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
- 1986-12-17 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 | $3.59 | $4.41 | 52,100 | — | — |
| 2014-12-30 | $3.61 | $4.43 | 21,600 | — | — |
| 2014-12-29 | $3.67 | $4.50 | 21,900 | — | — |
| 2014-12-26 | $3.57 | $4.38 | 39,600 | — | — |
| 2014-12-24 | $3.85 | $4.73 | 59,100 | — | — |
| 2014-12-23 | $3.68 | $4.52 | 17,700 | — | — |
| 2014-12-22 | $3.52 | $4.32 | 17,200 | — | — |
| 2014-12-19 | $3.52 | $4.32 | 121,200 | — | — |
| 2014-12-18 | $3.49 | $4.28 | 136,200 | — | — |
| 2014-12-17 | $3.31 | $4.06 | 1,217,400 | — | — |
| 2014-12-16 | $3.07 | $3.77 | 22,600 | — | — |
| 2014-12-15 | $3.16 | $3.88 | 25,400 | — | — |
| 2014-12-12 | $3.37 | $4.14 | 26,000 | — | — |
| 2014-12-11 | $3.31 | $4.06 | 20,200 | — | — |
| 2014-12-10 | $3.00 | $3.68 | 94,300 | — | — |
| 2014-12-09 | $3.28 | $4.03 | 12,900 | — | — |
| 2014-12-08 | $3.26 | $4.00 | 42,900 | — | — |
| 2014-12-05 | $3.45 | $4.23 | 82,300 | — | — |
| 2014-12-04 | $3.27 | $4.01 | 68,400 | — | — |
| 2014-12-03 | $3.10 | $3.80 | 27,100 | — | — |
| 2014-12-02 | $2.89 | $3.55 | 6,200 | — | — |
| 2014-12-01 | $2.86 | $3.51 | 45,400 | — | — |
| 2014-11-28 | $2.82 | $3.46 | 23,600 | — | — |
| 2014-11-26 | $2.93 | $3.60 | 69,600 | — | — |
| 2014-11-25 | $2.93 | $3.60 | 17,900 | — | — |
| 2014-11-24 | $2.79 | $3.42 | 29,500 | — | — |
| 2014-11-21 | $2.72 | $3.34 | 49,800 | — | — |
| 2014-11-20 | $2.71 | $3.33 | 160,500 | — | — |
| 2014-11-19 | $2.67 | $3.28 | 50,400 | — | — |
| 2014-11-18 | $2.70 | $3.31 | 29,600 | — | — |
| 2014-11-17 | $2.64 | $3.24 | 73,600 | — | — |
| 2014-11-14 | $2.69 | $3.30 | 319,500 | — | — |
| 2014-11-13 | $2.55 | $3.13 | 47,100 | — | — |
| 2014-11-12 | $2.55 | $3.13 | 14,600 | — | — |
| 2014-11-11 | $2.63 | $3.23 | 15,600 | — | — |
| 2014-11-10 | $2.49 | $3.06 | 74,200 | — | — |
| 2014-11-07 | $2.87 | $3.52 | 14,900 | — | — |
| 2014-11-06 | $2.86 | $3.51 | 10,600 | — | — |
| 2014-11-05 | $2.88 | $3.53 | 23,200 | — | — |
| 2014-11-04 | $2.66 | $3.26 | 36,100 | — | — |
| 2014-11-03 | $2.73 | $3.35 | 19,500 | — | — |
| 2014-10-31 | $2.77 | $3.40 | 15,600 | — | — |
| 2014-10-30 | $2.62 | $3.22 | 8,600 | — | — |
| 2014-10-29 | $2.73 | $3.35 | 9,300 | — | — |
| 2014-10-28 | $2.79 | $3.42 | 37,200 | — | — |
| 2014-10-27 | $2.60 | $3.19 | 20,200 | — | — |
| 2014-10-24 | $2.54 | $3.12 | 9,900 | — | — |
| 2014-10-23 | $2.55 | $3.13 | 33,000 | — | — |
| 2014-10-22 | $2.40 | $2.95 | 27,600 | — | — |
| 2014-10-21 | $2.58 | $3.17 | 25,000 | — | — |
| 2014-10-20 | $2.52 | $3.09 | 53,400 | — | — |
| 2014-10-17 | $2.46 | $3.02 | 56,000 | — | — |
| 2014-10-16 | $2.66 | $3.26 | 24,800 | — | — |
| 2014-10-15 | $2.91 | $3.57 | 58,800 | — | — |
| 2014-10-14 | $2.89 | $3.55 | 54,500 | — | — |
| 2014-10-13 | $3.11 | $3.82 | 92,200 | — | — |
| 2014-10-10 | $3.14 | $3.85 | 179,900 | — | — |
| 2014-10-09 | $2.72 | $3.34 | 28,100 | — | — |
| 2014-10-08 | $2.77 | $3.40 | 29,700 | — | — |
| 2014-10-07 | $2.71 | $3.33 | 12,600 | — | — |
| 2014-10-06 | $2.62 | $3.22 | 14,500 | — | — |
| 2014-10-03 | $2.58 | $3.17 | 17,100 | — | — |
| 2014-10-02 | $2.58 | $3.17 | 12,000 | — | — |
| 2014-10-01 | $2.46 | $3.02 | 11,900 | — | — |
| 2014-09-30 | $2.44 | $2.99 | 19,500 | — | — |
| 2014-09-29 | $2.35 | $2.88 | 4,400 | — | — |
| 2014-09-26 | $2.35 | $2.88 | 5,300 | — | — |
| 2014-09-25 | $2.39 | $2.93 | 6,900 | — | — |
| 2014-09-24 | $2.42 | $2.97 | 8,400 | — | — |
| 2014-09-23 | $2.35 | $2.88 | 7,900 | — | — |
| 2014-09-22 | $2.29 | $2.81 | 27,100 | — | — |
| 2014-09-19 | $2.30 | $2.82 | 39,800 | — | — |
| 2014-09-18 | $2.29 | $2.81 | 9,200 | — | — |
| 2014-09-17 | $2.30 | $2.82 | 17,200 | — | — |
| 2014-09-16 | $2.33 | $2.86 | 11,700 | — | — |
| 2014-09-15 | $2.36 | $2.90 | 5,200 | — | — |
| 2014-09-12 | $2.42 | $2.97 | 10,800 | — | — |
| 2014-09-11 | $2.43 | $2.98 | 8,900 | — | — |
| 2014-09-10 | $2.44 | $2.99 | 5,800 | — | — |
| 2014-09-09 | $2.47 | $3.03 | 16,400 | — | — |
| 2014-09-08 | $2.39 | $2.93 | 18,400 | — | — |
| 2014-09-05 | $2.38 | $2.92 | 33,300 | — | — |
| 2014-09-04 | $2.53 | $3.11 | 7,500 | — | — |
| 2014-09-03 | $2.53 | $3.11 | 5,100 | — | — |
| 2014-09-02 | $2.55 | $3.13 | 11,700 | — | — |
| 2014-08-29 | $2.54 | $3.12 | 8,000 | — | — |
| 2014-08-28 | $2.55 | $3.13 | 2,700 | — | — |
| 2014-08-27 | $2.57 | $3.15 | 13,500 | — | — |
| 2014-08-26 | $2.62 | $3.22 | 10,700 | — | — |
| 2014-08-25 | $2.61 | $3.20 | 14,200 | — | — |
| 2014-08-22 | $2.64 | $3.24 | 32,300 | — | — |
| 2014-08-21 | $2.74 | $3.36 | 167,300 | — | — |
| 2014-08-20 | $2.52 | $3.09 | 375,700 | — | — |
| 2014-08-19 | $2.34 | $2.87 | 13,300 | — | — |
| 2014-08-18 | $2.31 | $2.84 | 49,500 | — | — |
| 2014-08-15 | $2.39 | $2.93 | 182,600 | — | — |
| 2014-08-14 | $2.15 | $2.64 | 70,600 | — | — |
| 2014-08-13 | $2.25 | $2.76 | 58,600 | — | — |
| 2014-08-12 | $2.28 | $2.80 | 58,700 | — | — |
| 2014-08-11 | $2.24 | $2.75 | 43,000 | — | — |
| 2014-08-08 | $2.26 | $2.77 | 112,600 | — | — |
| 2014-08-07 | $2.33 | $2.86 | 28,400 | — | — |
| 2014-08-06 | $2.39 | $2.93 | 15,200 | — | — |
| 2014-08-05 | $2.39 | $2.93 | 49,300 | — | — |
| 2014-08-04 | $2.39 | $2.93 | 14,800 | — | — |
| 2014-08-01 | $2.36 | $2.90 | 38,100 | — | — |
| 2014-07-31 | $2.39 | $2.93 | 12,400 | — | — |
| 2014-07-30 | $2.38 | $2.92 | 11,400 | — | — |
| 2014-07-29 | $2.39 | $2.93 | 85,200 | — | — |
| 2014-07-28 | $2.43 | $2.98 | 24,100 | — | — |
| 2014-07-25 | $2.44 | $2.99 | 30,400 | — | — |
| 2014-07-24 | $2.45 | $3.01 | 16,500 | — | — |
| 2014-07-23 | $2.48 | $3.04 | 110,800 | — | — |
| 2014-07-22 | $2.47 | $3.03 | 46,800 | — | — |
| 2014-07-21 | $2.56 | $3.14 | 65,800 | — | — |
| 2014-07-18 | $2.65 | $3.25 | 104,300 | — | — |
| 2014-07-17 | $2.52 | $3.09 | 19,000 | — | — |
| 2014-07-16 | $2.44 | $2.99 | 39,700 | — | — |
| 2014-07-15 | $2.47 | $3.03 | 19,000 | — | — |
| 2014-07-14 | $2.45 | $3.01 | 10,800 | — | — |
| 2014-07-11 | $2.45 | $3.01 | 25,400 | — | — |
| 2014-07-10 | $2.48 | $3.04 | 12,500 | — | — |
| 2014-07-09 | $2.49 | $3.06 | 7,200 | — | — |
| 2014-07-08 | $2.56 | $3.14 | 39,600 | — | — |
| 2014-07-07 | $2.60 | $3.19 | 13,500 | — | — |
| 2014-07-03 | $2.58 | $3.17 | 29,300 | — | — |
| 2014-07-02 | $2.70 | $3.31 | 25,700 | — | — |
| 2014-07-01 | $2.69 | $3.30 | 12,500 | — | — |
| 2014-06-30 | $2.78 | $3.41 | 26,400 | — | — |
| 2014-06-27 | $2.81 | $3.45 | 14,900 | — | — |
| 2014-06-26 | $2.78 | $3.41 | 21,200 | — | — |
| 2014-06-25 | $2.77 | $3.40 | 18,400 | — | — |
| 2014-06-24 | $2.81 | $3.45 | 36,600 | — | — |
| 2014-06-23 | $2.83 | $3.47 | 7,700 | — | — |
| 2014-06-20 | $2.86 | $3.51 | 21,000 | — | — |
| 2014-06-19 | $2.89 | $3.55 | 37,800 | — | — |
| 2014-06-18 | $2.89 | $3.55 | 22,600 | — | — |
| 2014-06-17 | $2.87 | $3.52 | 69,700 | — | — |
| 2014-06-16 | $2.79 | $3.42 | 58,400 | — | — |
| 2014-06-13 | $2.79 | $3.42 | 40,200 | — | — |
| 2014-06-12 | $2.80 | $3.44 | 75,200 | — | — |
| 2014-06-11 | $2.82 | $3.46 | 61,200 | — | — |
| 2014-06-10 | $2.74 | $3.36 | 88,600 | — | — |
| 2014-06-09 | $2.72 | $3.34 | 55,100 | — | — |
| 2014-06-06 | $2.53 | $3.11 | 62,900 | — | — |
| 2014-06-05 | $2.45 | $3.01 | 40,400 | — | — |
| 2014-06-04 | $2.48 | $3.04 | 34,700 | — | — |
| 2014-06-03 | $2.35 | $2.88 | 44,600 | — | — |
| 2014-06-02 | $2.32 | $2.85 | 88,200 | — | — |
| 2014-05-30 | $2.52 | $3.09 | 30,800 | — | — |
| 2014-05-29 | $2.50 | $3.07 | 50,000 | — | — |
| 2014-05-28 | $2.48 | $3.04 | 27,200 | — | — |
| 2014-05-27 | $2.51 | $3.08 | 35,500 | — | — |
| 2014-05-23 | $2.57 | $3.15 | 14,200 | — | — |
| 2014-05-22 | $2.59 | $3.18 | 8,400 | — | — |
| 2014-05-21 | $2.59 | $3.18 | 10,700 | — | — |
| 2014-05-20 | $2.53 | $3.11 | 89,800 | — | — |
| 2014-05-19 | $2.69 | $3.30 | 22,700 | — | — |
| 2014-05-16 | $2.70 | $3.31 | 31,300 | — | — |
| 2014-05-15 | $2.57 | $3.15 | 36,700 | — | — |
| 2014-05-14 | $2.60 | $3.19 | 165,800 | — | — |
| 2014-05-13 | $2.60 | $3.19 | 74,800 | — | — |
| 2014-05-12 | $2.68 | $3.29 | 93,700 | — | — |
| 2014-05-09 | $2.75 | $3.38 | 210,900 | — | — |
| 2014-05-08 | $2.49 | $3.06 | 50,600 | — | — |
| 2014-05-07 | $2.58 | $3.17 | 18,100 | — | — |
| 2014-05-06 | $2.56 | $3.14 | 15,300 | — | — |
| 2014-05-05 | $2.59 | $3.18 | 42,300 | — | — |
| 2014-05-02 | $2.46 | $3.02 | 71,200 | — | — |
| 2014-05-01 | $2.60 | $3.19 | 39,800 | — | — |
| 2014-04-30 | $2.54 | $3.12 | 45,700 | — | — |
| 2014-04-29 | $2.56 | $3.14 | 21,800 | — | — |
| 2014-04-28 | $2.64 | $3.24 | 66,800 | — | — |
| 2014-04-25 | $2.81 | $3.45 | 43,000 | — | — |
| 2014-04-24 | $2.84 | $3.49 | 17,300 | — | — |
| 2014-04-23 | $2.90 | $3.56 | 19,100 | — | — |
| 2014-04-22 | $2.96 | $3.63 | 112,800 | — | — |
| 2014-04-21 | $2.80 | $3.44 | 19,400 | — | — |
| 2014-04-17 | $2.88 | $3.53 | 2,800 | — | — |
| 2014-04-16 | $2.86 | $3.51 | 11,300 | — | — |
| 2014-04-15 | $2.91 | $3.57 | 6,400 | — | — |
| 2014-04-14 | $2.91 | $3.57 | 3,500 | — | — |
| 2014-04-11 | $2.90 | $3.56 | 23,800 | — | — |
| 2014-04-10 | $2.94 | $3.61 | 18,900 | — | — |
| 2014-04-09 | $3.08 | $3.78 | 34,100 | — | — |
| 2014-04-08 | $2.89 | $3.55 | 18,300 | — | — |
| 2014-04-07 | $2.91 | $3.57 | 23,100 | — | — |
| 2014-04-04 | $2.97 | $3.65 | 29,600 | — | — |
| 2014-04-03 | $2.95 | $3.62 | 22,000 | — | — |
| 2014-04-02 | $3.03 | $3.72 | 26,300 | — | — |
| 2014-04-01 | $3.07 | $3.77 | 8,700 | — | — |
| 2014-03-31 | $3.05 | $3.74 | 42,000 | — | — |
| 2014-03-28 | $2.87 | $3.52 | 44,400 | — | — |
| 2014-03-27 | $2.90 | $3.56 | 58,000 | — | — |
| 2014-03-26 | $3.04 | $3.73 | 28,200 | — | — |
| 2014-03-25 | $3.06 | $3.76 | 24,200 | — | — |
| 2014-03-24 | $3.15 | $3.87 | 45,600 | — | — |
| 2014-03-21 | $3.37 | $4.14 | 21,800 | — | — |
| 2014-03-20 | $3.36 | $4.12 | 10,700 | — | — |
| 2014-03-19 | $3.34 | $4.10 | 10,100 | — | — |
| 2014-03-18 | $3.35 | $4.11 | 30,800 | — | — |
| 2014-03-17 | $3.19 | $3.92 | 33,700 | — | — |
| 2014-03-14 | $3.22 | $3.95 | 24,200 | — | — |
| 2014-03-13 | $3.23 | $3.96 | 120,500 | — | — |
| 2014-03-12 | $3.37 | $4.14 | 89,900 | — | — |
| 2014-03-11 | $3.64 | $4.47 | 22,800 | — | — |
| 2014-03-10 | $3.70 | $4.54 | 62,300 | — | — |
| 2014-03-07 | $3.65 | $4.48 | 102,500 | — | — |
| 2014-03-06 | $3.95 | $4.85 | 33,400 | — | — |
| 2014-03-05 | $3.99 | $4.90 | 23,400 | — | — |
| 2014-03-04 | $3.99 | $4.90 | 29,300 | — | — |
| 2014-03-03 | $4.10 | $5.03 | 29,600 | — | — |
| 2014-02-28 | $4.04 | $4.96 | 19,100 | — | — |
| 2014-02-27 | $4.12 | $5.06 | 22,000 | — | — |
| 2014-02-26 | $4.08 | $5.01 | 31,700 | — | — |
| 2014-02-25 | $4.24 | $5.20 | 10,200 | — | — |
| 2014-02-24 | $4.25 | $5.22 | 43,800 | — | — |
| 2014-02-21 | $4.38 | $5.38 | 21,100 | — | — |
| 2014-02-20 | $4.40 | $5.40 | 3,700 | — | — |
| 2014-02-19 | $4.19 | $5.14 | 48,400 | — | — |
| 2014-02-18 | $4.20 | $5.15 | 70,000 | — | — |
| 2014-02-14 | $4.36 | $5.35 | 6,600 | — | — |
| 2014-02-13 | $4.27 | $5.24 | 39,000 | — | — |
| 2014-02-12 | $4.25 | $5.22 | 15,600 | — | — |
| 2014-02-11 | $4.25 | $5.22 | 10,000 | — | — |
| 2014-02-10 | $4.21 | $5.17 | 17,900 | — | — |
| 2014-02-07 | $4.25 | $5.22 | 13,500 | — | — |
| 2014-02-06 | $4.05 | $4.97 | 24,700 | — | — |
| 2014-02-05 | $4.07 | $5.00 | 51,000 | — | — |
| 2014-02-04 | $4.16 | $5.11 | 33,100 | — | — |
| 2014-02-03 | $4.03 | $4.95 | 33,200 | — | — |
| 2014-01-31 | $4.03 | $4.95 | 29,000 | — | — |
| 2014-01-30 | $3.89 | $4.77 | 21,300 | — | — |
| 2014-01-29 | $3.97 | $4.87 | 15,300 | — | — |
| 2014-01-28 | $4.04 | $4.96 | 33,700 | — | — |
| 2014-01-27 | $3.94 | $4.84 | 122,600 | — | — |
| 2014-01-24 | $4.12 | $5.06 | 84,200 | — | — |
| 2014-01-23 | $4.22 | $5.18 | 36,100 | — | — |
| 2014-01-22 | $4.37 | $5.36 | 20,700 | — | — |
| 2014-01-21 | $4.43 | $5.44 | 21,200 | — | — |
| 2014-01-17 | $4.57 | $5.61 | 19,500 | — | — |
| 2014-01-16 | $4.68 | $5.74 | 41,600 | — | — |
| 2014-01-15 | $4.62 | $5.67 | 49,000 | — | — |
| 2014-01-14 | $4.38 | $5.38 | 57,100 | — | — |
| 2014-01-13 | $4.39 | $5.39 | 29,300 | — | — |
| 2014-01-10 | $4.30 | $5.28 | 32,800 | — | — |
| 2014-01-09 | $4.30 | $5.28 | 106,900 | — | — |
| 2014-01-08 | $4.19 | $5.14 | 178,400 | — | — |
| 2014-01-07 | $4.82 | $5.92 | 65,700 | — | — |
| 2014-01-06 | $4.80 | $5.89 | 139,600 | — | — |
| 2014-01-03 | $4.86 | $5.96 | 156,500 | — | — |
| 2014-01-02 | $4.81 | $5.90 | 467,800 | — | — |