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
- 1973-02-21 to 2026-09-03
- 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 | $2.67 | $3.21 | 2,800 | — | — |
| 2014-12-30 | $2.70 | $3.25 | 2,500 | — | — |
| 2014-12-29 | $2.80 | $3.37 | 26,000 | — | — |
| 2014-12-26 | $2.67 | $3.21 | 99,200 | — | — |
| 2014-12-24 | $2.60 | $3.13 | 5,300 | — | — |
| 2014-12-23 | $2.59 | $3.11 | 4,400 | — | — |
| 2014-12-22 | $2.52 | $3.03 | 4,000 | — | — |
| 2014-12-19 | $2.62 | $3.15 | 39,100 | — | — |
| 2014-12-18 | $2.70 | $3.25 | 15,900 | — | — |
| 2014-12-17 | $2.40 | $2.89 | 800 | — | — |
| 2014-12-16 | $2.44 | $2.93 | 5,100 | — | — |
| 2014-12-15 | $2.58 | $3.10 | 14,800 | — | — |
| 2014-12-12 | $2.40 | $2.89 | 900 | — | — |
| 2014-12-11 | $2.20 | $2.65 | 1,500 | — | — |
| 2014-12-10 | $2.30 | $2.77 | 2,400 | — | — |
| 2014-12-09 | $2.40 | $2.89 | 2,500 | — | — |
| 2014-12-08 | $2.37 | $2.85 | 8,600 | — | — |
| 2014-12-05 | $2.27 | $2.73 | 3,200 | — | — |
| 2014-12-04 | $2.25 | $2.71 | 48,900 | — | — |
| 2014-12-03 | $2.32 | $2.79 | 4,000 | — | — |
| 2014-12-02 | $2.35 | $2.83 | 100 | — | — |
| 2014-12-01 | $2.33 | $2.80 | 7,600 | — | — |
| 2014-11-28 | $2.33 | $2.80 | 1,800 | — | — |
| 2014-11-26 | $2.40 | $2.89 | 3,700 | — | — |
| 2014-11-25 | $2.45 | $2.95 | 800 | — | — |
| 2014-11-24 | $2.48 | $2.98 | 0 | — | — |
| 2014-11-21 | $2.48 | $2.98 | 3,700 | — | — |
| 2014-11-20 | $2.33 | $2.80 | 1,000 | — | — |
| 2014-11-19 | $2.41 | $2.90 | 0 | — | — |
| 2014-11-18 | $2.41 | $2.90 | 2,500 | — | — |
| 2014-11-17 | $2.60 | $3.13 | 0 | — | — |
| 2014-11-14 | $2.60 | $3.13 | 3,000 | — | — |
| 2014-11-13 | $2.47 | $2.97 | 4,900 | — | — |
| 2014-11-12 | $2.57 | $3.09 | 7,800 | — | — |
| 2014-11-11 | $2.74 | $3.30 | 4,500 | — | — |
| 2014-11-10 | $2.75 | $3.31 | 32,200 | — | — |
| 2014-11-07 | $2.52 | $3.03 | 0 | — | — |
| 2014-11-06 | $2.52 | $3.03 | 1,900 | — | — |
| 2014-11-05 | $2.52 | $3.03 | 44,900 | — | — |
| 2014-11-04 | $2.55 | $3.07 | 1,700 | — | — |
| 2014-11-03 | $2.45 | $2.95 | 4,500 | — | — |
| 2014-10-31 | $2.56 | $3.08 | 2,200 | — | — |
| 2014-10-30 | $2.32 | $2.79 | 0 | — | — |
| 2014-10-29 | $2.32 | $2.79 | 3,100 | — | — |
| 2014-10-28 | $2.44 | $2.93 | 1,900 | — | — |
| 2014-10-27 | $2.55 | $3.07 | 400 | — | — |
| 2014-10-24 | $2.59 | $3.11 | 1,300 | — | — |
| 2014-10-23 | $2.59 | $3.11 | 2,200 | — | — |
| 2014-10-22 | $2.54 | $3.05 | 2,800 | — | — |
| 2014-10-21 | $2.59 | $3.11 | 200 | — | — |
| 2014-10-20 | $2.41 | $2.90 | 600 | — | — |
| 2014-10-17 | $2.32 | $2.79 | 5,900 | — | — |
| 2014-10-16 | $2.50 | $3.01 | 1,700 | — | — |
| 2014-10-15 | $2.50 | $3.01 | 2,900 | — | — |
| 2014-10-14 | $2.53 | $3.04 | 7,800 | — | — |
| 2014-10-13 | $2.40 | $2.89 | 2,900 | — | — |
| 2014-10-10 | $2.40 | $2.89 | 3,500 | — | — |
| 2014-10-09 | $2.40 | $2.89 | 21,200 | — | — |
| 2014-10-08 | $2.45 | $2.95 | 9,100 | — | — |
| 2014-10-07 | $2.53 | $3.04 | 9,400 | — | — |
| 2014-10-06 | $2.69 | $3.24 | 3,400 | — | — |
| 2014-10-03 | $2.66 | $3.20 | 300 | — | — |
| 2014-10-02 | $2.70 | $3.25 | 300 | — | — |
| 2014-10-01 | $2.75 | $3.31 | 800 | — | — |
| 2014-09-30 | $2.62 | $3.15 | 9,600 | — | — |
| 2014-09-29 | $2.69 | $3.24 | 2,200 | — | — |
| 2014-09-26 | $2.73 | $3.28 | 200 | — | — |
| 2014-09-25 | $2.80 | $3.37 | 0 | — | — |
| 2014-09-24 | $2.80 | $3.37 | 0 | — | — |
| 2014-09-23 | $2.80 | $3.37 | 800 | — | — |
| 2014-09-22 | $2.78 | $3.34 | 2,800 | — | — |
| 2014-09-19 | $2.92 | $3.51 | 8,300 | — | — |
| 2014-09-18 | $2.80 | $3.37 | 1,300 | — | — |
| 2014-09-17 | $2.91 | $3.50 | 400 | — | — |
| 2014-09-16 | $2.84 | $3.42 | 8,000 | — | — |
| 2014-09-15 | $2.90 | $3.49 | 1,100 | — | — |
| 2014-09-12 | $2.94 | $3.54 | 0 | — | — |
| 2014-09-11 | $2.94 | $3.54 | 1,600 | — | — |
| 2014-09-10 | $2.91 | $3.50 | 200 | — | — |
| 2014-09-09 | $2.93 | $3.52 | 500 | — | — |
| 2014-09-08 | $2.98 | $3.58 | 400 | — | — |
| 2014-09-05 | $2.99 | $3.60 | 200 | — | — |
| 2014-09-04 | $3.00 | $3.61 | 0 | — | — |
| 2014-09-03 | $3.00 | $3.61 | 0 | — | — |
| 2014-09-02 | $3.00 | $3.61 | 700 | — | — |
| 2014-08-29 | $2.95 | $3.55 | 0 | — | — |
| 2014-08-28 | $2.95 | $3.55 | 0 | — | — |
| 2014-08-27 | $2.95 | $3.55 | 0 | — | — |
| 2014-08-26 | $2.95 | $3.55 | 1,400 | — | — |
| 2014-08-25 | $3.00 | $3.61 | 8,100 | — | — |
| 2014-08-22 | $2.94 | $3.54 | 700 | — | — |
| 2014-08-21 | $2.90 | $3.49 | 8,300 | — | — |
| 2014-08-20 | $2.90 | $3.49 | 4,000 | — | — |
| 2014-08-19 | $3.00 | $3.61 | 1,600 | — | — |
| 2014-08-18 | $2.92 | $3.51 | 100 | — | — |
| 2014-08-15 | $2.96 | $3.56 | 500 | — | — |
| 2014-08-14 | $2.99 | $3.60 | 3,200 | — | — |
| 2014-08-13 | $3.00 | $3.61 | 2,400 | — | — |
| 2014-08-12 | $3.02 | $3.63 | 300 | — | — |
| 2014-08-11 | $2.92 | $3.51 | 1,900 | — | — |
| 2014-08-08 | $2.93 | $3.52 | 2,300 | — | — |
| 2014-08-07 | $3.01 | $3.62 | 0 | — | — |
| 2014-08-06 | $3.01 | $3.62 | 0 | — | — |
| 2014-08-05 | $3.01 | $3.62 | 2,100 | — | — |
| 2014-08-04 | $2.94 | $3.54 | 13,600 | — | — |
| 2014-08-01 | $2.95 | $3.55 | 7,400 | — | — |
| 2014-07-31 | $3.00 | $3.61 | 0 | — | — |
| 2014-07-30 | $3.00 | $3.61 | 0 | — | — |
| 2014-07-29 | $3.00 | $3.61 | 4,400 | — | — |
| 2014-07-28 | $3.02 | $3.63 | 6,400 | — | — |
| 2014-07-25 | $3.10 | $3.73 | 300 | — | — |
| 2014-07-24 | $3.10 | $3.73 | 900 | — | — |
| 2014-07-23 | $3.12 | $3.75 | 800 | — | — |
| 2014-07-22 | $3.20 | $3.85 | 13,500 | — | — |
| 2014-07-21 | $3.09 | $3.72 | 34,800 | — | — |
| 2014-07-18 | $3.01 | $3.62 | 7,400 | — | — |
| 2014-07-17 | $3.01 | $3.62 | 0 | — | — |
| 2014-07-16 | $3.01 | $3.62 | 800 | — | — |
| 2014-07-15 | $3.02 | $3.63 | 600 | — | — |
| 2014-07-14 | $3.12 | $3.75 | 2,000 | — | — |
| 2014-07-11 | $3.03 | $3.64 | 15,400 | — | — |
| 2014-07-10 | $3.03 | $3.64 | 0 | — | — |
| 2014-07-09 | $3.03 | $3.64 | 500 | — | — |
| 2014-07-08 | $3.00 | $3.61 | 12,900 | — | — |
| 2014-07-07 | $3.09 | $3.72 | 200 | — | — |
| 2014-07-03 | $3.05 | $3.67 | 300 | — | — |
| 2014-07-02 | $3.05 | $3.67 | 12,600 | — | — |
| 2014-07-01 | $3.21 | $3.86 | 500 | — | — |
| 2014-06-30 | $3.14 | $3.78 | 2,300 | — | — |
| 2014-06-27 | $3.13 | $3.76 | 100 | — | — |
| 2014-06-26 | $3.27 | $3.93 | 700 | — | — |
| 2014-06-25 | $3.39 | $4.08 | 3,500 | — | — |
| 2014-06-24 | $3.25 | $3.91 | 6,800 | — | — |
| 2014-06-23 | $3.23 | $3.88 | 3,200 | — | — |
| 2014-06-20 | $3.24 | $3.90 | 3,800 | — | — |
| 2014-06-19 | $3.10 | $3.73 | 600 | — | — |
| 2014-06-18 | $3.10 | $3.73 | 400 | — | — |
| 2014-06-17 | $3.10 | $3.73 | 2,800 | — | — |
| 2014-06-16 | $3.18 | $3.82 | 200 | — | — |
| 2014-06-13 | $3.22 | $3.87 | 13,700 | — | — |
| 2014-06-12 | $3.22 | $3.87 | 6,300 | — | — |
| 2014-06-11 | $3.08 | $3.70 | 800 | — | — |
| 2014-06-10 | $3.05 | $3.67 | 500 | — | — |
| 2014-06-09 | $3.10 | $3.73 | 3,600 | — | — |
| 2014-06-06 | $3.08 | $3.70 | 0 | — | — |
| 2014-06-05 | $3.08 | $3.70 | 1,700 | — | — |
| 2014-06-04 | $3.06 | $3.68 | 19,700 | — | — |
| 2014-06-03 | $3.09 | $3.72 | 100 | — | — |
| 2014-06-02 | $3.16 | $3.80 | 1,000 | — | — |
| 2014-05-30 | $3.19 | $3.84 | 3,000 | — | — |
| 2014-05-29 | $3.16 | $3.80 | 6,200 | — | — |
| 2014-05-28 | $3.20 | $3.85 | 0 | — | — |
| 2014-05-27 | $3.20 | $3.85 | 0 | — | — |
| 2014-05-23 | $3.20 | $3.85 | 1,500 | — | — |
| 2014-05-22 | $3.36 | $4.04 | 0 | — | — |
| 2014-05-21 | $3.36 | $4.04 | 0 | — | — |
| 2014-05-20 | $3.36 | $4.04 | 5,300 | — | — |
| 2014-05-19 | $3.40 | $4.09 | 300 | — | — |
| 2014-05-16 | $3.45 | $4.15 | 700 | — | — |
| 2014-05-15 | $3.45 | $4.15 | 600 | — | — |
| 2014-05-14 | $3.45 | $4.15 | 60,400 | — | — |
| 2014-05-13 | $3.27 | $3.93 | 3,700 | — | — |
| 2014-05-12 | $3.20 | $3.85 | 5,100 | — | — |
| 2014-05-09 | $3.06 | $3.68 | 0 | — | — |
| 2014-05-08 | $3.06 | $3.68 | 1,900 | — | — |
| 2014-05-07 | $3.07 | $3.69 | 4,200 | — | — |
| 2014-05-06 | $3.03 | $3.64 | 6,700 | — | — |
| 2014-05-05 | $3.06 | $3.68 | 0 | — | — |
| 2014-05-02 | $3.06 | $3.68 | 3,900 | — | — |
| 2014-05-01 | $3.08 | $3.70 | 700 | — | — |
| 2014-04-30 | $3.07 | $3.69 | 1,300 | — | — |
| 2014-04-29 | $3.01 | $3.62 | 1,100 | — | — |
| 2014-04-28 | $2.98 | $3.58 | 1,200 | — | — |
| 2014-04-25 | $2.97 | $3.57 | 6,300 | — | — |
| 2014-04-24 | $2.98 | $3.58 | 5,200 | — | — |
| 2014-04-23 | $3.07 | $3.69 | 300 | — | — |
| 2014-04-22 | $3.09 | $3.72 | 1,400 | — | — |
| 2014-04-21 | $3.15 | $3.79 | 0 | — | — |
| 2014-04-17 | $3.15 | $3.79 | 0 | — | — |
| 2014-04-16 | $3.15 | $3.79 | 300 | — | — |
| 2014-04-15 | $3.10 | $3.73 | 800 | — | — |
| 2014-04-14 | $3.19 | $3.84 | 100 | — | — |
| 2014-04-11 | $3.19 | $3.84 | 0 | — | — |
| 2014-04-10 | $3.19 | $3.84 | 5,800 | — | — |
| 2014-04-09 | $3.06 | $3.68 | 2,000 | — | — |
| 2014-04-08 | $3.15 | $3.79 | 12,700 | — | — |
| 2014-04-07 | $2.96 | $3.56 | 300 | — | — |
| 2014-04-04 | $3.18 | $3.82 | 1,000 | — | — |
| 2014-04-03 | $3.11 | $3.74 | 8,300 | — | — |
| 2014-04-02 | $3.06 | $3.68 | 700 | — | — |
| 2014-04-01 | $3.06 | $3.68 | 1,100 | — | — |
| 2014-03-31 | $3.01 | $3.62 | 2,000 | — | — |
| 2014-03-28 | $3.01 | $3.62 | 1,600 | — | — |
| 2014-03-27 | $3.15 | $3.79 | 3,700 | — | — |
| 2014-03-26 | $3.12 | $3.75 | 12,100 | — | — |
| 2014-03-25 | $3.14 | $3.78 | 112,800 | — | — |
| 2014-03-24 | $3.19 | $3.84 | 11,000 | — | — |
| 2014-03-21 | $3.07 | $3.69 | 2,700 | — | — |
| 2014-03-20 | $2.98 | $3.58 | 3,000 | — | — |
| 2014-03-19 | $3.00 | $3.61 | 200 | — | — |
| 2014-03-18 | $3.00 | $3.61 | 6,300 | — | — |
| 2014-03-17 | $3.02 | $3.63 | 6,600 | — | — |
| 2014-03-14 | $2.94 | $3.54 | 600 | — | — |
| 2014-03-13 | $2.91 | $3.50 | 2,300 | — | — |
| 2014-03-12 | $2.95 | $3.55 | 1,200 | — | — |
| 2014-03-11 | $2.91 | $3.50 | 20,500 | — | — |
| 2014-03-10 | $2.95 | $3.55 | 13,600 | — | — |
| 2014-03-07 | $2.86 | $3.44 | 4,400 | — | — |
| 2014-03-06 | $2.86 | $3.44 | 4,600 | — | — |
| 2014-03-05 | $2.94 | $3.54 | 1,100 | — | — |
| 2014-03-04 | $2.95 | $3.55 | 5,100 | — | — |
| 2014-03-03 | $2.92 | $3.51 | 500 | — | — |
| 2014-02-28 | $2.86 | $3.44 | 3,000 | — | — |
| 2014-02-27 | $2.91 | $3.50 | 22,100 | — | — |
| 2014-02-26 | $2.95 | $3.55 | 16,300 | — | — |
| 2014-02-25 | $2.99 | $3.60 | 2,900 | — | — |
| 2014-02-24 | $2.95 | $3.55 | 2,000 | — | — |
| 2014-02-21 | $2.94 | $3.54 | 500 | — | — |
| 2014-02-20 | $2.99 | $3.60 | 1,200 | — | — |
| 2014-02-19 | $2.95 | $3.55 | 7,400 | — | — |
| 2014-02-18 | $2.97 | $3.57 | 2,000 | — | — |
| 2014-02-14 | $2.95 | $3.55 | 11,200 | — | — |
| 2014-02-13 | $2.95 | $3.55 | 100 | — | — |
| 2014-02-12 | $2.95 | $3.55 | 1,000 | — | — |
| 2014-02-11 | $3.02 | $3.63 | 3,100 | — | — |
| 2014-02-10 | $2.98 | $3.58 | 10,500 | — | — |
| 2014-02-07 | $3.04 | $3.66 | 200 | — | — |
| 2014-02-06 | $2.96 | $3.56 | 900 | — | — |
| 2014-02-05 | $2.89 | $3.48 | 35,100 | — | — |
| 2014-02-04 | $2.90 | $3.49 | 5,800 | — | — |
| 2014-02-03 | $2.95 | $3.55 | 10,200 | — | — |
| 2014-01-31 | $2.98 | $3.58 | 0 | — | — |
| 2014-01-30 | $2.98 | $3.58 | 1,600 | — | — |
| 2014-01-29 | $3.02 | $3.63 | 5,400 | — | — |
| 2014-01-28 | $3.00 | $3.61 | 0 | — | — |
| 2014-01-27 | $3.00 | $3.61 | 3,600 | — | — |
| 2014-01-24 | $3.09 | $3.72 | 800 | — | — |
| 2014-01-23 | $3.19 | $3.84 | 3,700 | — | — |
| 2014-01-22 | $3.20 | $3.85 | 1,100 | — | — |
| 2014-01-21 | $3.20 | $3.85 | 1,300 | — | — |
| 2014-01-17 | $3.28 | $3.94 | 1,100 | — | — |
| 2014-01-16 | $3.27 | $3.93 | 1,300 | — | — |
| 2014-01-15 | $3.25 | $3.91 | 2,900 | — | — |
| 2014-01-14 | $3.20 | $3.85 | 4,900 | — | — |
| 2014-01-13 | $3.37 | $4.05 | 3,400 | — | — |
| 2014-01-10 | $3.40 | $4.09 | 34,800 | — | — |
| 2014-01-09 | $2.95 | $3.55 | 1,400 | — | — |
| 2014-01-08 | $3.00 | $3.61 | 700 | — | — |
| 2014-01-07 | $3.09 | $3.72 | 27,000 | — | — |
| 2014-01-06 | $2.92 | $3.51 | 46,000 | — | — |
| 2014-01-03 | $3.08 | $3.70 | 6,100 | — | — |
| 2014-01-02 | $3.02 | $3.63 | 1,400 | — | — |