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
- 1998-05-21 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 | $2.80 | $2.80 | 81,600 | — | — |
| 2014-12-30 | $2.80 | $2.80 | 333,900 | — | — |
| 2014-12-29 | $2.76 | $2.76 | 73,300 | — | — |
| 2014-12-26 | $2.70 | $2.70 | 21,900 | — | — |
| 2014-12-24 | $2.65 | $2.65 | 9,400 | — | — |
| 2014-12-23 | $2.74 | $2.74 | 120,400 | — | — |
| 2014-12-22 | $2.66 | $2.66 | 58,500 | — | — |
| 2014-12-19 | $2.65 | $2.65 | 44,700 | — | — |
| 2014-12-18 | $2.65 | $2.65 | 101,900 | — | — |
| 2014-12-17 | $2.65 | $2.65 | 27,100 | — | — |
| 2014-12-16 | $2.67 | $2.67 | 86,100 | — | — |
| 2014-12-15 | $2.64 | $2.64 | 41,300 | — | — |
| 2014-12-12 | $2.65 | $2.65 | 30,000 | — | — |
| 2014-12-11 | $2.68 | $2.68 | 60,200 | — | — |
| 2014-12-10 | $2.64 | $2.64 | 48,500 | — | — |
| 2014-12-09 | $2.71 | $2.71 | 61,300 | — | — |
| 2014-12-08 | $2.66 | $2.66 | 152,000 | — | — |
| 2014-12-05 | $2.77 | $2.77 | 126,000 | — | — |
| 2014-12-04 | $2.76 | $2.76 | 88,300 | — | — |
| 2014-12-03 | $2.70 | $2.70 | 137,900 | — | — |
| 2014-12-02 | $2.60 | $2.60 | 112,400 | — | — |
| 2014-12-01 | $2.55 | $2.55 | 165,300 | — | — |
| 2014-11-28 | $2.54 | $2.54 | 35,400 | — | — |
| 2014-11-26 | $2.57 | $2.57 | 25,900 | — | — |
| 2014-11-25 | $2.57 | $2.57 | 18,200 | — | — |
| 2014-11-24 | $2.57 | $2.57 | 83,300 | — | — |
| 2014-11-21 | $2.58 | $2.58 | 107,200 | — | — |
| 2014-11-20 | $2.56 | $2.56 | 55,600 | — | — |
| 2014-11-19 | $2.50 | $2.50 | 240,200 | — | — |
| 2014-11-18 | $2.45 | $2.45 | 73,500 | — | — |
| 2014-11-17 | $2.41 | $2.41 | 100,600 | — | — |
| 2014-11-14 | $2.45 | $2.45 | 34,700 | — | — |
| 2014-11-13 | $2.43 | $2.43 | 43,800 | — | — |
| 2014-11-12 | $2.40 | $2.40 | 88,800 | — | — |
| 2014-11-11 | $2.41 | $2.41 | 110,000 | — | — |
| 2014-11-10 | $2.36 | $2.36 | 94,800 | — | — |
| 2014-11-07 | $2.37 | $2.37 | 436,600 | — | — |
| 2014-11-06 | $2.38 | $2.38 | 86,400 | — | — |
| 2014-11-05 | $2.46 | $2.46 | 171,500 | — | — |
| 2014-11-04 | $2.45 | $2.45 | 167,800 | — | — |
| 2014-11-03 | $2.47 | $2.47 | 416,400 | — | — |
| 2014-10-31 | $2.36 | $2.36 | 626,000 | — | — |
| 2014-10-30 | $2.18 | $2.18 | 144,200 | — | — |
| 2014-10-29 | $2.19 | $2.19 | 135,300 | — | — |
| 2014-10-28 | $2.16 | $2.16 | 193,300 | — | — |
| 2014-10-27 | $2.10 | $2.10 | 95,000 | — | — |
| 2014-10-24 | $2.15 | $2.15 | 97,500 | — | — |
| 2014-10-23 | $2.15 | $2.15 | 117,900 | — | — |
| 2014-10-22 | $2.16 | $2.16 | 71,600 | — | — |
| 2014-10-21 | $2.15 | $2.15 | 197,000 | — | — |
| 2014-10-20 | $2.16 | $2.16 | 120,700 | — | — |
| 2014-10-17 | $2.17 | $2.17 | 117,100 | — | — |
| 2014-10-16 | $2.16 | $2.16 | 77,000 | — | — |
| 2014-10-15 | $2.16 | $2.16 | 295,800 | — | — |
| 2014-10-14 | $2.23 | $2.23 | 62,500 | — | — |
| 2014-10-13 | $2.20 | $2.20 | 160,600 | — | — |
| 2014-10-10 | $2.34 | $2.34 | 104,700 | — | — |
| 2014-10-09 | $2.33 | $2.33 | 57,500 | — | — |
| 2014-10-08 | $2.33 | $2.33 | 44,500 | — | — |
| 2014-10-07 | $2.35 | $2.35 | 36,300 | — | — |
| 2014-10-06 | $2.38 | $2.38 | 47,100 | — | — |
| 2014-10-03 | $2.40 | $2.40 | 25,800 | — | — |
| 2014-10-02 | $2.40 | $2.40 | 23,800 | — | — |
| 2014-10-01 | $2.42 | $2.42 | 122,900 | — | — |
| 2014-09-30 | $2.44 | $2.44 | 55,300 | — | — |
| 2014-09-29 | $2.49 | $2.49 | 46,400 | — | — |
| 2014-09-26 | $2.48 | $2.48 | 104,100 | — | — |
| 2014-09-25 | $2.53 | $2.53 | 84,700 | — | — |
| 2014-09-24 | $2.58 | $2.58 | 40,200 | — | — |
| 2014-09-23 | $2.57 | $2.57 | 45,600 | — | — |
| 2014-09-22 | $2.57 | $2.57 | 73,100 | — | — |
| 2014-09-19 | $2.66 | $2.66 | 99,500 | — | — |
| 2014-09-18 | $2.72 | $2.72 | 163,300 | — | — |
| 2014-09-17 | $2.61 | $2.61 | 44,300 | — | — |
| 2014-09-16 | $2.57 | $2.57 | 176,100 | — | — |
| 2014-09-15 | $2.50 | $2.50 | 59,200 | — | — |
| 2014-09-12 | $2.58 | $2.58 | 97,100 | — | — |
| 2014-09-11 | $2.58 | $2.58 | 52,600 | — | — |
| 2014-09-10 | $2.65 | $2.65 | 80,900 | — | — |
| 2014-09-09 | $2.67 | $2.67 | 42,700 | — | — |
| 2014-09-08 | $2.77 | $2.77 | 130,900 | — | — |
| 2014-09-05 | $2.76 | $2.76 | 87,600 | — | — |
| 2014-09-04 | $2.80 | $2.80 | 374,200 | — | — |
| 2014-09-03 | $2.76 | $2.76 | 429,300 | — | — |
| 2014-09-02 | $2.62 | $2.62 | 147,600 | — | — |
| 2014-08-29 | $2.43 | $2.43 | 78,000 | — | — |
| 2014-08-28 | $2.40 | $2.40 | 18,500 | — | — |
| 2014-08-27 | $2.41 | $2.41 | 37,500 | — | — |
| 2014-08-26 | $2.42 | $2.42 | 84,000 | — | — |
| 2014-08-25 | $2.48 | $2.48 | 64,000 | — | — |
| 2014-08-22 | $2.44 | $2.44 | 47,000 | — | — |
| 2014-08-21 | $2.49 | $2.49 | 180,600 | — | — |
| 2014-08-20 | $2.61 | $2.61 | 70,800 | — | — |
| 2014-08-19 | $2.61 | $2.61 | 168,700 | — | — |
| 2014-08-18 | $2.51 | $2.51 | 64,500 | — | — |
| 2014-08-15 | $2.43 | $2.43 | 71,200 | — | — |
| 2014-08-14 | $2.47 | $2.47 | 78,200 | — | — |
| 2014-08-13 | $2.44 | $2.44 | 122,100 | — | — |
| 2014-08-12 | $2.50 | $2.50 | 215,400 | — | — |
| 2014-08-11 | $2.47 | $2.47 | 120,800 | — | — |
| 2014-08-08 | $2.48 | $2.48 | 161,800 | — | — |
| 2014-08-07 | $2.34 | $2.34 | 40,600 | — | — |
| 2014-08-06 | $2.37 | $2.37 | 98,200 | — | — |
| 2014-08-05 | $2.34 | $2.34 | 85,500 | — | — |
| 2014-08-04 | $2.29 | $2.29 | 83,400 | — | — |
| 2014-08-01 | $2.30 | $2.30 | 207,500 | — | — |
| 2014-07-31 | $2.15 | $2.15 | 82,000 | — | — |
| 2014-07-30 | $2.21 | $2.21 | 27,200 | — | — |
| 2014-07-29 | $2.14 | $2.14 | 86,300 | — | — |
| 2014-07-28 | $2.25 | $2.25 | 199,700 | — | — |
| 2014-07-25 | $2.22 | $2.22 | 186,800 | — | — |
| 2014-07-24 | $2.11 | $2.11 | 67,100 | — | — |
| 2014-07-23 | $2.10 | $2.10 | 44,300 | — | — |
| 2014-07-22 | $2.07 | $2.07 | 17,200 | — | — |
| 2014-07-21 | $2.09 | $2.09 | 22,800 | — | — |
| 2014-07-18 | $2.10 | $2.10 | 58,300 | — | — |
| 2014-07-17 | $2.07 | $2.07 | 23,200 | — | — |
| 2014-07-16 | $2.11 | $2.11 | 93,000 | — | — |
| 2014-07-15 | $2.04 | $2.04 | 73,200 | — | — |
| 2014-07-14 | $2.08 | $2.08 | 104,200 | — | — |
| 2014-07-11 | $2.05 | $2.05 | 57,300 | — | — |
| 2014-07-10 | $2.08 | $2.08 | 35,700 | — | — |
| 2014-07-09 | $2.08 | $2.08 | 68,000 | — | — |
| 2014-07-08 | $2.13 | $2.13 | 52,500 | — | — |
| 2014-07-07 | $2.17 | $2.17 | 90,900 | — | — |
| 2014-07-03 | $2.23 | $2.23 | 162,300 | — | — |
| 2014-07-02 | $2.14 | $2.14 | 22,500 | — | — |
| 2014-07-01 | $2.17 | $2.17 | 53,600 | — | — |
| 2014-06-30 | $2.14 | $2.14 | 33,000 | — | — |
| 2014-06-27 | $2.16 | $2.16 | 38,500 | — | — |
| 2014-06-26 | $2.16 | $2.16 | 44,700 | — | — |
| 2014-06-25 | $2.18 | $2.18 | 124,100 | — | — |
| 2014-06-24 | $2.07 | $2.07 | 54,600 | — | — |
| 2014-06-23 | $2.09 | $2.09 | 61,800 | — | — |
| 2014-06-20 | $2.12 | $2.12 | 122,600 | — | — |
| 2014-06-19 | $2.10 | $2.10 | 40,700 | — | — |
| 2014-06-18 | $2.11 | $2.11 | 78,600 | — | — |
| 2014-06-17 | $2.11 | $2.11 | 42,700 | — | — |
| 2014-06-16 | $2.13 | $2.13 | 32,800 | — | — |
| 2014-06-13 | $2.14 | $2.14 | 32,000 | — | — |
| 2014-06-12 | $2.13 | $2.13 | 28,500 | — | — |
| 2014-06-11 | $2.14 | $2.14 | 29,900 | — | — |
| 2014-06-10 | $2.13 | $2.13 | 38,900 | — | — |
| 2014-06-09 | $2.14 | $2.14 | 69,900 | — | — |
| 2014-06-06 | $2.15 | $2.15 | 43,600 | — | — |
| 2014-06-05 | $2.16 | $2.16 | 42,100 | — | — |
| 2014-06-04 | $2.22 | $2.22 | 43,300 | — | — |
| 2014-06-03 | $2.16 | $2.16 | 28,100 | — | — |
| 2014-06-02 | $2.19 | $2.19 | 28,900 | — | — |
| 2014-05-30 | $2.20 | $2.20 | 45,400 | — | — |
| 2014-05-29 | $2.24 | $2.24 | 49,100 | — | — |
| 2014-05-28 | $2.20 | $2.20 | 45,600 | — | — |
| 2014-05-27 | $2.20 | $2.20 | 21,800 | — | — |
| 2014-05-23 | $2.16 | $2.16 | 164,900 | — | — |
| 2014-05-22 | $2.15 | $2.15 | 16,500 | — | — |
| 2014-05-21 | $2.16 | $2.16 | 23,000 | — | — |
| 2014-05-20 | $2.18 | $2.18 | 23,500 | — | — |
| 2014-05-19 | $2.17 | $2.17 | 23,600 | — | — |
| 2014-05-16 | $2.15 | $2.15 | 36,200 | — | — |
| 2014-05-15 | $2.17 | $2.17 | 52,300 | — | — |
| 2014-05-14 | $2.17 | $2.17 | 30,200 | — | — |
| 2014-05-13 | $2.18 | $2.18 | 20,200 | — | — |
| 2014-05-12 | $2.25 | $2.25 | 31,700 | — | — |
| 2014-05-09 | $2.23 | $2.23 | 136,500 | — | — |
| 2014-05-08 | $2.17 | $2.17 | 108,700 | — | — |
| 2014-05-07 | $2.20 | $2.20 | 28,000 | — | — |
| 2014-05-06 | $2.19 | $2.19 | 121,800 | — | — |
| 2014-05-05 | $2.16 | $2.16 | 73,700 | — | — |
| 2014-05-02 | $2.14 | $2.14 | 29,600 | — | — |
| 2014-05-01 | $2.15 | $2.15 | 75,800 | — | — |
| 2014-04-30 | $2.16 | $2.16 | 56,500 | — | — |
| 2014-04-29 | $2.17 | $2.17 | 16,200 | — | — |
| 2014-04-28 | $2.16 | $2.16 | 77,500 | — | — |
| 2014-04-25 | $2.19 | $2.19 | 15,300 | — | — |
| 2014-04-24 | $2.22 | $2.22 | 23,800 | — | — |
| 2014-04-23 | $2.21 | $2.21 | 10,300 | — | — |
| 2014-04-22 | $2.22 | $2.22 | 36,500 | — | — |
| 2014-04-21 | $2.16 | $2.16 | 127,500 | — | — |
| 2014-04-17 | $2.27 | $2.27 | 82,700 | — | — |
| 2014-04-16 | $2.27 | $2.27 | 34,700 | — | — |
| 2014-04-15 | $2.25 | $2.25 | 21,000 | — | — |
| 2014-04-14 | $2.27 | $2.27 | 32,100 | — | — |
| 2014-04-11 | $2.28 | $2.28 | 8,800 | — | — |
| 2014-04-10 | $2.29 | $2.29 | 50,400 | — | — |
| 2014-04-09 | $2.30 | $2.30 | 19,600 | — | — |
| 2014-04-08 | $2.30 | $2.30 | 45,300 | — | — |
| 2014-04-07 | $2.28 | $2.28 | 33,700 | — | — |
| 2014-04-04 | $2.24 | $2.24 | 40,500 | — | — |
| 2014-04-03 | $2.27 | $2.27 | 20,700 | — | — |
| 2014-04-02 | $2.24 | $2.24 | 38,200 | — | — |
| 2014-04-01 | $2.22 | $2.22 | 83,300 | — | — |
| 2014-03-31 | $2.20 | $2.20 | 23,500 | — | — |
| 2014-03-28 | $2.20 | $2.20 | 30,100 | — | — |
| 2014-03-27 | $2.21 | $2.21 | 40,600 | — | — |
| 2014-03-26 | $2.25 | $2.25 | 58,900 | — | — |
| 2014-03-25 | $2.27 | $2.27 | 44,300 | — | — |
| 2014-03-24 | $2.28 | $2.28 | 64,500 | — | — |
| 2014-03-21 | $2.25 | $2.25 | 185,600 | — | — |
| 2014-03-20 | $2.28 | $2.28 | 27,900 | — | — |
| 2014-03-19 | $2.28 | $2.28 | 23,300 | — | — |
| 2014-03-18 | $2.31 | $2.31 | 22,700 | — | — |
| 2014-03-17 | $2.27 | $2.27 | 30,800 | — | — |
| 2014-03-14 | $2.27 | $2.27 | 12,000 | — | — |
| 2014-03-13 | $2.28 | $2.28 | 35,000 | — | — |
| 2014-03-12 | $2.35 | $2.35 | 67,100 | — | — |
| 2014-03-11 | $2.33 | $2.33 | 38,600 | — | — |
| 2014-03-10 | $2.35 | $2.35 | 107,200 | — | — |
| 2014-03-07 | $2.26 | $2.26 | 59,700 | — | — |
| 2014-03-06 | $2.27 | $2.27 | 52,100 | — | — |
| 2014-03-05 | $2.29 | $2.29 | 78,100 | — | — |
| 2014-03-04 | $2.30 | $2.30 | 54,900 | — | — |
| 2014-03-03 | $2.31 | $2.31 | 206,300 | — | — |
| 2014-02-28 | $2.29 | $2.29 | 111,000 | — | — |
| 2014-02-27 | $2.34 | $2.34 | 83,900 | — | — |
| 2014-02-26 | $2.37 | $2.37 | 97,900 | — | — |
| 2014-02-25 | $2.35 | $2.35 | 72,600 | — | — |
| 2014-02-24 | $2.39 | $2.39 | 61,000 | — | — |
| 2014-02-21 | $2.36 | $2.36 | 78,500 | — | — |
| 2014-02-20 | $2.39 | $2.39 | 56,200 | — | — |
| 2014-02-19 | $2.40 | $2.40 | 67,200 | — | — |
| 2014-02-18 | $2.44 | $2.44 | 69,900 | — | — |
| 2014-02-14 | $2.42 | $2.42 | 46,500 | — | — |
| 2014-02-13 | $2.45 | $2.45 | 19,400 | — | — |
| 2014-02-12 | $2.44 | $2.44 | 63,200 | — | — |
| 2014-02-11 | $2.43 | $2.43 | 33,600 | — | — |
| 2014-02-10 | $2.43 | $2.43 | 74,200 | — | — |
| 2014-02-07 | $2.41 | $2.41 | 17,700 | — | — |
| 2014-02-06 | $2.44 | $2.44 | 66,600 | — | — |
| 2014-02-05 | $2.34 | $2.34 | 35,000 | — | — |
| 2014-02-04 | $2.38 | $2.38 | 58,800 | — | — |
| 2014-02-03 | $2.42 | $2.42 | 86,200 | — | — |
| 2014-01-31 | $2.44 | $2.44 | 43,200 | — | — |
| 2014-01-30 | $2.45 | $2.45 | 83,100 | — | — |
| 2014-01-29 | $2.35 | $2.35 | 28,200 | — | — |
| 2014-01-28 | $2.34 | $2.34 | 55,700 | — | — |
| 2014-01-27 | $2.32 | $2.32 | 27,500 | — | — |
| 2014-01-24 | $2.33 | $2.33 | 50,000 | — | — |
| 2014-01-23 | $2.38 | $2.38 | 20,400 | — | — |
| 2014-01-22 | $2.42 | $2.42 | 39,500 | — | — |
| 2014-01-21 | $2.38 | $2.38 | 44,600 | — | — |
| 2014-01-17 | $2.42 | $2.42 | 38,100 | — | — |
| 2014-01-16 | $2.48 | $2.48 | 47,000 | — | — |
| 2014-01-15 | $2.46 | $2.46 | 80,500 | — | — |
| 2014-01-14 | $2.46 | $2.46 | 57,800 | — | — |
| 2014-01-13 | $2.40 | $2.40 | 57,100 | — | — |
| 2014-01-10 | $2.38 | $2.38 | 78,500 | — | — |
| 2014-01-09 | $2.44 | $2.44 | 62,700 | — | — |
| 2014-01-08 | $2.48 | $2.48 | 31,300 | — | — |
| 2014-01-07 | $2.52 | $2.52 | 45,400 | — | — |
| 2014-01-06 | $2.53 | $2.53 | 27,400 | — | — |
| 2014-01-03 | $2.58 | $2.58 | 42,400 | — | — |
| 2014-01-02 | $2.62 | $2.62 | 62,800 | — | — |