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
- 2005-02-14 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 | $1.85 | $1.85 | 76,200 | — | — |
| 2014-12-30 | $1.88 | $1.88 | 27,200 | — | — |
| 2014-12-29 | $1.94 | $1.94 | 42,100 | — | — |
| 2014-12-26 | $1.89 | $1.89 | 24,900 | — | — |
| 2014-12-24 | $1.93 | $1.93 | 7,400 | — | — |
| 2014-12-23 | $1.98 | $1.98 | 103,100 | — | — |
| 2014-12-22 | $1.91 | $1.91 | 24,100 | — | — |
| 2014-12-19 | $1.87 | $1.87 | 39,000 | — | — |
| 2014-12-18 | $1.84 | $1.84 | 48,100 | — | — |
| 2014-12-17 | $1.79 | $1.79 | 20,500 | — | — |
| 2014-12-16 | $1.85 | $1.85 | 121,300 | — | — |
| 2014-12-15 | $2.06 | $2.06 | 16,200 | — | — |
| 2014-12-12 | $2.10 | $2.10 | 51,000 | — | — |
| 2014-12-11 | $2.04 | $2.04 | 15,500 | — | — |
| 2014-12-10 | $2.06 | $2.06 | 25,100 | — | — |
| 2014-12-09 | $2.12 | $2.12 | 36,100 | — | — |
| 2014-12-08 | $2.19 | $2.19 | 41,700 | — | — |
| 2014-12-05 | $2.22 | $2.22 | 43,700 | — | — |
| 2014-12-04 | $2.20 | $2.20 | 79,800 | — | — |
| 2014-12-03 | $2.42 | $2.42 | 47,400 | — | — |
| 2014-12-02 | $2.44 | $2.44 | 50,500 | — | — |
| 2014-12-01 | $2.69 | $2.69 | 86,100 | — | — |
| 2014-11-28 | $2.82 | $2.82 | 84,500 | — | — |
| 2014-11-26 | $3.04 | $3.04 | 6,800 | — | — |
| 2014-11-25 | $3.03 | $3.03 | 34,300 | — | — |
| 2014-11-24 | $2.98 | $2.98 | 42,200 | — | — |
| 2014-11-21 | $3.00 | $3.00 | 50,300 | — | — |
| 2014-11-20 | $3.01 | $3.01 | 39,300 | — | — |
| 2014-11-19 | $3.01 | $3.01 | 42,300 | — | — |
| 2014-11-18 | $3.01 | $3.01 | 35,200 | — | — |
| 2014-11-17 | $3.04 | $3.04 | 11,700 | — | — |
| 2014-11-14 | $3.10 | $3.10 | 36,400 | — | — |
| 2014-11-13 | $3.01 | $3.01 | 47,700 | — | — |
| 2014-11-12 | $2.99 | $2.99 | 31,300 | — | — |
| 2014-11-11 | $3.10 | $3.10 | 51,200 | — | — |
| 2014-11-10 | $3.00 | $3.00 | 89,200 | — | — |
| 2014-11-07 | $3.10 | $3.10 | 41,800 | — | — |
| 2014-11-06 | $3.20 | $3.20 | 39,100 | — | — |
| 2014-11-05 | $3.18 | $3.18 | 49,900 | — | — |
| 2014-11-04 | $3.26 | $3.26 | 26,900 | — | — |
| 2014-11-03 | $3.34 | $3.34 | 56,900 | — | — |
| 2014-10-31 | $3.32 | $3.32 | 21,700 | — | — |
| 2014-10-30 | $3.35 | $3.35 | 21,300 | — | — |
| 2014-10-29 | $3.39 | $3.39 | 45,500 | — | — |
| 2014-10-28 | $3.30 | $3.30 | 59,000 | — | — |
| 2014-10-27 | $3.32 | $3.32 | 23,700 | — | — |
| 2014-10-24 | $3.25 | $3.25 | 10,200 | — | — |
| 2014-10-23 | $3.24 | $3.24 | 26,300 | — | — |
| 2014-10-22 | $3.39 | $3.39 | 17,800 | — | — |
| 2014-10-21 | $3.44 | $3.44 | 37,200 | — | — |
| 2014-10-20 | $3.33 | $3.33 | 38,400 | — | — |
| 2014-10-17 | $3.24 | $3.24 | 40,700 | — | — |
| 2014-10-16 | $3.25 | $3.25 | 42,900 | — | — |
| 2014-10-15 | $3.06 | $3.06 | 21,600 | — | — |
| 2014-10-14 | $3.04 | $3.04 | 44,900 | — | — |
| 2014-10-13 | $3.07 | $3.07 | 68,700 | — | — |
| 2014-10-10 | $3.14 | $3.14 | 26,500 | — | — |
| 2014-10-09 | $3.21 | $3.21 | 48,300 | — | — |
| 2014-10-08 | $3.30 | $3.30 | 43,800 | — | — |
| 2014-10-07 | $3.41 | $3.41 | 117,000 | — | — |
| 2014-10-06 | $3.10 | $3.10 | 22,200 | — | — |
| 2014-10-03 | $3.06 | $3.06 | 15,400 | — | — |
| 2014-10-02 | $3.04 | $3.04 | 43,700 | — | — |
| 2014-10-01 | $2.98 | $2.98 | 65,400 | — | — |
| 2014-09-30 | $2.99 | $2.99 | 47,300 | — | — |
| 2014-09-29 | $3.01 | $3.01 | 68,500 | — | — |
| 2014-09-26 | $3.09 | $3.09 | 81,300 | — | — |
| 2014-09-25 | $2.94 | $2.94 | 99,400 | — | — |
| 2014-09-24 | $3.15 | $3.15 | 56,500 | — | — |
| 2014-09-23 | $3.09 | $3.09 | 73,200 | — | — |
| 2014-09-22 | $2.98 | $2.98 | 109,700 | — | — |
| 2014-09-19 | $3.11 | $3.11 | 84,800 | — | — |
| 2014-09-18 | $3.36 | $3.36 | 49,400 | — | — |
| 2014-09-17 | $3.45 | $3.45 | 135,400 | — | — |
| 2014-09-16 | $3.33 | $3.33 | 77,700 | — | — |
| 2014-09-15 | $3.29 | $3.29 | 136,800 | — | — |
| 2014-09-12 | $3.51 | $3.51 | 55,900 | — | — |
| 2014-09-11 | $3.49 | $3.49 | 63,700 | — | — |
| 2014-09-10 | $3.43 | $3.43 | 42,900 | — | — |
| 2014-09-09 | $3.45 | $3.45 | 75,600 | — | — |
| 2014-09-08 | $3.45 | $3.45 | 65,700 | — | — |
| 2014-09-05 | $3.43 | $3.43 | 119,100 | — | — |
| 2014-09-04 | $3.55 | $3.55 | 227,200 | — | — |
| 2014-09-03 | $3.43 | $3.43 | 96,700 | — | — |
| 2014-09-02 | $3.47 | $3.47 | 299,000 | — | — |
| 2014-08-29 | $3.61 | $3.61 | 252,100 | — | — |
| 2014-08-28 | $3.80 | $3.80 | 115,300 | — | — |
| 2014-08-27 | $3.78 | $3.78 | 109,500 | — | — |
| 2014-08-26 | $3.89 | $3.89 | 399,400 | — | — |
| 2014-08-25 | $3.84 | $3.84 | 317,800 | — | — |
| 2014-08-22 | $3.72 | $3.72 | 150,400 | — | — |
| 2014-08-21 | $3.77 | $3.77 | 76,100 | — | — |
| 2014-08-20 | $3.81 | $3.81 | 326,100 | — | — |
| 2014-08-19 | $3.78 | $3.78 | 178,400 | — | — |
| 2014-08-18 | $3.93 | $3.93 | 130,200 | — | — |
| 2014-08-15 | $3.88 | $3.88 | 185,900 | — | — |
| 2014-08-14 | $3.82 | $3.82 | 115,200 | — | — |
| 2014-08-13 | $3.79 | $3.79 | 270,200 | — | — |
| 2014-08-12 | $3.92 | $3.92 | 148,600 | — | — |
| 2014-08-11 | $4.08 | $4.08 | 457,300 | — | — |
| 2014-08-08 | $3.95 | $3.95 | 77,700 | — | — |
| 2014-08-07 | $3.87 | $3.87 | 74,400 | — | — |
| 2014-08-06 | $3.84 | $3.84 | 316,000 | — | — |
| 2014-08-05 | $3.80 | $3.80 | 144,000 | — | — |
| 2014-08-04 | $3.66 | $3.66 | 291,800 | — | — |
| 2014-08-01 | $3.85 | $3.85 | 286,100 | — | — |
| 2014-07-31 | $4.12 | $4.12 | 307,600 | — | — |
| 2014-07-30 | $4.09 | $4.09 | 216,800 | — | — |
| 2014-07-29 | $4.18 | $4.18 | 469,300 | — | — |
| 2014-07-28 | $4.19 | $4.19 | 2,092,200 | — | — |
| 2014-07-25 | $3.85 | $3.85 | 411,400 | — | — |
| 2014-07-24 | $3.57 | $3.57 | 428,200 | — | — |
| 2014-07-23 | $3.53 | $3.53 | 986,700 | — | — |
| 2014-07-22 | $4.04 | $4.04 | 1,647,600 | — | — |
| 2014-07-21 | $3.90 | $3.90 | 905,700 | — | — |
| 2014-07-18 | $3.46 | $3.46 | 295,500 | — | — |
| 2014-07-17 | $3.64 | $3.64 | 375,300 | — | — |
| 2014-07-16 | $3.82 | $3.82 | 629,400 | — | — |
| 2014-07-15 | $3.90 | $3.90 | 785,300 | — | — |
| 2014-07-14 | $3.72 | $3.72 | 1,749,900 | — | — |
| 2014-07-11 | $3.45 | $3.45 | 538,900 | — | — |
| 2014-07-10 | $3.30 | $3.30 | 339,500 | — | — |
| 2014-07-09 | $3.37 | $3.37 | 1,323,100 | — | — |
| 2014-07-08 | $3.09 | $3.09 | 608,900 | — | — |
| 2014-07-07 | $3.42 | $3.42 | 1,755,600 | — | — |
| 2014-07-03 | $4.05 | $4.05 | 4,599,500 | — | — |
| 2014-07-02 | $3.56 | $3.56 | 5,813,800 | — | — |
| 2014-07-01 | $2.51 | $2.51 | 104,200 | — | — |
| 2014-06-30 | $2.35 | $2.35 | 58,800 | — | — |
| 2014-06-27 | $2.30 | $2.30 | 205,100 | — | — |
| 2014-06-26 | $2.35 | $2.35 | 14,500 | — | — |
| 2014-06-25 | $2.32 | $2.32 | 54,400 | — | — |
| 2014-06-24 | $2.25 | $2.25 | 41,100 | — | — |
| 2014-06-23 | $2.36 | $2.36 | 24,600 | — | — |
| 2014-06-20 | $2.36 | $2.36 | 19,100 | — | — |
| 2014-06-19 | $2.37 | $2.37 | 31,200 | — | — |
| 2014-06-18 | $2.40 | $2.40 | 200,800 | — | — |
| 2014-06-17 | $2.41 | $2.41 | 227,300 | — | — |
| 2014-06-16 | $2.15 | $2.15 | 42,200 | — | — |
| 2014-06-13 | $2.10 | $2.10 | 47,700 | — | — |
| 2014-06-12 | $2.09 | $2.09 | 75,800 | — | — |
| 2014-06-11 | $2.11 | $2.11 | 53,600 | — | — |
| 2014-06-10 | $2.09 | $2.09 | 59,600 | — | — |
| 2014-06-09 | $2.19 | $2.19 | 62,600 | — | — |
| 2014-06-06 | $2.12 | $2.12 | 81,900 | — | — |
| 2014-06-05 | $2.14 | $2.14 | 47,600 | — | — |
| 2014-06-04 | $2.21 | $2.21 | 91,100 | — | — |
| 2014-06-03 | $2.18 | $2.18 | 132,900 | — | — |
| 2014-06-02 | $2.16 | $2.16 | 34,900 | — | — |
| 2014-05-30 | $2.12 | $2.12 | 64,200 | — | — |
| 2014-05-29 | $2.33 | $2.33 | 41,900 | — | — |
| 2014-05-28 | $2.26 | $2.26 | 65,900 | — | — |
| 2014-05-27 | $2.24 | $2.24 | 136,400 | — | — |
| 2014-05-23 | $2.15 | $2.15 | 20,900 | — | — |
| 2014-05-22 | $2.04 | $2.04 | 144,400 | — | — |
| 2014-05-21 | $2.14 | $2.14 | 57,000 | — | — |
| 2014-05-20 | $2.06 | $2.06 | 132,200 | — | — |
| 2014-05-19 | $2.17 | $2.17 | 80,000 | — | — |
| 2014-05-16 | $2.30 | $2.30 | 145,900 | — | — |
| 2014-05-15 | $2.59 | $2.59 | 235,500 | — | — |
| 2014-05-14 | $2.60 | $2.60 | 27,600 | — | — |
| 2014-05-13 | $2.71 | $2.71 | 54,100 | — | — |
| 2014-05-12 | $2.75 | $2.75 | 170,200 | — | — |
| 2014-05-09 | $2.63 | $2.63 | 31,400 | — | — |
| 2014-05-08 | $2.60 | $2.60 | 49,200 | — | — |
| 2014-05-07 | $2.60 | $2.60 | 95,600 | — | — |
| 2014-05-06 | $2.65 | $2.65 | 304,000 | — | — |
| 2014-05-05 | $2.60 | $2.60 | 175,700 | — | — |
| 2014-05-02 | $2.58 | $2.58 | 72,500 | — | — |
| 2014-05-01 | $2.52 | $2.52 | 88,400 | — | — |
| 2014-04-30 | $2.50 | $2.50 | 122,100 | — | — |
| 2014-04-29 | $2.71 | $2.71 | 19,700 | — | — |
| 2014-04-28 | $2.60 | $2.60 | 89,400 | — | — |
| 2014-04-25 | $2.69 | $2.69 | 54,200 | — | — |
| 2014-04-24 | $2.85 | $2.85 | 31,700 | — | — |
| 2014-04-23 | $2.90 | $2.90 | 296,800 | — | — |
| 2014-04-22 | $3.09 | $3.09 | 308,400 | — | — |
| 2014-04-21 | $2.76 | $2.76 | 42,400 | — | — |
| 2014-04-17 | $2.73 | $2.73 | 60,100 | — | — |
| 2014-04-16 | $2.74 | $2.74 | 62,200 | — | — |
| 2014-04-15 | $2.62 | $2.62 | 164,600 | — | — |
| 2014-04-14 | $2.96 | $2.96 | 63,100 | — | — |
| 2014-04-11 | $3.02 | $3.02 | 194,000 | — | — |
| 2014-04-10 | $2.90 | $2.90 | 243,400 | — | — |
| 2014-04-09 | $3.13 | $3.13 | 45,500 | — | — |
| 2014-04-08 | $3.14 | $3.14 | 169,300 | — | — |
| 2014-04-07 | $3.09 | $3.09 | 194,100 | — | — |
| 2014-04-04 | $3.19 | $3.19 | 139,000 | — | — |
| 2014-04-03 | $3.24 | $3.24 | 396,500 | — | — |
| 2014-04-02 | $3.33 | $3.33 | 447,900 | — | — |
| 2014-04-01 | $3.52 | $3.52 | 842,000 | — | — |
| 2014-03-31 | $3.00 | $3.00 | 211,700 | — | — |
| 2014-03-28 | $3.09 | $3.09 | 183,000 | — | — |
| 2014-03-27 | $3.04 | $3.04 | 350,000 | — | — |
| 2014-03-26 | $3.33 | $3.33 | 263,200 | — | — |
| 2014-03-25 | $3.47 | $3.47 | 307,900 | — | — |
| 2014-03-24 | $3.58 | $3.58 | 308,700 | — | — |
| 2014-03-21 | $3.82 | $3.82 | 257,200 | — | — |
| 2014-03-20 | $3.85 | $3.85 | 259,900 | — | — |
| 2014-03-19 | $3.94 | $3.94 | 350,300 | — | — |
| 2014-03-18 | $3.92 | $3.92 | 787,400 | — | — |
| 2014-03-17 | $4.46 | $4.46 | 977,100 | — | — |
| 2014-03-14 | $3.87 | $3.87 | 196,100 | — | — |
| 2014-03-13 | $3.99 | $3.99 | 553,000 | — | — |
| 2014-03-12 | $3.78 | $3.78 | 670,000 | — | — |
| 2014-03-11 | $3.65 | $3.65 | 2,265,100 | — | — |
| 2014-03-10 | $3.66 | $3.66 | 521,400 | — | — |
| 2014-03-07 | $3.74 | $3.74 | 546,100 | — | — |
| 2014-03-06 | $3.83 | $3.83 | 308,400 | — | — |
| 2014-03-05 | $3.66 | $3.66 | 582,400 | — | — |
| 2014-03-04 | $3.75 | $3.75 | 1,102,400 | — | — |
| 2014-03-03 | $3.99 | $3.99 | 1,726,700 | — | — |
| 2014-02-28 | $3.71 | $3.71 | 2,511,400 | — | — |
| 2014-02-27 | $3.02 | $3.02 | 1,109,000 | — | — |
| 2014-02-26 | $2.29 | $2.29 | 407,700 | — | — |
| 2014-02-25 | $2.34 | $2.34 | 1,319,400 | — | — |
| 2014-02-24 | $1.99 | $1.99 | 329,900 | — | — |
| 2014-02-21 | $2.14 | $2.14 | 367,100 | — | — |
| 2014-02-20 | $2.10 | $2.10 | 156,300 | — | — |
| 2014-02-19 | $1.99 | $1.99 | 79,100 | — | — |
| 2014-02-18 | $1.94 | $1.94 | 137,700 | — | — |
| 2014-02-14 | $1.99 | $1.99 | 92,400 | — | — |
| 2014-02-13 | $2.05 | $2.05 | 105,600 | — | — |
| 2014-02-12 | $2.05 | $2.05 | 348,800 | — | — |
| 2014-02-11 | $1.95 | $1.95 | 620,600 | — | — |
| 2014-02-10 | $1.69 | $1.69 | 138,400 | — | — |
| 2014-02-07 | $1.58 | $1.58 | 27,200 | — | — |
| 2014-02-06 | $1.55 | $1.55 | 49,300 | — | — |
| 2014-02-05 | $1.58 | $1.58 | 15,900 | — | — |
| 2014-02-04 | $1.58 | $1.58 | 63,000 | — | — |
| 2014-02-03 | $1.64 | $1.64 | 60,000 | — | — |
| 2014-01-31 | $1.70 | $1.70 | 55,600 | — | — |
| 2014-01-30 | $1.69 | $1.69 | 35,600 | — | — |
| 2014-01-29 | $1.67 | $1.67 | 46,500 | — | — |
| 2014-01-28 | $1.66 | $1.66 | 92,000 | — | — |
| 2014-01-27 | $1.62 | $1.62 | 85,300 | — | — |
| 2014-01-24 | $1.74 | $1.74 | 89,700 | — | — |
| 2014-01-23 | $1.79 | $1.79 | 103,700 | — | — |
| 2014-01-22 | $1.87 | $1.87 | 260,200 | — | — |
| 2014-01-21 | $1.86 | $1.86 | 609,700 | — | — |
| 2014-01-17 | $2.21 | $2.21 | 70,000 | — | — |
| 2014-01-16 | $2.21 | $2.21 | 67,700 | — | — |
| 2014-01-15 | $2.32 | $2.32 | 131,300 | — | — |
| 2014-01-14 | $2.35 | $2.35 | 54,500 | — | — |
| 2014-01-13 | $2.32 | $2.32 | 93,800 | — | — |
| 2014-01-10 | $2.45 | $2.45 | 47,400 | — | — |
| 2014-01-09 | $2.40 | $2.40 | 194,300 | — | — |
| 2014-01-08 | $2.65 | $2.65 | 340,400 | — | — |
| 2014-01-07 | $2.35 | $2.35 | 68,400 | — | — |
| 2014-01-06 | $2.35 | $2.35 | 89,400 | — | — |
| 2014-01-03 | $2.35 | $2.35 | 114,900 | — | — |
| 2014-01-02 | $2.48 | $2.48 | 338,400 | — | — |