-12-03 | $2.72 | $2.72 | 611,700 | — | — |
| 2014-12-02 | $2.84 | $2.84 | 1,991,000 | — | — |
| 2014-12-01 | $2.66 | $2.66 | 986,300 | — | — |
| 2014-11-28 | $2.81 | $2.81 | 590,100 | — | — |
| 2014-11-26 | $2.98 | $2.98 | 2,586,300 | — | — |
| 2014-11-25 | $3.35 | $3.35 | 7,902,000 | — | — |
| 2014-11-24 | $2.68 | $2.68 | 305,600 | — | — |
| 2014-11-21 | $2.69 | $2.69 | 349,800 | — | — |
| 2014-11-20 | $2.76 | $2.76 | 993,200 | — | — |
| 2014-11-19 | $2.75 | $2.75 | 859,300 | — | — |
| 2014-11-18 | $2.73 | $2.73 | 541,500 | — | — |
| 2014-11-17 | $2.81 | $2.81 | 680,700 | — | — |
| 2014-11-14 | $2.92 | $2.92 | 895,400 | — | — |
| 2014-11-13 | $2.87 | $2.87 | 804,900 | — | — |
| 2014-11-12 | $3.00 | $3.00 | 540,200 | — | — |
| 2014-11-11 | $3.07 | $3.07 | 565,000 | — | — |
| 2014-11-10 | $3.11 | $3.11 | 1,187,900 | — | — |
| 2014-11-07 | $3.26 | $3.26 | 2,086,300 | — | — |
| 2014-11-06 | $3.08 | $3.08 | 2,401,700 | — | — |
| 2014-11-05 | $3.16 | $3.16 | 4,021,100 | — | — |
| 2014-11-04 | $3.09 | $3.09 | 1,195,600 | — | — |
| 2014-11-03 | $3.31 | $3.31 | 1,407,000 | — | — |
| 2014-10-31 | $3.37 | $3.37 | 2,410,200 | — | — |
| 2014-10-30 | $3.75 | $3.75 | 4,598,700 | — | — |
| 2014-10-29 | $3.55 | $3.55 | 2,944,100 | — | — |
| 2014-10-28 | $3.88 | $3.88 | 3,416,800 | — | — |
| 2014-10-27 | $4.30 | $4.30 | 4,436,700 | — | — |
| 2014-10-24 | $4.76 | $4.76 | 22,177,400 | — | — |
| 2014-10-23 | $4.60 | $4.60 | 11,237,800 | — | — |
| 2014-10-22 | $4.30 | $4.30 | 3,324,200 | — | — |
| 2014-10-21 | $4.70 | $4.70 | 9,085,700 | — | — |
| 2014-10-20 | $4.43 | $4.43 | 10,436,600 | — | — |
| 2014-10-17 | $5.55 | $5.55 | 11,188,100 | — | — |
| 2014-10-16 | $6.83 | $6.83 | 12,410,300 | — | — |
| 2014-10-15 | $8.37 | $8.37 | 21,898,500 | — | — |
| 2014-10-14 | $7.36 | $7.36 | 42,946,900 | — | — |
| 2014-10-13 | $10.05 | $10.05 | 38,395,300 | — | — |
| 2014-10-10 | $7.43 | $7.43 | 38,884,100 | — | — |
| 2014-10-09 | $4.84 | $4.84 | 15,623,700 | — | — |
| 2014-10-08 | $3.79 | $3.79 | 2,394,700 | — | — |
| 2014-10-07 | $3.50 | $3.50 | 2,261,600 | — | — |
| 2014-10-06 | $3.15 | $3.15 | 603,900 | — | — |
| 2014-10-03 | $3.24 | $3.24 | 970,900 | — | — |
| 2014-10-02 | $3.50 | $3.50 | 995,600 | — | — |
| 2014-10-01 | $3.59 | $3.59 | 2,960,700 | — | — |
| 2014-09-30 | $3.25 | $3.25 | 749,300 | — | — |
| 2014-09-29 | $3.02 | $3.02 | 189,000 | — | — |
| 2014-09-26 | $2.92 | $2.92 | 135,900 | — | — |
| 2014-09-25 | $2.96 | $2.96 | 171,000 | — | — |
| 2014-09-24 | $3.12 | $3.12 | 747,400 | — | — |
| 2014-09-23 | $2.89 | $2.89 | 532,800 | — | — |
| 2014-09-22 | $2.74 | $2.74 | 63,000 | — | — |
| 2014-09-19 | $2.78 | $2.78 | 66,800 | — | — |
| 2014-09-18 | $2.79 | $2.79 | 68,000 | — | — |
| 2014-09-17 | $2.74 | $2.74 | 71,300 | — | — |
| 2014-09-16 | $2.70 | $2.70 | 205,600 | — | — |
| 2014-09-15 | $2.75 | $2.75 | 142,100 | — | — |
| 2014-09-12 | $2.63 | $2.63 | 401,200 | — | — |
| 2014-09-11 | $2.66 | $2.66 | 56,200 | — | — |
| 2014-09-10 | $2.54 | $2.54 | 14,400 | — | — |
| 2014-09-09 | $2.52 | $2.52 | 25,400 | — | — |
| 2014-09-08 | $2.59 | $2.59 | 97,800 | — | — |
| 2014-09-05 | $2.55 | $2.55 | 82,100 | — | — |
| 2014-09-04 | $2.59 | $2.59 | 132,000 | — | — |
| 2014-09-03 | $2.69 | $2.69 | 96,100 | — | — |
| 2014-09-02 | $2.79 | $2.79 | 152,500 | — | — |
| 2014-08-29 | $2.70 | $2.70 | 70,200 | — | — |
| 2014-08-28 | $2.77 | $2.77 | 190,000 | — | — |
| 2014-08-27 | $2.91 | $2.91 | 512,800 | — | — |
| 2014-08-26 | $2.73 | $2.73 | 141,400 | — | — |
| 2014-08-25 | $2.54 | $2.54 | 132,400 | — | — |
| 2014-08-22 | $2.59 | $2.59 | 65,400 | — | — |
| 2014-08-21 | $2.68 | $2.68 | 39,900 | — | — |
| 2014-08-20 | $2.64 | $2.64 | 62,800 | — | — |
| 2014-08-19 | $2.62 | $2.62 | 293,500 | — | — |
| 2014-08-18 | $2.71 | $2.71 | 476,400 | — | — |
| 2014-08-15 | $2.33 | $2.33 | 69,700 | — | — |
| 2014-08-14 | $2.32 | $2.32 | 40,600 | — | — |
| 2014-08-13 | $2.35 | $2.35 | 42,500 | — | — |
| 2014-08-12 | $2.35 | $2.35 | 58,700 | — | — |
| 2014-08-11 | $2.42 | $2.42 | 106,100 | — | — |
| 2014-08-08 | $2.45 | $2.45 | 164,900 | — | — |
| 2014-08-07 | $2.23 | $2.23 | 117,300 | — | — |
| 2014-08-06 | $2.25 | $2.25 | 192,700 | — | — |
| 2014-08-05 | $2.07 | $2.07 | 42,500 | — | — |
| 2014-08-04 | $2.10 | $2.10 | 39,100 | — | — |
| 2014-08-01 | $2.06 | $2.06 | 24,200 | — | — |
| 2014-07-31 | $2.04 | $2.04 | 27,600 | — | — |
| 2014-07-30 | $2.08 | $2.08 | 37,500 | — | — |
| 2014-07-29 | $2.08 | $2.08 | 27,400 | — | — |
| 2014-07-28 | $2.03 | $2.03 | 25,300 | — | — |
| 2014-07-25 | $2.06 | $2.06 | 22,400 | — | — |
| 2014-07-24 | $2.04 | $2.04 | 59,900 | — | — |
| 2014-07-23 | $2.13 | $2.13 | 44,300 | — | — |
| 2014-07-22 | $2.09 | $2.09 | 55,600 | — | — |
| 2014-07-21 | $2.13 | $2.13 | 7,400 | — | — |
| 2014-07-18 | $2.10 | $2.10 | 18,700 | — | — |
| 2014-07-17 | $2.06 | $2.06 | 46,300 | — | — |
| 2014-07-16 | $2.10 | $2.10 | 10,900 | — | — |
| 2014-07-15 | $2.07 | $2.07 | 24,200 | — | — |
| 2014-07-14 | $2.10 | $2.10 | 23,000 | — | — |
| 2014-07-11 | $2.10 | $2.10 | 14,900 | — | — |
| 2014-07-10 | $2.06 | $2.06 | 8,200 | — | — |
| 2014-07-09 | $2.10 | $2.10 | 8,400 | — | — |
| 2014-07-08 | $2.09 | $2.09 | 13,400 | — | — |
| 2014-07-07 | $2.06 | $2.06 | 40,600 | — | — |
| 2014-07-03 | $2.06 | $2.06 | 25,000 | — | — |
| 2014-07-02 | $2.07 | $2.07 | 43,200 | — | — |
| 2014-07-01 | $2.04 | $2.04 | 8,700 | — | — |
| 2014-06-30 | $2.13 | $2.13 | 9,800 | — | — |
| 2014-06-27 | $2.13 | $2.13 | 20,000 | — | — |
| 2014-06-26 | $2.08 | $2.08 | 8,700 | — | — |
| 2014-06-25 | $2.08 | $2.08 | 21,500 | — | — |
| 2014-06-24 | $2.10 | $2.10 | 36,200 | — | — |
| 2014-06-23 | $2.02 | $2.02 | 21,600 | — | — |
| 2014-06-20 | $2.10 | $2.10 | 24,700 | — | — |
| 2014-06-19 | $2.12 | $2.12 | 7,900 | — | — |
| 2014-06-18 | $2.20 | $2.20 | 12,700 | — | — |
| 2014-06-17 | $2.21 | $2.21 | 26,200 | — | — |
| 2014-06-16 | $2.26 | $2.26 | 16,700 | — | — |
| 2014-06-13 | $2.24 | $2.24 | 13,500 | — | — |
| 2014-06-12 | $2.16 | $2.16 | 50,400 | — | — |
| 2014-06-11 | $2.22 | $2.22 | 30,500 | — | — |
| 2014-06-10 | $2.28 | $2.28 | 12,000 | — | — |
| 2014-06-09 | $2.24 | $2.24 | 8,100 | — | — |
| 2014-06-06 | $2.26 | $2.26 | 12,000 | — | — |
| 2014-06-05 | $2.28 | $2.28 | 9,100 | — | — |
| 2014-06-04 | $2.28 | $2.28 | 25,200 | — | — |
| 2014-06-03 | $2.28 | $2.28 | 33,800 | — | — |
| 2014-06-02 | $2.29 | $2.29 | 18,900 | — | — |
| 2014-05-30 | $2.29 | $2.29 | 18,000 | — | — |
| 2014-05-29 | $2.27 | $2.27 | 20,900 | — | — |
| 2014-05-28 | $2.28 | $2.28 | 26,500 | — | — |
| 2014-05-27 | $2.23 | $2.23 | 53,800 | — | — |
| 2014-05-23 | $2.21 | $2.21 | 26,800 | — | — |
| 2014-05-22 | $2.23 | $2.23 | 67,400 | — | — |
| 2014-05-21 | $2.23 | $2.23 | 77,600 | — | — |
| 2014-05-20 | $2.20 | $2.20 | 73,900 | — | — |
| 2014-05-19 | $2.19 | $2.19 | 272,600 | — | — |
| 2014-05-16 | $2.16 | $2.16 | 32,800 | — | — |
| 2014-05-15 | $2.16 | $2.16 | 70,500 | — | — |
| 2014-05-14 | $2.15 | $2.15 | 168,800 | — | — |
| 2014-05-13 | $2.08 | $2.08 | 31,800 | — | — |
| 2014-05-12 | $2.04 | $2.04 | 33,700 | — | — |
| 2014-05-09 | $2.07 | $2.07 | 46,200 | — | — |
| 2014-05-08 | $2.01 | $2.01 | 36,400 | — | — |
| 2014-05-07 | $1.98 | $1.98 | 109,800 | — | — |
| 2014-05-06 | $2.13 | $2.13 | 93,500 | — | — |
| 2014-05-05 | $2.08 | $2.08 | 46,500 | — | — |
| 2014-05-02 | $2.04 | $2.04 | 68,900 | — | — |
| 2014-05-01 | $1.94 | $1.94 | 71,300 | — | — |
| 2014-04-30 | $2.06 | $2.06 | 39,600 | — | — |
| 2014-04-29 | $2.02 | $2.02 | 18,600 | — | — |
| 2014-04-28 | $1.99 | $1.99 | 28,200 | — | — |
| 2014-04-25 | $2.02 | $2.02 | 23,700 | — | — |
| 2014-04-24 | $2.01 | $2.01 | 76,600 | — | — |
| 2014-04-23 | $1.98 | $1.98 | 49,700 | — | — |
| 2014-04-22 | $1.99 | $1.99 | 56,200 | — | — |
| 2014-04-21 | $2.00 | $2.00 | 56,700 | — | — |
| 2014-04-17 | $2.05 | $2.05 | 62,200 | — | — |
| 2014-04-16 | $2.00 | $2.00 | 184,700 | — | — |
| 2014-04-15 | $2.09 | $2.09 | 57,600 | — | — |
| 2014-04-14 | $2.05 | $2.05 | 41,700 | — | — |
| 2014-04-11 | $2.11 | $2.11 | 26,700 | — | — |
| 2014-04-10 | $2.14 | $2.14 | 21,900 | — | — |
| 2014-04-09 | $2.20 | $2.20 | 32,300 | — | — |
| 2014-04-08 | $2.14 | $2.14 | 57,600 | — | — |
| 2014-04-07 | $2.17 | $2.17 | 30,800 | — | — |
| 2014-04-04 | $2.19 | $2.19 | 75,500 | — | — |
| 2014-04-03 | $2.27 | $2.27 | 29,500 | — | — |
| 2014-04-02 | $2.23 | $2.23 | 10,600 | — | — |
| 2014-04-01 | $2.25 | $2.25 | 38,100 | — | — |
| 2014-03-31 | $2.24 | $2.24 | 26,700 | — | — |
| 2014-03-28 | $2.20 | $2.20 | 19,900 | — | — |
| 2014-03-27 | $2.19 | $2.19 | 26,300 | — | — |
| 2014-03-26 | $2.18 | $2.18 | 47,500 | — | — |
| 2014-03-25 | $2.25 | $2.25 | 34,800 | — | — |
| 2014-03-24 | $2.20 | $2.20 | 82,200 | — | — |
| 2014-03-21 | $2.33 | $2.33 | 23,900 | — | — |
| 2014-03-20 | $2.15 | $2.15 | 42,000 | — | — |
| 2014-03-19 | $2.20 | $2.20 | 23,300 | — | — |
| 2014-03-18 | $2.22 | $2.22 | 58,700 | — | — |
| 2014-03-17 | $2.18 | $2.18 | 202,100 | — | — |
| 2014-03-14 | $2.07 | $2.07 | 80,500 | — | — |
| 2014-03-13 | $2.07 | $2.07 | 81,600 | — | — |
| 2014-03-12 | $2.07 | $2.07 | 15,900 | — | — |
| 2014-03-11 | $2.05 | $2.05 | 200,300 | — | — |
| 2014-03-10 | $2.18 | $2.18 | 64,100 | — | — |
| 2014-03-07 | $2.22 | $2.22 | 78,100 | — | — |
| 2014-03-06 | $2.20 | $2.20 | 149,500 | — | — |
| 2014-03-05 | $2.33 | $2.33 | 41,000 | — | — |
| 2014-03-04 | $2.33 | $2.33 | 38,800 | — | — |
| 2014-03-03 | $2.35 | $2.35 | 60,500 | — | — |
| 2014-02-28 | $2.32 | $2.32 | 100,500 | — | — |
| 2014-02-27 | $2.33 | $2.33 | 600,900 | — | — |
| 2014-02-26 | $2.24 | $2.24 | 30,500 | — | — |
| 2014-02-25 | $2.22 | $2.22 | 39,300 | — | — |
| 2014-02-24 | $2.25 | $2.25 | 40,200 | — | — |
| 2014-02-21 | $2.16 | $2.16 | 22,800 | — | — |
| 2014-02-20 | $2.20 | $2.20 | 77,000 | — | — |
| 2014-02-19 | $2.13 | $2.13 | 67,200 | — | — |
| 2014-02-18 | $2.18 | $2.18 | 27,600 | — | — |
| 2014-02-14 | $2.18 | $2.18 | 48,000 | — | — |
| 2014-02-13 | $2.20 | $2.20 | 28,900 | — | — |
| 2014-02-12 | $2.24 | $2.24 | 30,800 | — | — |
| 2014-02-11 | $2.24 | $2.24 | 85,300 | — | — |
| 2014-02-10 | $2.11 | $2.11 | 38,600 | — | — |
| 2014-02-07 | $2.07 | $2.07 | 85,900 | — | — |
| 2014-02-06 | $2.00 | $2.00 | 92,500 | — | — |
| 2014-02-05 | $2.04 | $2.04 | 131,800 | — | — |
| 2014-02-04 | $2.16 | $2.16 | 67,000 | — | — |
| 2014-02-03 | $2.23 | $2.23 | 38,700 | — | — |
| 2014-01-31 | $2.25 | $2.25 | 40,300 | — | — |
| 2014-01-30 | $2.28 | $2.28 | 16,100 | — | — |
| 2014-01-29 | $2.31 | $2.31 | 31,000 | — | — |
| 2014-01-28 | $2.33 | $2.33 | 34,900 | — | — |
| 2014-01-27 | $2.25 | $2.25 | 49,800 | — | — |
| 2014-01-24 | $2.28 | $2.28 | 56,500 | — | — |
| 2014-01-23 | $2.35 | $2.35 | 260,400 | — | — |
| 2014-01-22 | $2.41 | $2.41 | 218,100 | — | — |
| 2014-01-21 | $2.22 | $2.22 | 128,100 | — | — |
| 2014-01-17 | $2.20 | $2.20 | 108,200 | — | — |
| 2014-01-16 | $2.19 | $2.19 | 12,600 | — | — |
| 2014-01-15 | $2.19 | $2.19 | 41,600 | — | — |
| 2014-01-14 | $2.19 | $2.19 | 63,300 | — | — |
| 2014-01-13 | $2.07 | $2.07 | 40,600 | — | — |
| 2014-01-10 | $2.06 | $2.06 | 12,000 | — | — |
| 2014-01-09 | $2.03 | $2.03 | 70,100 | — | — |
| 2014-01-08 | $2.09 | $2.09 | 63,000 | — | — |
| 2014-01-07 | $2.16 | $2.16 | 38,000 | — | — |
| 2014-01-06 | $2.14 | $2.14 | 61,600 | — | — |
| 2014-01-03 | $2.19 | $2.19 | 18,800 | — | — |
| 2014-01-02 | $2.17 | $2.17 | 19,500 | — | — |