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
- 2007-06-12 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 | $2.84 | $6.14 | 2,634 | — | — |
| 2014-12-30 | $2.88 | $6.22 | 0 | — | — |
| 2014-12-29 | $2.88 | $6.22 | 12,200 | — | — |
| 2014-12-26 | $2.72 | $5.86 | 0 | — | — |
| 2014-12-24 | $2.72 | $5.86 | 0 | — | — |
| 2014-12-23 | $2.72 | $5.86 | 570 | — | — |
| 2014-12-22 | $2.74 | $5.90 | 876 | — | — |
| 2014-12-19 | $2.72 | $5.86 | 380 | — | — |
| 2014-12-18 | $2.68 | $5.77 | 3,843 | — | — |
| 2014-12-17 | $2.56 | $5.52 | 0 | — | — |
| 2014-12-16 | $2.56 | $5.52 | 9,376 | — | — |
| 2014-12-15 | $2.68 | $5.77 | 4,243 | — | — |
| 2014-12-12 | $2.71 | $5.83 | 4,791 | — | — |
| 2014-12-11 | $2.80 | $6.02 | 2,688 | — | — |
| 2014-12-10 | $2.79 | $6.00 | 1,558 | — | — |
| 2014-12-09 | $2.96 | $6.38 | 1,541 | — | — |
| 2014-12-08 | $2.89 | $6.23 | 386 | — | — |
| 2014-12-05 | $2.89 | $6.23 | 653 | — | — |
| 2014-12-04 | $2.90 | $6.25 | 659 | — | — |
| 2014-12-03 | $2.92 | $6.30 | 1,126 | — | — |
| 2014-12-02 | $2.92 | $6.29 | 1,268 | — | — |
| 2014-12-01 | $2.97 | $6.40 | 378 | — | — |
| 2014-11-28 | $3.14 | $6.77 | 908 | — | — |
| 2014-11-26 | $3.13 | $6.73 | 5,711 | — | — |
| 2014-11-25 | $3.00 | $6.46 | 2,615 | — | — |
| 2014-11-24 | $2.96 | $6.37 | 11,435 | — | — |
| 2014-11-21 | $2.92 | $6.29 | 3,717 | — | — |
| 2014-11-20 | $2.79 | $6.00 | 3,868 | — | — |
| 2014-11-19 | $2.71 | $5.84 | 1,522 | — | — |
| 2014-11-18 | $2.71 | $5.84 | 3,109 | — | — |
| 2014-11-17 | $2.79 | $6.01 | 30,011 | — | — |
| 2014-11-14 | $2.71 | $5.84 | 8,680 | — | — |
| 2014-11-13 | $2.84 | $6.11 | 1,586 | — | — |
| 2014-11-12 | $3.18 | $6.48 | 787 | — | — |
| 2014-11-11 | $3.06 | $6.22 | 401 | — | — |
| 2014-11-10 | $3.04 | $6.18 | 1,143 | — | — |
| 2014-11-07 | $3.03 | $6.17 | 2,500 | — | — |
| 2014-11-06 | $3.02 | $6.16 | 4,339 | — | — |
| 2014-11-05 | $3.13 | $6.37 | 5,196 | — | — |
| 2014-11-04 | $3.24 | $6.59 | 2,074 | — | — |
| 2014-11-03 | $3.29 | $6.70 | 2,272 | — | — |
| 2014-10-31 | $3.28 | $6.69 | 2,867 | — | — |
| 2014-10-30 | $3.32 | $6.75 | 2,468 | — | — |
| 2014-10-29 | $3.34 | $6.81 | 2,076 | — | — |
| 2014-10-28 | $3.29 | $6.69 | 38,030 | — | — |
| 2014-10-27 | $3.07 | $6.24 | 4,870 | — | — |
| 2014-10-24 | $3.39 | $6.90 | 6,242 | — | — |
| 2014-10-23 | $3.23 | $6.58 | 4,970 | — | — |
| 2014-10-22 | $3.31 | $6.73 | 1,533 | — | — |
| 2014-10-21 | $3.35 | $6.83 | 6,416 | — | — |
| 2014-10-20 | $3.63 | $7.38 | 0 | — | — |
| 2014-10-17 | $3.63 | $7.38 | 4,136 | — | — |
| 2014-10-16 | $3.67 | $7.48 | 0 | — | — |
| 2014-10-15 | $3.67 | $7.48 | 5,240 | — | — |
| 2014-10-14 | $3.70 | $7.54 | 0 | — | — |
| 2014-10-13 | $3.70 | $7.54 | 0 | — | — |
| 2014-10-10 | $3.70 | $7.54 | 3,029 | — | — |
| 2014-10-09 | $3.73 | $7.59 | 1,856 | — | — |
| 2014-10-08 | $3.74 | $7.61 | 25,897 | — | — |
| 2014-10-07 | $3.55 | $7.23 | 9,478 | — | — |
| 2014-10-06 | $3.35 | $6.82 | 1,844 | — | — |
| 2014-10-03 | $3.14 | $6.38 | 463 | — | — |
| 2014-10-02 | $3.20 | $6.51 | 0 | — | — |
| 2014-10-01 | $3.20 | $6.51 | 3,231 | — | — |
| 2014-09-30 | $3.41 | $6.95 | 395 | — | — |
| 2014-09-29 | $3.47 | $7.05 | 0 | — | — |
| 2014-09-26 | $3.47 | $7.05 | 1,215 | — | — |
| 2014-09-25 | $3.43 | $6.98 | 1,315 | — | — |
| 2014-09-24 | $3.44 | $7.01 | 6,182 | — | — |
| 2014-09-23 | $3.51 | $7.15 | 303 | — | — |
| 2014-09-22 | $3.52 | $7.16 | 22,769 | — | — |
| 2014-09-19 | $3.76 | $7.66 | 0 | — | — |
| 2014-09-18 | $3.76 | $7.66 | 3,727 | — | — |
| 2014-09-17 | $3.85 | $7.83 | 3,476 | — | — |
| 2014-09-16 | $4.01 | $8.17 | 3,404 | — | — |
| 2014-09-15 | $3.98 | $8.10 | 2,892 | — | — |
| 2014-09-12 | $3.99 | $8.12 | 4,414 | — | — |
| 2014-09-11 | $4.10 | $8.34 | 3,808 | — | — |
| 2014-09-10 | $4.11 | $8.36 | 947 | — | — |
| 2014-09-09 | $4.26 | $8.66 | 8,588 | — | — |
| 2014-09-08 | $4.46 | $9.09 | 1,835 | — | — |
| 2014-09-05 | $4.61 | $9.39 | 0 | — | — |
| 2014-09-04 | $4.61 | $9.39 | 2,858 | — | — |
| 2014-09-03 | $4.58 | $9.32 | 2,187 | — | — |
| 2014-09-02 | $4.44 | $9.04 | 1,130 | — | — |
| 2014-08-29 | $4.52 | $9.20 | 205 | — | — |
| 2014-08-28 | $4.50 | $9.15 | 1,322 | — | — |
| 2014-08-27 | $4.46 | $9.09 | 5,654 | — | — |
| 2014-08-26 | $4.51 | $9.18 | 13,386 | — | — |
| 2014-08-25 | $4.56 | $9.29 | 0 | — | — |
| 2014-08-22 | $4.56 | $9.29 | 1,384 | — | — |
| 2014-08-21 | $4.66 | $9.48 | 0 | — | — |
| 2014-08-20 | $4.66 | $9.48 | 275 | — | — |
| 2014-08-19 | $4.59 | $9.33 | 1,328 | — | — |
| 2014-08-18 | $4.64 | $9.45 | 672 | — | — |
| 2014-08-15 | $4.59 | $9.34 | 194 | — | — |
| 2014-08-14 | $4.45 | $9.06 | 1,040 | — | — |
| 2014-08-13 | $4.41 | $8.98 | 3,924 | — | — |
| 2014-08-12 | $4.55 | $9.26 | 2,031 | — | — |
| 2014-08-11 | $4.57 | $9.30 | 765 | — | — |
| 2014-08-08 | $4.45 | $9.05 | 7,179 | — | — |
| 2014-08-07 | $4.48 | $9.13 | 4,373 | — | — |
| 2014-08-06 | $4.51 | $9.18 | 8,255 | — | — |
| 2014-08-05 | $4.43 | $9.01 | 1,790 | — | — |
| 2014-08-04 | $4.48 | $9.13 | 5,238 | — | — |
| 2014-08-01 | $4.42 | $9.00 | 6,029 | — | — |
| 2014-07-31 | $4.43 | $9.01 | 7,976 | — | — |
| 2014-07-30 | $4.64 | $9.45 | 563 | — | — |
| 2014-07-29 | $4.51 | $9.17 | 1,305 | — | — |
| 2014-07-28 | $4.72 | $9.61 | 1,778 | — | — |
| 2014-07-25 | $4.76 | $9.68 | 3,693 | — | — |
| 2014-07-24 | $4.71 | $9.58 | 1,285 | — | — |
| 2014-07-23 | $4.64 | $9.44 | 380 | — | — |
| 2014-07-22 | $4.69 | $9.55 | 8,147 | — | — |
| 2014-07-21 | $4.62 | $9.41 | 4,128 | — | — |
| 2014-07-18 | $4.46 | $9.07 | 4,622 | — | — |
| 2014-07-17 | $4.23 | $8.62 | 0 | — | — |
| 2014-07-16 | $4.23 | $8.62 | 674 | — | — |
| 2014-07-15 | $4.24 | $8.63 | 1,283 | — | — |
| 2014-07-14 | $4.27 | $8.70 | 12,389 | — | — |
| 2014-07-11 | $4.12 | $8.39 | 19,758 | — | — |
| 2014-07-10 | $4.23 | $8.61 | 2,519 | — | — |
| 2014-07-09 | $4.26 | $8.66 | 5,837 | — | — |
| 2014-07-08 | $3.90 | $7.94 | 11,774 | — | — |
| 2014-07-07 | $4.22 | $8.17 | 4,812 | — | — |
| 2014-07-03 | $4.14 | $8.01 | 1,931 | — | — |
| 2014-07-02 | $4.14 | $8.01 | 1,995 | — | — |
| 2014-07-01 | $4.21 | $8.14 | 763 | — | — |
| 2014-06-30 | $4.25 | $8.22 | 5,524 | — | — |
| 2014-06-27 | $4.22 | $8.16 | 5,328 | — | — |
| 2014-06-26 | $4.11 | $7.96 | 9,283 | — | — |
| 2014-06-25 | $4.33 | $8.37 | 2,296 | — | — |
| 2014-06-24 | $4.20 | $8.12 | 188 | — | — |
| 2014-06-23 | $4.27 | $8.27 | 4,601 | — | — |
| 2014-06-20 | $4.18 | $8.09 | 282 | — | — |
| 2014-06-19 | $4.18 | $8.08 | 1,305 | — | — |
| 2014-06-18 | $4.26 | $8.25 | 10,158 | — | — |
| 2014-06-17 | $4.02 | $7.77 | 1,790 | — | — |
| 2014-06-16 | $4.12 | $7.98 | 9,395 | — | — |
| 2014-06-13 | $4.12 | $7.98 | 0 | — | — |
| 2014-06-12 | $4.12 | $7.98 | 0 | — | — |
| 2014-06-11 | $4.12 | $7.98 | 263 | — | — |
| 2014-06-10 | $4.09 | $7.91 | 2,832 | — | — |
| 2014-06-09 | $4.04 | $7.81 | 994 | — | — |
| 2014-06-06 | $3.98 | $7.70 | 768 | — | — |
| 2014-06-05 | $3.91 | $7.56 | 1,155 | — | — |
| 2014-06-04 | $3.87 | $7.49 | 4,712 | — | — |
| 2014-06-03 | $3.90 | $7.55 | 851 | — | — |
| 2014-06-02 | $3.86 | $7.47 | 0 | — | — |
| 2014-05-30 | $3.86 | $7.47 | 638 | — | — |
| 2014-05-29 | $3.95 | $7.65 | 0 | — | — |
| 2014-05-28 | $3.95 | $7.65 | 674 | — | — |
| 2014-05-27 | $3.93 | $7.60 | 2,447 | — | — |
| 2014-05-23 | $4.07 | $7.87 | 1,895 | — | — |
| 2014-05-22 | $4.06 | $7.86 | 14,392 | — | — |
| 2014-05-21 | $4.00 | $7.74 | 0 | — | — |
| 2014-05-20 | $4.00 | $7.74 | 11,916 | — | — |
| 2014-05-19 | $4.07 | $7.87 | 1,192 | — | — |
| 2014-05-16 | $3.96 | $7.67 | 0 | — | — |
| 2014-05-15 | $3.96 | $7.67 | 2,204 | — | — |
| 2014-05-14 | $4.05 | $7.84 | 19,114 | — | — |
| 2014-05-13 | $4.04 | $7.83 | 12,076 | — | — |
| 2014-05-12 | $4.00 | $7.74 | 727 | — | — |
| 2014-05-09 | $3.99 | $7.71 | 0 | — | — |
| 2014-05-08 | $3.99 | $7.71 | 1,573 | — | — |
| 2014-05-07 | $3.99 | $7.71 | 0 | — | — |
| 2014-05-06 | $3.99 | $7.71 | 1,158 | — | — |
| 2014-05-05 | $3.94 | $7.62 | 2,543 | — | — |
| 2014-05-02 | $3.81 | $7.38 | 4,752 | — | — |
| 2014-05-01 | $4.02 | $7.39 | 757 | — | — |
| 2014-04-30 | $3.94 | $7.24 | 570 | — | — |
| 2014-04-29 | $4.06 | $7.46 | 3,306 | — | — |
| 2014-04-28 | $3.93 | $7.22 | 1,347 | — | — |
| 2014-04-25 | $3.90 | $7.17 | 5,613 | — | — |
| 2014-04-24 | $4.06 | $7.46 | 1,030 | — | — |
| 2014-04-23 | $3.88 | $7.13 | 0 | — | — |
| 2014-04-22 | $3.88 | $7.13 | 0 | — | — |
| 2014-04-21 | $3.88 | $7.13 | 3,227 | — | — |
| 2014-04-17 | $3.98 | $7.31 | 17,147 | — | — |
| 2014-04-16 | $3.86 | $7.10 | 591 | — | — |
| 2014-04-15 | $3.75 | $6.89 | 5,244 | — | — |
| 2014-04-14 | $3.89 | $7.15 | 0 | — | — |
| 2014-04-11 | $3.89 | $7.15 | 1,371 | — | — |
| 2014-04-10 | $3.87 | $7.11 | 2,920 | — | — |
| 2014-04-09 | $3.79 | $6.97 | 6,971 | — | — |
| 2014-04-08 | $3.98 | $7.31 | 2,760 | — | — |
| 2014-04-07 | $3.97 | $7.30 | 7,416 | — | — |
| 2014-04-04 | $3.77 | $6.92 | 753 | — | — |
| 2014-04-03 | $3.73 | $6.85 | 0 | — | — |
| 2014-04-02 | $3.73 | $6.85 | 7,205 | — | — |
| 2014-04-01 | $3.65 | $6.70 | 278 | — | — |
| 2014-03-31 | $3.67 | $6.75 | 1,319 | — | — |
| 2014-03-28 | $3.58 | $6.58 | 10,344 | — | — |
| 2014-03-27 | $3.55 | $6.53 | 5,956 | — | — |
| 2014-03-26 | $3.42 | $6.29 | 63,355 | — | — |
| 2014-03-25 | $3.25 | $5.97 | 1,675 | — | — |
| 2014-03-24 | $3.33 | $6.12 | 4,855 | — | — |
| 2014-03-21 | $3.24 | $5.95 | 410 | — | — |
| 2014-03-20 | $3.18 | $5.84 | 1,695 | — | — |
| 2014-03-19 | $2.97 | $5.46 | 0 | — | — |
| 2014-03-18 | $2.97 | $5.46 | 910 | — | — |
| 2014-03-17 | $3.05 | $5.60 | 3,674 | — | — |
| 2014-03-14 | $3.09 | $5.68 | 0 | — | — |
| 2014-03-13 | $3.09 | $5.68 | 7,311 | — | — |
| 2014-03-12 | $2.97 | $5.46 | 0 | — | — |
| 2014-03-11 | $2.97 | $5.46 | 476 | — | — |
| 2014-03-10 | $2.91 | $5.35 | 211 | — | — |
| 2014-03-07 | $3.04 | $5.58 | 1,081 | — | — |
| 2014-03-06 | $3.13 | $5.74 | 3,056 | — | — |
| 2014-03-05 | $3.06 | $5.62 | 3,862 | — | — |
| 2014-03-04 | $2.99 | $5.49 | 5,980 | — | — |
| 2014-03-03 | $2.96 | $5.45 | 450 | — | — |
| 2014-02-28 | $3.07 | $5.65 | 1,940 | — | — |
| 2014-02-27 | $3.08 | $5.66 | 3,014 | — | — |
| 2014-02-26 | $2.85 | $5.24 | 546 | — | — |
| 2014-02-25 | $2.92 | $5.37 | 4,951 | — | — |
| 2014-02-24 | $2.99 | $5.49 | 55,963 | — | — |
| 2014-02-21 | $2.98 | $5.47 | 28,081 | — | — |
| 2014-02-20 | $2.89 | $5.30 | 130,862 | — | — |
| 2014-02-19 | $2.86 | $5.25 | 0 | — | — |
| 2014-02-18 | $2.86 | $5.25 | 15,383 | — | — |
| 2014-02-14 | $3.07 | $5.65 | 6,753 | — | — |
| 2014-02-13 | $3.03 | $5.57 | 43,551 | — | — |
| 2014-02-12 | $2.97 | $5.46 | 143,766 | — | — |
| 2014-02-11 | $2.95 | $5.42 | 12,947 | — | — |
| 2014-02-10 | $2.97 | $5.46 | 2,036 | — | — |
| 2014-02-07 | $2.98 | $5.47 | 0 | — | — |
| 2014-02-06 | $2.98 | $5.47 | 0 | — | — |
| 2014-02-05 | $2.98 | $5.47 | 1,507 | — | — |
| 2014-02-04 | $3.13 | $5.75 | 2,975 | — | — |
| 2014-02-03 | $3.03 | $5.56 | 0 | — | — |
| 2014-01-31 | $3.03 | $5.56 | 10,346 | — | — |
| 2014-01-30 | $3.16 | $5.80 | 10,764 | — | — |
| 2014-01-29 | $3.02 | $5.56 | 1,328 | — | — |
| 2014-01-28 | $3.08 | $5.66 | 2,445 | — | — |
| 2014-01-27 | $3.09 | $5.68 | 1,686 | — | — |
| 2014-01-24 | $3.15 | $5.79 | 339 | — | — |
| 2014-01-23 | $3.13 | $5.75 | 2,984 | — | — |
| 2014-01-22 | $3.27 | $6.02 | 1,243 | — | — |
| 2014-01-21 | $3.20 | $5.88 | 40,877 | — | — |
| 2014-01-17 | $3.27 | $6.02 | 18,077 | — | — |
| 2014-01-16 | $3.09 | $5.69 | 5,475 | — | — |
| 2014-01-15 | $3.08 | $5.66 | 3,557 | — | — |
| 2014-01-14 | $3.08 | $5.67 | 5,926 | — | — |
| 2014-01-13 | $3.12 | $5.72 | 33,259 | — | — |
| 2014-01-10 | $3.00 | $5.51 | 0 | — | — |
| 2014-01-09 | $3.00 | $5.51 | 2,606 | — | — |
| 2014-01-08 | $3.05 | $5.60 | 0 | — | — |
| 2014-01-07 | $3.05 | $5.60 | 2,122 | — | — |
| 2014-01-06 | $3.03 | $5.58 | 7,539 | — | — |
| 2014-01-03 | $3.01 | $5.53 | 5,331 | — | — |
| 2014-01-02 | $2.95 | $5.42 | 22,277 | — | — |