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
- 1989-11-22 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 | $1.64 | $1.64 | 53,100 | — | — |
| 2014-12-30 | $1.70 | $1.70 | 58,800 | — | — |
| 2014-12-29 | $1.73 | $1.73 | 36,400 | — | — |
| 2014-12-26 | $1.74 | $1.74 | 12,300 | — | — |
| 2014-12-24 | $1.79 | $1.79 | 31,300 | — | — |
| 2014-12-23 | $1.81 | $1.81 | 30,200 | — | — |
| 2014-12-22 | $1.84 | $1.84 | 27,600 | — | — |
| 2014-12-19 | $1.82 | $1.82 | 34,900 | — | — |
| 2014-12-18 | $1.85 | $1.85 | 10,500 | — | — |
| 2014-12-17 | $1.87 | $1.87 | 23,100 | — | — |
| 2014-12-16 | $1.81 | $1.81 | 24,000 | — | — |
| 2014-12-15 | $1.82 | $1.82 | 36,700 | — | — |
| 2014-12-12 | $1.82 | $1.82 | 47,200 | — | — |
| 2014-12-11 | $1.82 | $1.82 | 29,700 | — | — |
| 2014-12-10 | $1.80 | $1.80 | 30,200 | — | — |
| 2014-12-09 | $1.80 | $1.80 | 20,200 | — | — |
| 2014-12-08 | $1.82 | $1.82 | 31,900 | — | — |
| 2014-12-05 | $1.71 | $1.71 | 43,200 | — | — |
| 2014-12-04 | $1.80 | $1.80 | 85,600 | — | — |
| 2014-12-03 | $1.84 | $1.84 | 138,200 | — | — |
| 2014-12-02 | $2.15 | $2.15 | 12,200 | — | — |
| 2014-12-01 | $2.10 | $2.10 | 12,000 | — | — |
| 2014-11-28 | $2.20 | $2.20 | 6,000 | — | — |
| 2014-11-26 | $2.23 | $2.23 | 6,400 | — | — |
| 2014-11-25 | $2.24 | $2.24 | 36,100 | — | — |
| 2014-11-24 | $2.30 | $2.30 | 39,600 | — | — |
| 2014-11-21 | $2.19 | $2.19 | 27,200 | — | — |
| 2014-11-20 | $2.21 | $2.21 | 32,100 | — | — |
| 2014-11-19 | $2.23 | $2.23 | 5,600 | — | — |
| 2014-11-18 | $2.25 | $2.25 | 12,700 | — | — |
| 2014-11-17 | $2.24 | $2.24 | 16,500 | — | — |
| 2014-11-14 | $2.20 | $2.20 | 12,400 | — | — |
| 2014-11-13 | $2.28 | $2.28 | 22,200 | — | — |
| 2014-11-12 | $2.18 | $2.18 | 8,100 | — | — |
| 2014-11-11 | $2.20 | $2.20 | 4,900 | — | — |
| 2014-11-10 | $2.20 | $2.20 | 10,800 | — | — |
| 2014-11-07 | $2.15 | $2.15 | 24,100 | — | — |
| 2014-11-06 | $2.20 | $2.20 | 5,800 | — | — |
| 2014-11-05 | $2.20 | $2.20 | 6,600 | — | — |
| 2014-11-04 | $2.21 | $2.21 | 18,200 | — | — |
| 2014-11-03 | $2.22 | $2.22 | 13,800 | — | — |
| 2014-10-31 | $2.20 | $2.20 | 5,900 | — | — |
| 2014-10-30 | $2.20 | $2.20 | 10,900 | — | — |
| 2014-10-29 | $2.18 | $2.18 | 3,000 | — | — |
| 2014-10-28 | $2.19 | $2.19 | 8,500 | — | — |
| 2014-10-27 | $2.15 | $2.15 | 19,000 | — | — |
| 2014-10-24 | $2.11 | $2.11 | 11,600 | — | — |
| 2014-10-23 | $2.16 | $2.16 | 15,700 | — | — |
| 2014-10-22 | $2.15 | $2.15 | 8,300 | — | — |
| 2014-10-21 | $2.16 | $2.16 | 9,500 | — | — |
| 2014-10-20 | $2.08 | $2.08 | 5,200 | — | — |
| 2014-10-17 | $2.08 | $2.08 | 14,000 | — | — |
| 2014-10-16 | $2.07 | $2.07 | 27,900 | — | — |
| 2014-10-15 | $2.06 | $2.06 | 5,200 | — | — |
| 2014-10-14 | $2.08 | $2.08 | 25,700 | — | — |
| 2014-10-13 | $2.16 | $2.16 | 4,000 | — | — |
| 2014-10-10 | $2.07 | $2.07 | 16,700 | — | — |
| 2014-10-09 | $2.13 | $2.13 | 18,400 | — | — |
| 2014-10-08 | $2.19 | $2.19 | 19,400 | — | — |
| 2014-10-07 | $2.19 | $2.19 | 46,400 | — | — |
| 2014-10-06 | $2.21 | $2.21 | 28,100 | — | — |
| 2014-10-03 | $2.20 | $2.20 | 35,600 | — | — |
| 2014-10-02 | $2.19 | $2.19 | 15,900 | — | — |
| 2014-10-01 | $2.12 | $2.12 | 6,400 | — | — |
| 2014-09-30 | $2.10 | $2.10 | 34,100 | — | — |
| 2014-09-29 | $2.08 | $2.08 | 14,700 | — | — |
| 2014-09-26 | $2.16 | $2.16 | 7,900 | — | — |
| 2014-09-25 | $2.20 | $2.20 | 3,600 | — | — |
| 2014-09-24 | $2.19 | $2.19 | 14,400 | — | — |
| 2014-09-23 | $2.18 | $2.18 | 4,600 | — | — |
| 2014-09-22 | $2.14 | $2.14 | 15,700 | — | — |
| 2014-09-19 | $2.18 | $2.18 | 29,400 | — | — |
| 2014-09-18 | $2.15 | $2.15 | 39,100 | — | — |
| 2014-09-17 | $2.17 | $2.17 | 43,100 | — | — |
| 2014-09-16 | $2.24 | $2.24 | 33,000 | — | — |
| 2014-09-15 | $2.36 | $2.36 | 10,100 | — | — |
| 2014-09-12 | $2.43 | $2.43 | 54,500 | — | — |
| 2014-09-11 | $2.46 | $2.46 | 30,300 | — | — |
| 2014-09-10 | $2.47 | $2.47 | 14,100 | — | — |
| 2014-09-09 | $2.48 | $2.48 | 44,600 | — | — |
| 2014-09-08 | $2.45 | $2.45 | 22,300 | — | — |
| 2014-09-05 | $2.31 | $2.31 | 27,500 | — | — |
| 2014-09-04 | $2.34 | $2.34 | 10,500 | — | — |
| 2014-09-03 | $2.47 | $2.47 | 70,900 | — | — |
| 2014-09-02 | $2.57 | $2.57 | 51,000 | — | — |
| 2014-08-29 | $2.37 | $2.37 | 22,700 | — | — |
| 2014-08-28 | $2.34 | $2.34 | 63,000 | — | — |
| 2014-08-27 | $2.27 | $2.27 | 24,900 | — | — |
| 2014-08-26 | $2.24 | $2.24 | 21,000 | — | — |
| 2014-08-25 | $2.23 | $2.23 | 55,800 | — | — |
| 2014-08-22 | $2.13 | $2.13 | 39,900 | — | — |
| 2014-08-21 | $2.22 | $2.22 | 18,200 | — | — |
| 2014-08-20 | $2.11 | $2.11 | 11,300 | — | — |
| 2014-08-19 | $2.06 | $2.06 | 103,600 | — | — |
| 2014-08-18 | $2.18 | $2.18 | 20,900 | — | — |
| 2014-08-15 | $2.22 | $2.22 | 54,800 | — | — |
| 2014-08-14 | $2.31 | $2.31 | 151,900 | — | — |
| 2014-08-13 | $2.38 | $2.38 | 34,400 | — | — |
| 2014-08-12 | $2.41 | $2.41 | 22,600 | — | — |
| 2014-08-11 | $2.48 | $2.48 | 69,100 | — | — |
| 2014-08-08 | $2.47 | $2.47 | 120,100 | — | — |
| 2014-08-07 | $2.62 | $2.62 | 32,500 | — | — |
| 2014-08-06 | $2.64 | $2.64 | 80,000 | — | — |
| 2014-08-05 | $2.83 | $2.83 | 68,300 | — | — |
| 2014-08-04 | $2.79 | $2.79 | 28,700 | — | — |
| 2014-08-01 | $2.65 | $2.65 | 28,700 | — | — |
| 2014-07-31 | $2.65 | $2.65 | 24,500 | — | — |
| 2014-07-30 | $2.71 | $2.71 | 8,400 | — | — |
| 2014-07-29 | $2.73 | $2.73 | 23,600 | — | — |
| 2014-07-28 | $2.57 | $2.57 | 30,700 | — | — |
| 2014-07-25 | $2.58 | $2.58 | 58,500 | — | — |
| 2014-07-24 | $2.85 | $2.85 | 108,000 | — | — |
| 2014-07-23 | $2.57 | $2.57 | 61,500 | — | — |
| 2014-07-22 | $2.43 | $2.43 | 36,700 | — | — |
| 2014-07-21 | $2.44 | $2.44 | 125,400 | — | — |
| 2014-07-18 | $2.50 | $2.50 | 285,100 | — | — |
| 2014-07-17 | $2.64 | $2.64 | 2,389,900 | — | — |
| 2014-07-16 | $2.38 | $2.38 | 18,000 | — | — |
| 2014-07-15 | $2.36 | $2.36 | 6,100 | — | — |
| 2014-07-14 | $2.38 | $2.38 | 70,700 | — | — |
| 2014-07-11 | $2.34 | $2.34 | 3,700 | — | — |
| 2014-07-10 | $2.30 | $2.30 | 12,700 | — | — |
| 2014-07-09 | $2.35 | $2.35 | 42,400 | — | — |
| 2014-07-08 | $2.37 | $2.37 | 128,300 | — | — |
| 2014-07-07 | $2.45 | $2.45 | 97,800 | — | — |
| 2014-07-03 | $2.34 | $2.34 | 23,000 | — | — |
| 2014-07-02 | $2.28 | $2.28 | 24,300 | — | — |
| 2014-07-01 | $2.26 | $2.26 | 52,300 | — | — |
| 2014-06-30 | $2.28 | $2.28 | 122,000 | — | — |
| 2014-06-27 | $2.09 | $2.09 | 62,200 | — | — |
| 2014-06-26 | $1.89 | $1.89 | 120,000 | — | — |
| 2014-06-25 | $1.97 | $1.97 | 92,300 | — | — |
| 2014-06-24 | $2.02 | $2.02 | 38,600 | — | — |
| 2014-06-23 | $2.10 | $2.10 | 135,100 | — | — |
| 2014-06-20 | $2.00 | $2.00 | 202,100 | — | — |
| 2014-06-19 | $2.42 | $2.42 | 37,400 | — | — |
| 2014-06-18 | $2.40 | $2.40 | 19,300 | — | — |
| 2014-06-17 | $2.46 | $2.46 | 47,600 | — | — |
| 2014-06-16 | $2.48 | $2.48 | 76,500 | — | — |
| 2014-06-13 | $2.37 | $2.37 | 25,400 | — | — |
| 2014-06-12 | $2.34 | $2.34 | 43,900 | — | — |
| 2014-06-11 | $2.33 | $2.33 | 65,200 | — | — |
| 2014-06-10 | $2.27 | $2.27 | 34,200 | — | — |
| 2014-06-09 | $2.32 | $2.32 | 35,400 | — | — |
| 2014-06-06 | $2.24 | $2.24 | 24,500 | — | — |
| 2014-06-05 | $2.13 | $2.13 | 119,900 | — | — |
| 2014-06-04 | $2.19 | $2.19 | 124,800 | — | — |
| 2014-06-03 | $2.23 | $2.23 | 152,200 | — | — |
| 2014-06-02 | $2.34 | $2.34 | 21,400 | — | — |
| 2014-05-30 | $2.32 | $2.32 | 46,000 | — | — |
| 2014-05-29 | $2.44 | $2.44 | 27,800 | — | — |
| 2014-05-28 | $2.50 | $2.50 | 41,900 | — | — |
| 2014-05-27 | $2.41 | $2.41 | 56,300 | — | — |
| 2014-05-23 | $2.30 | $2.30 | 35,500 | — | — |
| 2014-05-22 | $2.32 | $2.32 | 19,000 | — | — |
| 2014-05-21 | $2.29 | $2.29 | 22,600 | — | — |
| 2014-05-20 | $2.27 | $2.27 | 103,600 | — | — |
| 2014-05-19 | $2.50 | $2.50 | 34,500 | — | — |
| 2014-05-16 | $2.49 | $2.49 | 44,800 | — | — |
| 2014-05-15 | $2.48 | $2.48 | 115,600 | — | — |
| 2014-05-14 | $2.42 | $2.42 | 134,100 | — | — |
| 2014-05-13 | $2.35 | $2.35 | 88,800 | — | — |
| 2014-05-12 | $2.10 | $2.10 | 50,200 | — | — |
| 2014-05-09 | $1.99 | $1.99 | 95,500 | — | — |
| 2014-05-08 | $2.00 | $2.00 | 128,400 | — | — |
| 2014-05-07 | $2.07 | $2.07 | 196,700 | — | — |
| 2014-05-06 | $2.41 | $2.41 | 102,700 | — | — |
| 2014-05-05 | $2.66 | $2.66 | 54,400 | — | — |
| 2014-05-02 | $2.75 | $2.75 | 63,800 | — | — |
| 2014-05-01 | $2.73 | $2.73 | 93,300 | — | — |
| 2014-04-30 | $2.89 | $2.89 | 54,100 | — | — |
| 2014-04-29 | $3.02 | $3.02 | 70,400 | — | — |
| 2014-04-28 | $3.12 | $3.12 | 51,900 | — | — |
| 2014-04-25 | $3.31 | $3.31 | 48,900 | — | — |
| 2014-04-24 | $3.39 | $3.39 | 42,200 | — | — |
| 2014-04-23 | $3.55 | $3.55 | 52,200 | — | — |
| 2014-04-22 | $3.66 | $3.66 | 49,400 | — | — |
| 2014-04-21 | $3.70 | $3.70 | 55,200 | — | — |
| 2014-04-17 | $3.52 | $3.52 | 33,300 | — | — |
| 2014-04-16 | $3.66 | $3.66 | 155,400 | — | — |
| 2014-04-15 | $3.90 | $3.90 | 152,900 | — | — |
| 2014-04-14 | $3.77 | $3.77 | 307,300 | — | — |
| 2014-04-11 | $3.64 | $3.64 | 394,700 | — | — |
| 2014-04-10 | $3.31 | $3.31 | 37,300 | — | — |
| 2014-04-09 | $3.35 | $3.35 | 65,000 | — | — |
| 2014-04-08 | $3.41 | $3.41 | 8,300 | — | — |
| 2014-04-07 | $3.32 | $3.32 | 18,400 | — | — |
| 2014-04-04 | $3.55 | $3.55 | 61,300 | — | — |
| 2014-04-03 | $3.82 | $3.82 | 68,500 | — | — |
| 2014-04-02 | $3.74 | $3.74 | 77,000 | — | — |
| 2014-04-01 | $3.68 | $3.68 | 42,200 | — | — |
| 2014-03-31 | $3.69 | $3.69 | 22,800 | — | — |
| 2014-03-28 | $3.71 | $3.71 | 16,500 | — | — |
| 2014-03-27 | $3.94 | $3.94 | 21,400 | — | — |
| 2014-03-26 | $3.85 | $3.85 | 0 | — | — |
| 2014-03-25 | $3.85 | $3.85 | 16,900 | — | — |
| 2014-03-24 | $3.85 | $3.85 | 10,800 | — | — |
| 2014-03-21 | $3.90 | $3.90 | 55,400 | — | — |
| 2014-03-20 | $4.00 | $4.00 | 156,300 | — | — |
| 2014-03-19 | $5.24 | $5.24 | 3,200 | — | — |
| 2014-03-18 | $5.50 | $5.50 | 4,200 | — | — |
| 2014-03-17 | $4.79 | $4.79 | 56,900 | — | — |
| 2014-03-14 | $5.00 | $5.00 | 22,600 | — | — |
| 2014-03-13 | $5.60 | $5.60 | 3,200 | — | — |
| 2014-03-12 | $6.00 | $6.00 | 600 | — | — |
| 2014-03-11 | $5.75 | $5.75 | 6,100 | — | — |
| 2014-03-10 | $6.04 | $6.04 | 5,700 | — | — |
| 2014-03-07 | $6.25 | $6.25 | 13,000 | — | — |
| 2014-03-06 | $6.32 | $6.32 | 7,400 | — | — |
| 2014-03-05 | $6.25 | $6.25 | 3,800 | — | — |
| 2014-03-04 | $6.50 | $6.50 | 1,400 | — | — |
| 2014-03-03 | $6.55 | $6.55 | 3,700 | — | — |
| 2014-02-28 | $6.96 | $6.96 | 2,300 | — | — |
| 2014-02-27 | $6.96 | $6.96 | 1,900 | — | — |
| 2014-02-26 | $6.97 | $6.97 | 2,000 | — | — |
| 2014-02-25 | $6.93 | $6.93 | 1,300 | — | — |
| 2014-02-24 | $6.75 | $6.75 | 6,300 | — | — |
| 2014-02-21 | $7.00 | $7.00 | 500 | — | — |
| 2014-02-20 | $7.00 | $7.00 | 1,600 | — | — |
| 2014-02-19 | $7.00 | $7.00 | 12,300 | — | — |
| 2014-02-18 | $6.95 | $6.95 | 3,700 | — | — |
| 2014-02-14 | $7.00 | $7.00 | 9,600 | — | — |
| 2014-02-13 | $6.45 | $6.45 | 4,200 | — | — |
| 2014-02-12 | $6.68 | $6.68 | 800 | — | — |
| 2014-02-11 | $6.70 | $6.70 | 2,200 | — | — |
| 2014-02-10 | $7.00 | $7.00 | 2,800 | — | — |
| 2014-02-07 | $6.70 | $6.70 | 2,900 | — | — |
| 2014-02-06 | $6.70 | $6.70 | 4,100 | — | — |
| 2014-02-05 | $6.50 | $6.50 | 6,400 | — | — |
| 2014-02-04 | $7.00 | $7.00 | 8,700 | — | — |
| 2014-02-03 | $7.25 | $7.25 | 6,400 | — | — |
| 2014-01-31 | $7.20 | $7.20 | 3,800 | — | — |
| 2014-01-30 | $7.88 | $7.88 | 2,500 | — | — |
| 2014-01-29 | $8.12 | $8.12 | 0 | — | — |
| 2014-01-28 | $8.12 | $8.12 | 4,807 | — | — |
| 2014-01-27 | $8.26 | $8.26 | 8,236 | — | — |
| 2014-01-24 | $8.40 | $8.40 | 8,379 | — | — |
| 2014-01-23 | $8.40 | $8.40 | 5,950 | — | — |
| 2014-01-22 | $8.40 | $8.40 | 37,636 | — | — |
| 2014-01-21 | $8.40 | $8.40 | 38,693 | — | — |
| 2014-01-17 | $8.40 | $8.40 | 48,971 | — | — |
| 2014-01-16 | $8.40 | $8.40 | 3,700 | — | — |
| 2014-01-15 | $8.40 | $8.40 | 6,307 | — | — |
| 2014-01-14 | $8.40 | $8.40 | 11,236 | — | — |
| 2014-01-13 | $8.40 | $8.40 | 13,686 | — | — |
| 2014-01-10 | $8.40 | $8.40 | 12,993 | — | — |
| 2014-01-09 | $8.26 | $8.26 | 15,557 | — | — |
| 2014-01-08 | $8.40 | $8.40 | 14,221 | — | — |
| 2014-01-07 | $8.40 | $8.40 | 35,393 | — | — |
| 2014-01-06 | $8.40 | $8.40 | 15,214 | — | — |
| 2014-01-03 | $8.40 | $8.40 | 7,714 | — | — |
| 2014-01-02 | $8.40 | $8.40 | 6,664 | — | — |