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
- 2000-07-28 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 | $3.01 | $3.01 | 181,300 | — | — |
| 2014-12-30 | $3.02 | $3.02 | 231,900 | — | — |
| 2014-12-29 | $3.08 | $3.08 | 123,600 | — | — |
| 2014-12-26 | $3.02 | $3.02 | 76,300 | — | — |
| 2014-12-24 | $3.05 | $3.05 | 24,000 | — | — |
| 2014-12-23 | $3.02 | $3.02 | 136,900 | — | — |
| 2014-12-22 | $3.07 | $3.07 | 63,600 | — | — |
| 2014-12-19 | $3.07 | $3.07 | 96,000 | — | — |
| 2014-12-18 | $3.11 | $3.11 | 157,800 | — | — |
| 2014-12-17 | $3.14 | $3.14 | 127,300 | — | — |
| 2014-12-16 | $3.05 | $3.05 | 77,700 | — | — |
| 2014-12-15 | $3.10 | $3.10 | 73,400 | — | — |
| 2014-12-12 | $3.03 | $3.03 | 59,900 | — | — |
| 2014-12-11 | $3.08 | $3.08 | 72,600 | — | — |
| 2014-12-10 | $3.05 | $3.05 | 84,400 | — | — |
| 2014-12-09 | $3.10 | $3.10 | 366,500 | — | — |
| 2014-12-08 | $3.00 | $3.00 | 98,300 | — | — |
| 2014-12-05 | $3.11 | $3.11 | 125,100 | — | — |
| 2014-12-04 | $3.10 | $3.10 | 177,300 | — | — |
| 2014-12-03 | $3.00 | $3.00 | 94,300 | — | — |
| 2014-12-02 | $2.91 | $2.91 | 148,400 | — | — |
| 2014-12-01 | $2.92 | $2.92 | 203,000 | — | — |
| 2014-11-28 | $3.09 | $3.09 | 110,200 | — | — |
| 2014-11-26 | $3.24 | $3.24 | 238,000 | — | — |
| 2014-11-25 | $3.10 | $3.10 | 597,200 | — | — |
| 2014-11-24 | $3.01 | $3.01 | 414,200 | — | — |
| 2014-11-21 | $2.91 | $2.91 | 53,500 | — | — |
| 2014-11-20 | $2.93 | $2.93 | 60,500 | — | — |
| 2014-11-19 | $2.92 | $2.92 | 235,800 | — | — |
| 2014-11-18 | $2.90 | $2.90 | 91,100 | — | — |
| 2014-11-17 | $2.98 | $2.98 | 60,400 | — | — |
| 2014-11-14 | $3.05 | $3.05 | 96,000 | — | — |
| 2014-11-13 | $2.95 | $2.95 | 165,900 | — | — |
| 2014-11-12 | $3.05 | $3.05 | 347,900 | — | — |
| 2014-11-11 | $2.91 | $2.91 | 578,400 | — | — |
| 2014-11-10 | $3.09 | $3.09 | 115,100 | — | — |
| 2014-11-07 | $3.22 | $3.22 | 86,100 | — | — |
| 2014-11-06 | $3.23 | $3.23 | 161,900 | — | — |
| 2014-11-05 | $3.28 | $3.28 | 211,500 | — | — |
| 2014-11-04 | $3.13 | $3.13 | 477,200 | — | — |
| 2014-11-03 | $3.20 | $3.20 | 313,900 | — | — |
| 2014-10-31 | $3.31 | $3.31 | 183,700 | — | — |
| 2014-10-30 | $3.30 | $3.30 | 343,000 | — | — |
| 2014-10-29 | $3.61 | $3.61 | 368,000 | — | — |
| 2014-10-28 | $3.95 | $3.95 | 388,600 | — | — |
| 2014-10-27 | $3.85 | $3.85 | 177,400 | — | — |
| 2014-10-24 | $3.71 | $3.71 | 139,600 | — | — |
| 2014-10-23 | $3.78 | $3.78 | 88,100 | — | — |
| 2014-10-22 | $3.58 | $3.58 | 82,500 | — | — |
| 2014-10-21 | $3.75 | $3.75 | 156,700 | — | — |
| 2014-10-20 | $3.62 | $3.62 | 75,700 | — | — |
| 2014-10-17 | $3.51 | $3.51 | 124,200 | — | — |
| 2014-10-16 | $3.45 | $3.45 | 110,900 | — | — |
| 2014-10-15 | $3.34 | $3.34 | 167,100 | — | — |
| 2014-10-14 | $3.33 | $3.33 | 100,200 | — | — |
| 2014-10-13 | $3.36 | $3.36 | 158,900 | — | — |
| 2014-10-10 | $3.33 | $3.33 | 320,100 | — | — |
| 2014-10-09 | $3.56 | $3.56 | 138,300 | — | — |
| 2014-10-08 | $3.77 | $3.77 | 169,500 | — | — |
| 2014-10-07 | $3.56 | $3.56 | 97,000 | — | — |
| 2014-10-06 | $3.59 | $3.59 | 108,100 | — | — |
| 2014-10-03 | $3.72 | $3.72 | 87,900 | — | — |
| 2014-10-02 | $3.60 | $3.60 | 207,600 | — | — |
| 2014-10-01 | $3.60 | $3.60 | 349,500 | — | — |
| 2014-09-30 | $3.93 | $3.93 | 502,800 | — | — |
| 2014-09-29 | $3.68 | $3.68 | 244,800 | — | — |
| 2014-09-26 | $3.61 | $3.61 | 177,300 | — | — |
| 2014-09-25 | $3.58 | $3.58 | 193,600 | — | — |
| 2014-09-24 | $3.55 | $3.55 | 160,100 | — | — |
| 2014-09-23 | $3.47 | $3.47 | 595,800 | — | — |
| 2014-09-22 | $3.47 | $3.47 | 366,400 | — | — |
| 2014-09-19 | $3.62 | $3.62 | 268,400 | — | — |
| 2014-09-18 | $3.68 | $3.68 | 233,400 | — | — |
| 2014-09-17 | $3.73 | $3.73 | 411,100 | — | — |
| 2014-09-16 | $3.68 | $3.68 | 247,100 | — | — |
| 2014-09-15 | $3.73 | $3.73 | 708,900 | — | — |
| 2014-09-12 | $3.95 | $3.95 | 315,900 | — | — |
| 2014-09-11 | $4.03 | $4.03 | 725,100 | — | — |
| 2014-09-10 | $4.15 | $4.15 | 4,627,200 | — | — |
| 2014-09-09 | $3.93 | $3.93 | 486,900 | — | — |
| 2014-09-08 | $4.01 | $4.01 | 481,500 | — | — |
| 2014-09-05 | $4.20 | $4.20 | 419,700 | — | — |
| 2014-09-04 | $4.43 | $4.43 | 1,103,900 | — | — |
| 2014-09-03 | $4.26 | $4.26 | 1,421,900 | — | — |
| 2014-09-02 | $4.15 | $4.15 | 588,100 | — | — |
| 2014-08-29 | $4.06 | $4.06 | 295,600 | — | — |
| 2014-08-28 | $4.15 | $4.15 | 499,800 | — | — |
| 2014-08-27 | $4.05 | $4.05 | 365,200 | — | — |
| 2014-08-26 | $3.94 | $3.94 | 366,300 | — | — |
| 2014-08-25 | $3.89 | $3.89 | 600,600 | — | — |
| 2014-08-22 | $4.14 | $4.14 | 763,200 | — | — |
| 2014-08-21 | $4.13 | $4.13 | 2,020,700 | — | — |
| 2014-08-20 | $3.77 | $3.77 | 298,700 | — | — |
| 2014-08-19 | $3.71 | $3.71 | 193,200 | — | — |
| 2014-08-18 | $3.66 | $3.66 | 213,800 | — | — |
| 2014-08-15 | $3.75 | $3.75 | 351,100 | — | — |
| 2014-08-14 | $3.81 | $3.81 | 391,800 | — | — |
| 2014-08-13 | $3.66 | $3.66 | 486,900 | — | — |
| 2014-08-12 | $3.58 | $3.58 | 231,400 | — | — |
| 2014-08-11 | $3.58 | $3.58 | 216,800 | — | — |
| 2014-08-08 | $3.53 | $3.53 | 292,200 | — | — |
| 2014-08-07 | $3.53 | $3.53 | 278,300 | — | — |
| 2014-08-06 | $3.47 | $3.47 | 228,900 | — | — |
| 2014-08-05 | $3.55 | $3.55 | 179,300 | — | — |
| 2014-08-04 | $3.52 | $3.52 | 403,500 | — | — |
| 2014-08-01 | $3.63 | $3.63 | 447,800 | — | — |
| 2014-07-31 | $3.71 | $3.71 | 516,800 | — | — |
| 2014-07-30 | $3.75 | $3.75 | 573,100 | — | — |
| 2014-07-29 | $3.94 | $3.94 | 6,361,200 | — | — |
| 2014-07-28 | $3.43 | $3.43 | 341,300 | — | — |
| 2014-07-25 | $3.51 | $3.51 | 160,500 | — | — |
| 2014-07-24 | $3.52 | $3.52 | 363,200 | — | — |
| 2014-07-23 | $3.60 | $3.60 | 222,200 | — | — |
| 2014-07-22 | $3.66 | $3.66 | 400,000 | — | — |
| 2014-07-21 | $3.82 | $3.82 | 1,058,200 | — | — |
| 2014-07-18 | $3.61 | $3.61 | 590,300 | — | — |
| 2014-07-17 | $3.65 | $3.65 | 432,100 | — | — |
| 2014-07-16 | $3.73 | $3.73 | 549,300 | — | — |
| 2014-07-15 | $3.95 | $3.95 | 319,500 | — | — |
| 2014-07-14 | $4.14 | $4.14 | 339,000 | — | — |
| 2014-07-11 | $4.18 | $4.18 | 1,533,300 | — | — |
| 2014-07-10 | $4.00 | $4.00 | 712,500 | — | — |
| 2014-07-09 | $4.22 | $4.22 | 3,165,700 | — | — |
| 2014-07-08 | $4.13 | $4.13 | 6,513,400 | — | — |
| 2014-07-07 | $5.02 | $5.02 | 20,964,400 | — | — |
| 2014-07-03 | $3.20 | $3.20 | 34,400 | — | — |
| 2014-07-02 | $3.28 | $3.28 | 149,700 | — | — |
| 2014-07-01 | $3.33 | $3.33 | 517,700 | — | — |
| 2014-06-30 | $3.19 | $3.19 | 101,600 | — | — |
| 2014-06-27 | $3.30 | $3.30 | 38,900 | — | — |
| 2014-06-26 | $3.35 | $3.35 | 95,900 | — | — |
| 2014-06-25 | $3.27 | $3.27 | 36,200 | — | — |
| 2014-06-24 | $3.21 | $3.21 | 163,900 | — | — |
| 2014-06-23 | $3.36 | $3.36 | 273,100 | — | — |
| 2014-06-20 | $3.16 | $3.16 | 30,700 | — | — |
| 2014-06-19 | $3.12 | $3.12 | 48,200 | — | — |
| 2014-06-18 | $3.15 | $3.15 | 62,400 | — | — |
| 2014-06-17 | $3.10 | $3.10 | 56,100 | — | — |
| 2014-06-16 | $3.04 | $3.04 | 105,900 | — | — |
| 2014-06-13 | $3.13 | $3.13 | 30,500 | — | — |
| 2014-06-12 | $3.14 | $3.14 | 82,400 | — | — |
| 2014-06-11 | $3.09 | $3.09 | 133,500 | — | — |
| 2014-06-10 | $3.16 | $3.16 | 145,300 | — | — |
| 2014-06-09 | $3.27 | $3.27 | 84,700 | — | — |
| 2014-06-06 | $3.32 | $3.32 | 117,500 | — | — |
| 2014-06-05 | $3.21 | $3.21 | 61,500 | — | — |
| 2014-06-04 | $3.21 | $3.21 | 40,700 | — | — |
| 2014-06-03 | $3.16 | $3.16 | 38,900 | — | — |
| 2014-06-02 | $3.21 | $3.21 | 32,700 | — | — |
| 2014-05-30 | $3.25 | $3.25 | 110,700 | — | — |
| 2014-05-29 | $3.19 | $3.19 | 105,300 | — | — |
| 2014-05-28 | $3.23 | $3.23 | 340,800 | — | — |
| 2014-05-27 | $3.24 | $3.24 | 111,200 | — | — |
| 2014-05-23 | $3.23 | $3.23 | 129,600 | — | — |
| 2014-05-22 | $3.22 | $3.22 | 116,100 | — | — |
| 2014-05-21 | $3.32 | $3.32 | 47,400 | — | — |
| 2014-05-20 | $3.38 | $3.38 | 64,500 | — | — |
| 2014-05-19 | $3.43 | $3.43 | 66,700 | — | — |
| 2014-05-16 | $3.42 | $3.42 | 59,800 | — | — |
| 2014-05-15 | $3.40 | $3.40 | 112,400 | — | — |
| 2014-05-14 | $3.55 | $3.55 | 246,400 | — | — |
| 2014-05-13 | $3.40 | $3.40 | 33,900 | — | — |
| 2014-05-12 | $3.36 | $3.36 | 152,200 | — | — |
| 2014-05-09 | $3.18 | $3.18 | 90,600 | — | — |
| 2014-05-08 | $3.19 | $3.19 | 45,200 | — | — |
| 2014-05-07 | $3.23 | $3.23 | 52,600 | — | — |
| 2014-05-06 | $3.35 | $3.35 | 97,700 | — | — |
| 2014-05-05 | $3.42 | $3.42 | 121,900 | — | — |
| 2014-05-02 | $3.28 | $3.28 | 71,200 | — | — |
| 2014-05-01 | $3.26 | $3.26 | 255,200 | — | — |
| 2014-04-30 | $3.11 | $3.11 | 87,000 | — | — |
| 2014-04-29 | $3.16 | $3.16 | 68,100 | — | — |
| 2014-04-28 | $3.18 | $3.18 | 151,400 | — | — |
| 2014-04-25 | $3.17 | $3.17 | 113,800 | — | — |
| 2014-04-24 | $3.39 | $3.39 | 150,200 | — | — |
| 2014-04-23 | $3.20 | $3.20 | 104,700 | — | — |
| 2014-04-22 | $3.31 | $3.31 | 213,000 | — | — |
| 2014-04-21 | $3.10 | $3.10 | 100,400 | — | — |
| 2014-04-17 | $3.08 | $3.08 | 150,500 | — | — |
| 2014-04-16 | $3.03 | $3.03 | 281,800 | — | — |
| 2014-04-15 | $3.09 | $3.09 | 360,800 | — | — |
| 2014-04-14 | $3.07 | $3.07 | 233,400 | — | — |
| 2014-04-11 | $3.23 | $3.23 | 253,000 | — | — |
| 2014-04-10 | $3.25 | $3.25 | 300,000 | — | — |
| 2014-04-09 | $3.54 | $3.54 | 167,200 | — | — |
| 2014-04-08 | $3.47 | $3.47 | 92,800 | — | — |
| 2014-04-07 | $3.43 | $3.43 | 360,100 | — | — |
| 2014-04-04 | $3.54 | $3.54 | 303,200 | — | — |
| 2014-04-03 | $3.70 | $3.70 | 211,900 | — | — |
| 2014-04-02 | $3.80 | $3.80 | 211,000 | — | — |
| 2014-04-01 | $3.74 | $3.74 | 189,400 | — | — |
| 2014-03-31 | $3.69 | $3.69 | 154,600 | — | — |
| 2014-03-28 | $3.71 | $3.71 | 381,300 | — | — |
| 2014-03-27 | $3.82 | $3.82 | 844,000 | — | — |
| 2014-03-26 | $3.80 | $3.80 | 438,300 | — | — |
| 2014-03-25 | $3.95 | $3.95 | 860,800 | — | — |
| 2014-03-24 | $3.89 | $3.89 | 724,400 | — | — |
| 2014-03-21 | $3.79 | $3.79 | 450,900 | — | — |
| 2014-03-20 | $3.92 | $3.92 | 502,900 | — | — |
| 2014-03-19 | $3.86 | $3.86 | 420,500 | — | — |
| 2014-03-18 | $3.67 | $3.67 | 289,300 | — | — |
| 2014-03-17 | $3.68 | $3.68 | 266,600 | — | — |
| 2014-03-14 | $3.59 | $3.59 | 152,500 | — | — |
| 2014-03-13 | $3.52 | $3.52 | 479,000 | — | — |
| 2014-03-12 | $3.75 | $3.75 | 200,500 | — | — |
| 2014-03-11 | $3.70 | $3.70 | 397,700 | — | — |
| 2014-03-10 | $3.84 | $3.84 | 687,700 | — | — |
| 2014-03-07 | $3.75 | $3.75 | 476,100 | — | — |
| 2014-03-06 | $3.82 | $3.82 | 665,600 | — | — |
| 2014-03-05 | $4.00 | $4.00 | 558,600 | — | — |
| 2014-03-04 | $4.16 | $4.16 | 520,500 | — | — |
| 2014-03-03 | $4.00 | $4.00 | 664,000 | — | — |
| 2014-02-28 | $4.24 | $4.24 | 334,900 | — | — |
| 2014-02-27 | $4.32 | $4.32 | 218,500 | — | — |
| 2014-02-26 | $4.32 | $4.32 | 229,900 | — | — |
| 2014-02-25 | $4.29 | $4.29 | 169,700 | — | — |
| 2014-02-24 | $4.35 | $4.35 | 295,600 | — | — |
| 2014-02-21 | $4.32 | $4.32 | 282,200 | — | — |
| 2014-02-20 | $4.33 | $4.33 | 461,800 | — | — |
| 2014-02-19 | $4.36 | $4.36 | 602,700 | — | — |
| 2014-02-18 | $4.64 | $4.64 | 512,700 | — | — |
| 2014-02-14 | $4.51 | $4.51 | 321,600 | — | — |
| 2014-02-13 | $4.45 | $4.45 | 512,800 | — | — |
| 2014-02-12 | $4.61 | $4.61 | 338,500 | — | — |
| 2014-02-11 | $4.76 | $4.76 | 401,400 | — | — |
| 2014-02-10 | $4.74 | $4.74 | 709,400 | — | — |
| 2014-02-07 | $4.50 | $4.50 | 439,100 | — | — |
| 2014-02-06 | $4.43 | $4.43 | 354,700 | — | — |
| 2014-02-05 | $4.33 | $4.33 | 1,131,400 | — | — |
| 2014-02-04 | $4.58 | $4.58 | 1,245,900 | — | — |
| 2014-02-03 | $4.74 | $4.74 | 1,405,900 | — | — |
| 2014-01-31 | $5.11 | $5.11 | 652,200 | — | — |
| 2014-01-30 | $5.21 | $5.21 | 1,497,200 | — | — |
| 2014-01-29 | $5.22 | $5.22 | 3,445,500 | — | — |
| 2014-01-28 | $5.40 | $5.40 | 4,311,000 | — | — |
| 2014-01-27 | $4.89 | $4.89 | 1,264,300 | — | — |
| 2014-01-24 | $4.98 | $4.98 | 1,023,800 | — | — |
| 2014-01-23 | $5.12 | $5.12 | 1,207,400 | — | — |
| 2014-01-22 | $5.18 | $5.18 | 1,212,900 | — | — |
| 2014-01-21 | $4.73 | $4.73 | 1,948,200 | — | — |
| 2014-01-17 | $4.89 | $4.89 | 6,259,700 | — | — |
| 2014-01-16 | $4.87 | $4.87 | 1,995,200 | — | — |
| 2014-01-15 | $4.50 | $4.50 | 616,900 | — | — |
| 2014-01-14 | $4.69 | $4.69 | 1,520,300 | — | — |
| 2014-01-13 | $4.50 | $4.50 | 1,814,700 | — | — |
| 2014-01-10 | $4.21 | $4.21 | 298,500 | — | — |
| 2014-01-09 | $4.25 | $4.25 | 463,500 | — | — |
| 2014-01-08 | $4.33 | $4.33 | 661,100 | — | — |
| 2014-01-07 | $4.36 | $4.36 | 622,700 | — | — |
| 2014-01-06 | $4.24 | $4.24 | 1,055,700 | — | — |
| 2014-01-03 | $4.45 | $4.45 | 2,534,900 | — | — |
| 2014-01-02 | $4.62 | $4.62 | 2,169,800 | — | — |