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
- 1999-04-23 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 | $2.36 | $2.76 | 0 | — | — |
| 2014-12-30 | $2.36 | $2.76 | 10,100 | — | — |
| 2014-12-29 | $2.44 | $2.86 | 14,900 | — | — |
| 2014-12-26 | $2.47 | $2.89 | 11,300 | — | — |
| 2014-12-24 | $2.50 | $2.93 | 4,200 | — | — |
| 2014-12-23 | $2.49 | $2.91 | 14,800 | — | — |
| 2014-12-22 | $2.47 | $2.89 | 51,400 | — | — |
| 2014-12-19 | $2.22 | $2.60 | 13,800 | — | — |
| 2014-12-18 | $2.38 | $2.79 | 7,000 | — | — |
| 2014-12-17 | $2.47 | $2.89 | 17,100 | — | — |
| 2014-12-16 | $2.27 | $2.66 | 11,400 | — | — |
| 2014-12-15 | $2.26 | $2.65 | 18,500 | — | — |
| 2014-12-12 | $2.45 | $2.87 | 11,800 | — | — |
| 2014-12-11 | $2.28 | $2.67 | 15,300 | — | — |
| 2014-12-10 | $2.10 | $2.46 | 10,600 | — | — |
| 2014-12-09 | $1.99 | $2.33 | 12,800 | — | — |
| 2014-12-08 | $1.75 | $2.05 | 15,400 | — | — |
| 2014-12-05 | $2.30 | $2.69 | 30,100 | — | — |
| 2014-12-04 | $2.62 | $3.07 | 28,500 | — | — |
| 2014-12-03 | $2.77 | $3.24 | 16,400 | — | — |
| 2014-12-02 | $2.60 | $3.04 | 5,700 | — | — |
| 2014-12-01 | $2.70 | $3.16 | 6,800 | — | — |
| 2014-11-28 | $2.70 | $3.16 | 1,000 | — | — |
| 2014-11-26 | $2.46 | $2.88 | 4,200 | — | — |
| 2014-11-25 | $2.50 | $2.93 | 3,700 | — | — |
| 2014-11-24 | $2.55 | $2.99 | 8,500 | — | — |
| 2014-11-21 | $2.60 | $3.04 | 11,600 | — | — |
| 2014-11-20 | $2.40 | $2.81 | 12,600 | — | — |
| 2014-11-19 | $2.60 | $3.04 | 45,400 | — | — |
| 2014-11-18 | $2.31 | $2.70 | 30,800 | — | — |
| 2014-11-17 | $1.91 | $2.24 | 19,500 | — | — |
| 2014-11-14 | $1.69 | $1.98 | 4,900 | — | — |
| 2014-11-13 | $1.69 | $1.98 | 9,700 | — | — |
| 2014-11-12 | $1.51 | $1.77 | 6,800 | — | — |
| 2014-11-11 | $1.36 | $1.59 | 4,900 | — | — |
| 2014-11-10 | $1.15 | $1.35 | 4,800 | — | — |
| 2014-11-07 | $1.20 | $1.40 | 200 | — | — |
| 2014-11-06 | $1.18 | $1.38 | 14,000 | — | — |
| 2014-11-05 | $1.26 | $1.48 | 8,700 | — | — |
| 2014-11-04 | $1.26 | $1.48 | 1,700 | — | — |
| 2014-11-03 | $1.37 | $1.60 | 1,900 | — | — |
| 2014-10-31 | $1.38 | $1.62 | 9,400 | — | — |
| 2014-10-30 | $1.30 | $1.52 | 0 | — | — |
| 2014-10-29 | $1.30 | $1.52 | 11,800 | — | — |
| 2014-10-28 | $1.38 | $1.62 | 6,600 | — | — |
| 2014-10-27 | $1.25 | $1.46 | 11,000 | — | — |
| 2014-10-24 | $1.39 | $1.63 | 4,100 | — | — |
| 2014-10-23 | $1.34 | $1.57 | 10,600 | — | — |
| 2014-10-22 | $1.44 | $1.69 | 10,000 | — | — |
| 2014-10-21 | $1.46 | $1.71 | 4,600 | — | — |
| 2014-10-20 | $1.43 | $1.67 | 5,900 | — | — |
| 2014-10-17 | $1.48 | $1.73 | 9,300 | — | — |
| 2014-10-16 | $1.47 | $1.72 | 1,600 | — | — |
| 2014-10-15 | $1.53 | $1.79 | 8,200 | — | — |
| 2014-10-14 | $1.31 | $1.53 | 1,400 | — | — |
| 2014-10-13 | $1.27 | $1.49 | 15,500 | — | — |
| 2014-10-10 | $1.33 | $1.56 | 11,300 | — | — |
| 2014-10-09 | $1.26 | $1.48 | 8,800 | — | — |
| 2014-10-08 | $1.54 | $1.80 | 2,800 | — | — |
| 2014-10-07 | $1.64 | $1.92 | 4,000 | — | — |
| 2014-10-06 | $1.74 | $2.04 | 2,300 | — | — |
| 2014-10-03 | $1.92 | $2.25 | 900 | — | — |
| 2014-10-02 | $2.01 | $2.35 | 6,200 | — | — |
| 2014-10-01 | $1.92 | $2.25 | 6,200 | — | — |
| 2014-09-30 | $1.80 | $2.11 | 2,300 | — | — |
| 2014-09-29 | $2.00 | $2.34 | 0 | — | — |
| 2014-09-26 | $2.00 | $2.34 | 6,500 | — | — |
| 2014-09-25 | $2.10 | $2.46 | 0 | — | — |
| 2014-09-24 | $2.10 | $2.46 | 1,900 | — | — |
| 2014-09-23 | $2.10 | $2.46 | 100 | — | — |
| 2014-09-22 | $2.10 | $2.46 | 1,100 | — | — |
| 2014-09-19 | $2.12 | $2.48 | 2,300 | — | — |
| 2014-09-18 | $2.11 | $2.47 | 0 | — | — |
| 2014-09-17 | $2.11 | $2.47 | 300 | — | — |
| 2014-09-16 | $2.14 | $2.51 | 2,200 | — | — |
| 2014-09-15 | $2.16 | $2.53 | 1,300 | — | — |
| 2014-09-12 | $2.32 | $2.72 | 2,900 | — | — |
| 2014-09-11 | $2.42 | $2.83 | 3,900 | — | — |
| 2014-09-10 | $2.50 | $2.93 | 1,900 | — | — |
| 2014-09-09 | $2.61 | $3.06 | 3,300 | — | — |
| 2014-09-08 | $2.58 | $3.02 | 7,500 | — | — |
| 2014-09-05 | $2.69 | $3.15 | 2,000 | — | — |
| 2014-09-04 | $2.79 | $3.27 | 1,000 | — | — |
| 2014-09-03 | $2.78 | $3.25 | 1,600 | — | — |
| 2014-09-02 | $2.80 | $3.28 | 1,300 | — | — |
| 2014-08-29 | $2.80 | $3.28 | 200 | — | — |
| 2014-08-28 | $2.67 | $3.13 | 0 | — | — |
| 2014-08-27 | $2.67 | $3.13 | 1,300 | — | — |
| 2014-08-26 | $2.70 | $3.16 | 900 | — | — |
| 2014-08-25 | $2.80 | $3.28 | 2,700 | — | — |
| 2014-08-22 | $2.79 | $3.27 | 3,700 | — | — |
| 2014-08-21 | $2.78 | $3.25 | 9,200 | — | — |
| 2014-08-20 | $2.69 | $3.15 | 1,500 | — | — |
| 2014-08-19 | $2.76 | $3.23 | 11,500 | — | — |
| 2014-08-18 | $2.75 | $3.22 | 13,200 | — | — |
| 2014-08-15 | $2.66 | $3.11 | 0 | — | — |
| 2014-08-14 | $2.66 | $3.11 | 14,500 | — | — |
| 2014-08-13 | $2.68 | $3.14 | 8,800 | — | — |
| 2014-08-12 | $2.70 | $3.16 | 1,000 | — | — |
| 2014-08-11 | $2.75 | $3.22 | 20,700 | — | — |
| 2014-08-08 | $2.75 | $3.22 | 4,000 | — | — |
| 2014-08-07 | $2.75 | $3.22 | 3,600 | — | — |
| 2014-08-06 | $2.72 | $3.18 | 9,700 | — | — |
| 2014-08-05 | $2.74 | $3.21 | 5,200 | — | — |
| 2014-08-04 | $2.65 | $3.10 | 4,100 | — | — |
| 2014-08-01 | $2.65 | $3.10 | 400 | — | — |
| 2014-07-31 | $2.66 | $3.11 | 1,200 | — | — |
| 2014-07-30 | $2.66 | $3.11 | 2,500 | — | — |
| 2014-07-29 | $2.66 | $3.11 | 10,700 | — | — |
| 2014-07-28 | $2.73 | $3.20 | 2,700 | — | — |
| 2014-07-25 | $2.74 | $3.21 | 1,300 | — | — |
| 2014-07-24 | $2.74 | $3.21 | 1,300 | — | — |
| 2014-07-23 | $2.75 | $3.22 | 16,500 | — | — |
| 2014-07-22 | $2.75 | $3.22 | 29,300 | — | — |
| 2014-07-21 | $2.75 | $3.22 | 8,200 | — | — |
| 2014-07-18 | $2.75 | $3.22 | 5,900 | — | — |
| 2014-07-17 | $2.69 | $3.15 | 2,300 | — | — |
| 2014-07-16 | $2.96 | $3.47 | 17,200 | — | — |
| 2014-07-15 | $2.66 | $3.11 | 400 | — | — |
| 2014-07-14 | $2.74 | $3.21 | 0 | — | — |
| 2014-07-11 | $2.74 | $3.21 | 900 | — | — |
| 2014-07-10 | $2.68 | $3.14 | 200 | — | — |
| 2014-07-09 | $2.71 | $3.17 | 1,000 | — | — |
| 2014-07-08 | $2.71 | $3.17 | 900 | — | — |
| 2014-07-07 | $2.74 | $3.21 | 1,500 | — | — |
| 2014-07-03 | $2.84 | $3.32 | 0 | — | — |
| 2014-07-02 | $2.84 | $3.32 | 1,700 | — | — |
| 2014-07-01 | $2.87 | $3.36 | 700 | — | — |
| 2014-06-30 | $2.80 | $3.28 | 800 | — | — |
| 2014-06-27 | $2.90 | $3.39 | 0 | — | — |
| 2014-06-26 | $2.90 | $3.39 | 1,800 | — | — |
| 2014-06-25 | $2.91 | $3.41 | 800 | — | — |
| 2014-06-24 | $3.00 | $3.51 | 600 | — | — |
| 2014-06-23 | $2.97 | $3.48 | 4,200 | — | — |
| 2014-06-20 | $2.96 | $3.47 | 7,000 | — | — |
| 2014-06-19 | $2.89 | $3.38 | 4,800 | — | — |
| 2014-06-18 | $2.73 | $3.20 | 3,000 | — | — |
| 2014-06-17 | $2.90 | $3.39 | 4,400 | — | — |
| 2014-06-16 | $2.69 | $3.15 | 2,400 | — | — |
| 2014-06-13 | $2.75 | $3.22 | 1,400 | — | — |
| 2014-06-12 | $2.73 | $3.20 | 3,300 | — | — |
| 2014-06-11 | $2.82 | $3.30 | 2,700 | — | — |
| 2014-06-10 | $2.76 | $3.23 | 3,900 | — | — |
| 2014-06-09 | $2.66 | $3.11 | 900 | — | — |
| 2014-06-06 | $2.84 | $3.32 | 0 | — | — |
| 2014-06-05 | $2.84 | $3.32 | 2,600 | — | — |
| 2014-06-04 | $2.84 | $3.32 | 400 | — | — |
| 2014-06-03 | $2.78 | $3.25 | 2,800 | — | — |
| 2014-06-02 | $2.61 | $3.06 | 7,400 | — | — |
| 2014-05-30 | $2.70 | $3.16 | 0 | — | — |
| 2014-05-29 | $2.70 | $3.16 | 500 | — | — |
| 2014-05-28 | $2.82 | $3.30 | 800 | — | — |
| 2014-05-27 | $2.90 | $3.39 | 300 | — | — |
| 2014-05-23 | $2.99 | $3.50 | 100 | — | — |
| 2014-05-22 | $2.95 | $3.45 | 100 | — | — |
| 2014-05-21 | $2.95 | $3.45 | 13,600 | — | — |
| 2014-05-20 | $2.96 | $3.47 | 500 | — | — |
| 2014-05-19 | $3.01 | $3.52 | 800 | — | — |
| 2014-05-16 | $2.87 | $3.36 | 200 | — | — |
| 2014-05-15 | $2.73 | $3.20 | 15,300 | — | — |
| 2014-05-14 | $2.63 | $3.08 | 1,600 | — | — |
| 2014-05-13 | $2.78 | $3.25 | 14,300 | — | — |
| 2014-05-12 | $2.95 | $3.45 | 3,400 | — | — |
| 2014-05-09 | $3.24 | $3.79 | 1,500 | — | — |
| 2014-05-08 | $2.95 | $3.45 | 8,200 | — | — |
| 2014-05-07 | $3.17 | $3.71 | 18,200 | — | — |
| 2014-05-06 | $2.95 | $3.45 | 12,800 | — | — |
| 2014-05-05 | $2.77 | $3.24 | 8,200 | — | — |
| 2014-05-02 | $2.55 | $2.99 | 12,500 | — | — |
| 2014-05-01 | $2.37 | $2.77 | 2,500 | — | — |
| 2014-04-30 | $2.40 | $2.81 | 0 | — | — |
| 2014-04-29 | $2.40 | $2.81 | 1,800 | — | — |
| 2014-04-28 | $2.31 | $2.70 | 2,700 | — | — |
| 2014-04-25 | $2.39 | $2.80 | 4,300 | — | — |
| 2014-04-24 | $2.37 | $2.77 | 800 | — | — |
| 2014-04-23 | $2.40 | $2.81 | 5,700 | — | — |
| 2014-04-22 | $2.50 | $2.93 | 700 | — | — |
| 2014-04-21 | $2.45 | $2.87 | 0 | — | — |
| 2014-04-17 | $2.45 | $2.87 | 400 | — | — |
| 2014-04-16 | $2.58 | $3.02 | 500 | — | — |
| 2014-04-15 | $2.40 | $2.81 | 2,100 | — | — |
| 2014-04-14 | $2.32 | $2.72 | 2,800 | — | — |
| 2014-04-11 | $2.41 | $2.82 | 1,700 | — | — |
| 2014-04-10 | $2.24 | $2.62 | 3,300 | — | — |
| 2014-04-09 | $2.28 | $2.67 | 3,700 | — | — |
| 2014-04-08 | $2.37 | $2.77 | 2,400 | — | — |
| 2014-04-07 | $2.49 | $2.91 | 1,600 | — | — |
| 2014-04-04 | $2.53 | $2.96 | 200 | — | — |
| 2014-04-03 | $2.44 | $2.86 | 6,500 | — | — |
| 2014-04-02 | $2.44 | $2.86 | 4,300 | — | — |
| 2014-04-01 | $2.43 | $2.84 | 7,600 | — | — |
| 2014-03-31 | $2.45 | $2.87 | 9,700 | — | — |
| 2014-03-28 | $2.05 | $2.40 | 7,400 | — | — |
| 2014-03-27 | $2.00 | $2.34 | 4,000 | — | — |
| 2014-03-26 | $1.96 | $2.29 | 2,500 | — | — |
| 2014-03-25 | $2.02 | $2.36 | 4,200 | — | — |
| 2014-03-24 | $2.11 | $2.47 | 11,800 | — | — |
| 2014-03-21 | $2.27 | $2.66 | 100,400 | — | — |
| 2014-03-20 | $2.56 | $3.00 | 9,800 | — | — |
| 2014-03-19 | $2.47 | $2.89 | 2,500 | — | — |
| 2014-03-18 | $2.37 | $2.77 | 3,600 | — | — |
| 2014-03-17 | $2.49 | $2.91 | 1,400 | — | — |
| 2014-03-14 | $2.47 | $2.89 | 9,200 | — | — |
| 2014-03-13 | $2.47 | $2.89 | 12,000 | — | — |
| 2014-03-12 | $2.71 | $3.17 | 5,700 | — | — |
| 2014-03-11 | $2.65 | $3.10 | 4,500 | — | — |
| 2014-03-10 | $2.64 | $3.09 | 22,500 | — | — |
| 2014-03-07 | $2.60 | $3.04 | 8,600 | — | — |
| 2014-03-06 | $2.56 | $3.00 | 2,500 | — | — |
| 2014-03-05 | $2.39 | $2.80 | 5,000 | — | — |
| 2014-03-04 | $2.33 | $2.73 | 7,300 | — | — |
| 2014-03-03 | $2.45 | $2.87 | 2,600 | — | — |
| 2014-02-28 | $2.50 | $2.93 | 300 | — | — |
| 2014-02-27 | $2.56 | $3.00 | 5,200 | — | — |
| 2014-02-26 | $2.69 | $3.15 | 4,300 | — | — |
| 2014-02-25 | $2.64 | $3.09 | 500 | — | — |
| 2014-02-24 | $2.64 | $3.09 | 0 | — | — |
| 2014-02-21 | $2.64 | $3.09 | 1,700 | — | — |
| 2014-02-20 | $2.75 | $3.22 | 3,400 | — | — |
| 2014-02-19 | $2.60 | $3.04 | 2,600 | — | — |
| 2014-02-18 | $2.65 | $3.10 | 400 | — | — |
| 2014-02-14 | $2.81 | $3.29 | 100 | — | — |
| 2014-02-13 | $2.82 | $3.30 | 11,500 | — | — |
| 2014-02-12 | $2.79 | $3.27 | 1,100 | — | — |
| 2014-02-11 | $2.64 | $3.09 | 8,900 | — | — |
| 2014-02-10 | $2.86 | $3.35 | 8,500 | — | — |
| 2014-02-07 | $2.82 | $3.30 | 300 | — | — |
| 2014-02-06 | $2.72 | $3.18 | 30,200 | — | — |
| 2014-02-05 | $2.61 | $3.06 | 8,700 | — | — |
| 2014-02-04 | $2.85 | $3.34 | 500 | — | — |
| 2014-02-03 | $2.89 | $3.38 | 4,200 | — | — |
| 2014-01-31 | $2.95 | $3.45 | 200 | — | — |
| 2014-01-30 | $2.92 | $3.42 | 12,200 | — | — |
| 2014-01-29 | $3.13 | $3.66 | 5,100 | — | — |
| 2014-01-28 | $3.00 | $3.51 | 1,200 | — | — |
| 2014-01-27 | $2.96 | $3.47 | 3,000 | — | — |
| 2014-01-24 | $3.20 | $3.75 | 5,700 | — | — |
| 2014-01-23 | $3.19 | $3.73 | 0 | — | — |
| 2014-01-22 | $3.19 | $3.73 | 8,100 | — | — |
| 2014-01-21 | $3.12 | $3.65 | 12,100 | — | — |
| 2014-01-17 | $3.22 | $3.77 | 700 | — | — |
| 2014-01-16 | $3.33 | $3.90 | 2,300 | — | — |
| 2014-01-15 | $3.24 | $3.79 | 23,400 | — | — |
| 2014-01-14 | $3.29 | $3.85 | 3,400 | — | — |
| 2014-01-13 | $3.32 | $3.89 | 0 | — | — |
| 2014-01-10 | $3.32 | $3.89 | 3,700 | — | — |
| 2014-01-09 | $3.38 | $3.96 | 3,600 | — | — |
| 2014-01-08 | $3.26 | $3.82 | 500 | — | — |
| 2014-01-07 | $3.29 | $3.85 | 1,000 | — | — |
| 2014-01-06 | $3.32 | $3.89 | 2,200 | — | — |
| 2014-01-03 | $3.36 | $3.93 | 23,800 | — | — |
| 2014-01-02 | $3.59 | $4.20 | 5,700 | — | — |