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
- 2001-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $3.65 | $3.76 | 65,400 |
| 2014-12-30 | $3.81 | $3.92 | 51,900 |
| 2014-12-29 | $3.74 | $3.85 | 6,400 |
| 2014-12-26 | $3.78 | $3.89 | 2,000 |
| 2014-12-24 | $3.77 | $3.88 | 18,600 |
| 2014-12-23 | $3.76 | $3.87 | 13,800 |
| 2014-12-22 | $3.72 | $3.83 | 12,600 |
| 2014-12-19 | $3.70 | $3.81 | 7,800 |
| 2014-12-18 | $3.62 | $3.73 | 12,200 |
| 2014-12-17 | $3.50 | $3.60 | 6,500 |
| 2014-12-16 | $3.56 | $3.66 | 0 |
| 2014-12-15 | $3.56 | $3.66 | 100 |
| 2014-12-12 | $3.59 | $3.70 | 2,800 |
| 2014-12-11 | $3.77 | $3.88 | 36,300 |
| 2014-12-10 | $3.79 | $3.90 | 300 |
| 2014-12-09 | $3.77 | $3.88 | 100 |
| 2014-12-08 | $3.80 | $3.91 | 600 |
| 2014-12-05 | $3.84 | $3.95 | 16,100 |
| 2014-12-04 | $3.77 | $3.88 | 83,300 |
| 2014-12-03 | $3.80 | $3.91 | 600 |
| 2014-12-02 | $3.85 | $3.96 | 600 |
| 2014-12-01 | $3.83 | $3.94 | 29,500 |
| 2014-11-28 | $3.72 | $3.83 | 13,800 |
| 2014-11-26 | $3.72 | $3.83 | 0 |
| 2014-11-25 | $3.72 | $3.83 | 5,800 |
| 2014-11-24 | $3.68 | $3.79 | 15,100 |
| 2014-11-21 | $3.63 | $3.74 | 0 |
| 2014-11-20 | $3.63 | $3.74 | 0 |
| 2014-11-19 | $3.63 | $3.74 | 0 |
| 2014-11-18 | $3.63 | $3.74 | 0 |
| 2014-11-17 | $3.63 | $3.74 | 4,900 |
| 2014-11-14 | $3.60 | $3.71 | 400 |
| 2014-11-13 | $3.45 | $3.55 | 5,700 |
| 2014-11-12 | $3.70 | $3.81 | 0 |
| 2014-11-11 | $3.70 | $3.81 | 0 |
| 2014-11-10 | $3.70 | $3.81 | 32,700 |
| 2014-11-07 | $3.77 | $3.88 | 10,300 |
| 2014-11-06 | $3.75 | $3.86 | 0 |
| 2014-11-05 | $3.75 | $3.84 | 0 |
| 2014-11-04 | $3.75 | $3.84 | 52,100 |
| 2014-11-03 | $3.77 | $3.86 | 1,800 |
| 2014-10-31 | $3.82 | $3.91 | 35,700 |
| 2014-10-30 | $3.52 | $3.61 | 0 |
| 2014-10-29 | $3.52 | $3.61 | 11,600 |
| 2014-10-28 | $3.56 | $3.65 | 48,900 |
| 2014-10-27 | $3.58 | $3.67 | 10,600 |
| 2014-10-24 | $3.60 | $3.69 | 2,100 |
| 2014-10-23 | $3.49 | $3.58 | 0 |
| 2014-10-22 | $3.49 | $3.58 | 31,000 |
| 2014-10-21 | $3.53 | $3.62 | 0 |
| 2014-10-20 | $3.53 | $3.62 | 2,500 |
| 2014-10-17 | $3.32 | $3.40 | 0 |
| 2014-10-16 | $3.32 | $3.40 | 1,000 |
| 2014-10-15 | $3.34 | $3.42 | 24,800 |
| 2014-10-14 | $3.51 | $3.60 | 400 |
| 2014-10-13 | $3.60 | $3.69 | 0 |
| 2014-10-10 | $3.60 | $3.69 | 1,800 |
| 2014-10-09 | $3.67 | $3.76 | 7,500 |
| 2014-10-08 | $3.64 | $3.73 | 3,000 |
| 2014-10-07 | $3.77 | $3.86 | 100 |
| 2014-10-06 | $3.62 | $3.71 | 0 |
| 2014-10-03 | $3.62 | $3.71 | 12,600 |
| 2014-10-02 | $3.65 | $3.74 | 0 |
| 2014-10-01 | $3.65 | $3.74 | 3,300 |
| 2014-09-30 | $3.74 | $3.83 | 0 |
| 2014-09-29 | $3.74 | $3.83 | 300 |
| 2014-09-26 | $3.71 | $3.80 | 0 |
| 2014-09-25 | $3.71 | $3.80 | 0 |
| 2014-09-24 | $3.71 | $3.80 | 0 |
| 2014-09-23 | $3.71 | $3.80 | 11,200 |
| 2014-09-22 | $3.84 | $3.93 | 2,500 |
| 2014-09-19 | $3.82 | $3.91 | 0 |
| 2014-09-18 | $3.82 | $3.91 | 48,700 |
| 2014-09-17 | $3.71 | $3.80 | 0 |
| 2014-09-16 | $3.71 | $3.80 | 23,700 |
| 2014-09-15 | $3.75 | $3.84 | 0 |
| 2014-09-12 | $3.75 | $3.84 | 14,200 |
| 2014-09-11 | $3.71 | $3.80 | 1,900 |
| 2014-09-10 | $3.63 | $3.72 | 0 |
| 2014-09-09 | $3.63 | $3.72 | 0 |
| 2014-09-08 | $3.63 | $3.72 | 2,000 |
| 2014-09-05 | $3.71 | $3.80 | 0 |
| 2014-09-04 | $3.71 | $3.80 | 4,700 |
| 2014-09-03 | $3.73 | $3.82 | 15,200 |
| 2014-09-02 | $3.61 | $3.70 | 1,300 |
| 2014-08-29 | $3.68 | $3.77 | 7,500 |
| 2014-08-28 | $3.69 | $3.78 | 2,900 |
| 2014-08-27 | $3.72 | $3.81 | 0 |
| 2014-08-26 | $3.72 | $3.81 | 1,200 |
| 2014-08-25 | $3.77 | $3.86 | 1,300 |
| 2014-08-22 | $3.67 | $3.76 | 2,400 |
| 2014-08-21 | $3.62 | $3.71 | 1,200 |
| 2014-08-20 | $3.65 | $3.74 | 1,500 |
| 2014-08-19 | $3.66 | $3.75 | 2,000 |
| 2014-08-18 | $3.65 | $3.74 | 13,600 |
| 2014-08-15 | $3.58 | $3.67 | 4,300 |
| 2014-08-14 | $3.61 | $3.70 | 20,900 |
| 2014-08-13 | $3.70 | $3.79 | 0 |
| 2014-08-12 | $3.70 | $3.79 | 4,700 |
| 2014-08-11 | $3.69 | $3.78 | 2,100 |
| 2014-08-08 | $3.58 | $3.67 | 6,900 |
| 2014-08-07 | $3.69 | $3.78 | 0 |
| 2014-08-06 | $3.69 | $3.78 | 90,800 |
| 2014-08-05 | $3.80 | $3.87 | 0 |
| 2014-08-04 | $3.80 | $3.87 | 10,500 |
| 2014-08-01 | $3.76 | $3.83 | 0 |
| 2014-07-31 | $3.76 | $3.83 | 6,300 |
| 2014-07-30 | $3.82 | $3.89 | 7,000 |
| 2014-07-29 | $3.72 | $3.79 | 0 |
| 2014-07-28 | $3.72 | $3.79 | 4,500 |
| 2014-07-25 | $3.70 | $3.77 | 1,100 |
| 2014-07-24 | $3.62 | $3.69 | 35,100 |
| 2014-07-23 | $3.58 | $3.65 | 494,800 |
| 2014-07-22 | $3.64 | $3.71 | 16,000 |
| 2014-07-21 | $3.62 | $3.69 | 3,400 |
| 2014-07-18 | $3.65 | $3.72 | 0 |
| 2014-07-17 | $3.65 | $3.72 | 500 |
| 2014-07-16 | $3.68 | $3.75 | 8,600 |
| 2014-07-15 | $3.58 | $3.65 | 10,900 |
| 2014-07-14 | $3.61 | $3.68 | 50,400 |
| 2014-07-11 | $3.54 | $3.61 | 19,900 |
| 2014-07-10 | $3.58 | $3.65 | 147,600 |
| 2014-07-09 | $3.69 | $3.76 | 16,100 |
| 2014-07-08 | $3.62 | $3.69 | 407,100 |
| 2014-07-07 | $3.72 | $3.79 | 4,800 |
| 2014-07-03 | $3.73 | $3.80 | 7,600 |
| 2014-07-02 | $3.75 | $3.82 | 5,800 |
| 2014-07-01 | $3.67 | $3.74 | 300 |
| 2014-06-30 | $3.62 | $3.69 | 41,500 |
| 2014-06-27 | $3.72 | $3.79 | 177,800 |
| 2014-06-26 | $3.57 | $3.64 | 201,000 |
| 2014-06-25 | $3.89 | $3.97 | 12,800 |
| 2014-06-24 | $4.01 | $4.09 | 4,800 |
| 2014-06-23 | $4.08 | $4.16 | 29,100 |
| 2014-06-20 | $3.96 | $4.04 | 34,600 |
| 2014-06-19 | $4.01 | $4.09 | 3,000 |
| 2014-06-18 | $3.96 | $4.04 | 70,000 |
| 2014-06-17 | $4.06 | $4.14 | 4,000 |
| 2014-06-16 | $3.98 | $4.06 | 2,900 |
| 2014-06-13 | $4.11 | $4.19 | 1,800 |
| 2014-06-12 | $4.02 | $4.10 | 700 |
| 2014-06-11 | $4.06 | $4.14 | 500 |
| 2014-06-10 | $4.03 | $4.11 | 12,400 |
| 2014-06-09 | $4.15 | $4.23 | 111,000 |
| 2014-06-06 | $4.04 | $4.12 | 42,200 |
| 2014-06-05 | $4.00 | $4.08 | 31,300 |
| 2014-06-04 | $4.05 | $4.13 | 600 |
| 2014-06-03 | $4.20 | $4.28 | 0 |
| 2014-06-02 | $4.20 | $4.28 | 100 |
| 2014-05-30 | $4.08 | $4.16 | 0 |
| 2014-05-29 | $4.08 | $4.16 | 16,600 |
| 2014-05-28 | $4.20 | $4.28 | 0 |
| 2014-05-27 | $4.20 | $4.28 | 800 |
| 2014-05-23 | $4.06 | $4.14 | 0 |
| 2014-05-22 | $4.06 | $4.14 | 13,600 |
| 2014-05-21 | $4.04 | $4.12 | 38,600 |
| 2014-05-20 | $3.97 | $4.05 | 94,100 |
| 2014-05-19 | $4.04 | $4.12 | 0 |
| 2014-05-16 | $4.04 | $4.12 | 2,300 |
| 2014-05-15 | $4.07 | $4.15 | 1,300 |
| 2014-05-14 | $4.37 | $4.45 | 0 |
| 2014-05-13 | $4.37 | $4.43 | 0 |
| 2014-05-12 | $4.37 | $4.43 | 200 |
| 2014-05-09 | $4.36 | $4.42 | 44,900 |
| 2014-05-08 | $4.50 | $4.57 | 18,500 |
| 2014-05-07 | $4.22 | $4.28 | 0 |
| 2014-05-06 | $4.22 | $4.28 | 1,200 |
| 2014-05-05 | $4.30 | $4.36 | 17,000 |
| 2014-05-02 | $4.40 | $4.47 | 700 |
| 2014-05-01 | $4.17 | $4.23 | 0 |
| 2014-04-30 | $4.17 | $4.23 | 0 |
| 2014-04-29 | $4.17 | $4.23 | 17,200 |
| 2014-04-28 | $4.15 | $4.21 | 2,700 |
| 2014-04-25 | $4.20 | $4.26 | 0 |
| 2014-04-24 | $4.20 | $4.26 | 12,800 |
| 2014-04-23 | $4.21 | $4.27 | 200 |
| 2014-04-22 | $4.23 | $4.29 | 0 |
| 2014-04-21 | $4.23 | $4.29 | 4,200 |
| 2014-04-17 | $4.12 | $4.18 | 15,000 |
| 2014-04-16 | $3.99 | $4.05 | 34,900 |
| 2014-04-15 | $3.85 | $3.91 | 100 |
| 2014-04-14 | $3.86 | $3.92 | 30,400 |
| 2014-04-11 | $3.92 | $3.98 | 20,500 |
| 2014-04-10 | $4.10 | $4.16 | 3,900 |
| 2014-04-09 | $3.97 | $4.03 | 200 |
| 2014-04-08 | $4.04 | $4.10 | 2,400 |
| 2014-04-07 | $4.02 | $4.08 | 2,100 |
| 2014-04-04 | $4.10 | $4.16 | 1,300 |
| 2014-04-03 | $4.02 | $4.08 | 200 |
| 2014-04-02 | $4.01 | $4.07 | 30,000 |
| 2014-04-01 | $3.95 | $4.01 | 1,400 |
| 2014-03-31 | $3.92 | $3.98 | 1,900 |
| 2014-03-28 | $3.81 | $3.87 | 65,800 |
| 2014-03-27 | $3.90 | $3.96 | 4,800 |
| 2014-03-26 | $3.85 | $3.91 | 12,600 |
| 2014-03-25 | $3.89 | $3.95 | 0 |
| 2014-03-24 | $3.89 | $3.95 | 0 |
| 2014-03-21 | $3.89 | $3.95 | 0 |
| 2014-03-20 | $3.89 | $3.95 | 0 |
| 2014-03-19 | $3.89 | $3.95 | 1,900 |
| 2014-03-18 | $3.99 | $4.05 | 16,900 |
| 2014-03-17 | $3.90 | $3.96 | 700 |
| 2014-03-14 | $3.87 | $3.93 | 7,100 |
| 2014-03-13 | $4.00 | $4.06 | 400 |
| 2014-03-12 | $3.85 | $3.91 | 53,500 |
| 2014-03-11 | $3.90 | $3.96 | 54,100 |
| 2014-03-10 | $4.11 | $4.17 | 0 |
| 2014-03-07 | $4.11 | $4.17 | 20,000 |
| 2014-03-06 | $4.20 | $4.26 | 168,600 |
| 2014-03-05 | $4.18 | $4.24 | 18,600 |
| 2014-03-04 | $4.20 | $4.26 | 46,600 |
| 2014-03-03 | $4.22 | $4.28 | 400 |
| 2014-02-28 | $4.22 | $4.28 | 0 |
| 2014-02-27 | $4.22 | $4.28 | 7,500 |
| 2014-02-26 | $4.17 | $4.23 | 9,500 |
| 2014-02-25 | $4.26 | $4.32 | 20,400 |
| 2014-02-24 | $4.28 | $4.34 | 900 |
| 2014-02-21 | $4.26 | $4.32 | 3,800 |
| 2014-02-20 | $4.23 | $4.29 | 800 |
| 2014-02-19 | $4.21 | $4.27 | 800 |
| 2014-02-18 | $4.44 | $4.44 | 700 |
| 2014-02-14 | $4.32 | $4.32 | 3,700 |
| 2014-02-13 | $4.30 | $4.30 | 400 |
| 2014-02-12 | $4.39 | $4.39 | 125,500 |
| 2014-02-11 | $4.31 | $4.31 | 766,800 |
| 2014-02-10 | $4.49 | $4.49 | 500 |
| 2014-02-07 | $4.50 | $4.50 | 0 |
| 2014-02-06 | $4.40 | $4.40 | 0 |
| 2014-02-05 | $4.40 | $4.40 | 1,800 |
| 2014-02-04 | $4.28 | $4.28 | 3,200 |
| 2014-02-03 | $4.28 | $4.28 | 200 |
| 2014-01-31 | $4.53 | $4.53 | 0 |
| 2014-01-30 | $4.53 | $4.53 | 10,500 |
| 2014-01-29 | $4.60 | $4.60 | 400 |
| 2014-01-28 | $4.57 | $4.57 | 18,900 |
| 2014-01-27 | $4.53 | $4.53 | 2,700 |
| 2014-01-24 | $4.45 | $4.45 | 14,200 |
| 2014-01-23 | $4.58 | $4.58 | 53,200 |
| 2014-01-22 | $4.60 | $4.60 | 20,400 |
| 2014-01-21 | $4.62 | $4.62 | 5,900 |
| 2014-01-17 | $4.82 | $4.82 | 1,600 |
| 2014-01-16 | $4.79 | $4.79 | 2,500 |
| 2014-01-15 | $4.90 | $4.90 | 25,600 |
| 2014-01-14 | $4.79 | $4.79 | 102,600 |
| 2014-01-13 | $4.81 | $4.81 | 2,600 |
| 2014-01-10 | $4.76 | $4.76 | 21,500 |
| 2014-01-09 | $4.72 | $4.72 | 12,800 |
| 2014-01-08 | $4.65 | $4.65 | 2,300 |
| 2014-01-07 | $4.60 | $4.60 | 8,200 |
| 2014-01-06 | $4.52 | $4.52 | 4,700 |
| 2014-01-03 | $4.57 | $4.57 | 7,600 |
| 2014-01-02 | $4.44 | $4.44 | 17,900 |