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
- 1997-03-14 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 | $2.57 | $2.57 | 4,500 | — | — |
| 2014-12-30 | $2.56 | $2.56 | 6,800 | — | — |
| 2014-12-29 | $2.65 | $2.65 | 1,200 | — | — |
| 2014-12-26 | $2.74 | $2.74 | 9,200 | — | — |
| 2014-12-24 | $2.63 | $2.63 | 2,900 | — | — |
| 2014-12-23 | $2.72 | $2.72 | 4,000 | — | — |
| 2014-12-22 | $2.75 | $2.75 | 7,500 | — | — |
| 2014-12-19 | $2.90 | $2.90 | 13,000 | — | — |
| 2014-12-18 | $3.20 | $3.20 | 900 | — | — |
| 2014-12-17 | $3.08 | $3.08 | 800 | — | — |
| 2014-12-16 | $3.10 | $3.10 | 1,200 | — | — |
| 2014-12-15 | $3.10 | $3.10 | 4,100 | — | — |
| 2014-12-12 | $3.20 | $3.20 | 600 | — | — |
| 2014-12-11 | $3.22 | $3.22 | 1,400 | — | — |
| 2014-12-10 | $3.22 | $3.22 | 1,600 | — | — |
| 2014-12-09 | $3.55 | $3.55 | 8,200 | — | — |
| 2014-12-08 | $3.15 | $3.15 | 700 | — | — |
| 2014-12-05 | $3.30 | $3.30 | 800 | — | — |
| 2014-12-04 | $3.44 | $3.44 | 5,900 | — | — |
| 2014-12-03 | $3.20 | $3.20 | 13,100 | — | — |
| 2014-12-02 | $3.34 | $3.34 | 9,700 | — | — |
| 2014-12-01 | $3.67 | $3.67 | 14,400 | — | — |
| 2014-11-28 | $3.63 | $3.63 | 8,300 | — | — |
| 2014-11-26 | $3.71 | $3.71 | 18,300 | — | — |
| 2014-11-25 | $3.40 | $3.40 | 400 | — | — |
| 2014-11-24 | $3.35 | $3.35 | 1,800 | — | — |
| 2014-11-21 | $3.36 | $3.36 | 300 | — | — |
| 2014-11-20 | $3.52 | $3.52 | 1,400 | — | — |
| 2014-11-19 | $3.50 | $3.50 | 400 | — | — |
| 2014-11-18 | $3.60 | $3.60 | 4,000 | — | — |
| 2014-11-17 | $3.73 | $3.73 | 0 | — | — |
| 2014-11-14 | $3.73 | $3.73 | 2,100 | — | — |
| 2014-11-13 | $3.44 | $3.44 | 6,700 | — | — |
| 2014-11-12 | $3.51 | $3.51 | 12,800 | — | — |
| 2014-11-11 | $3.28 | $3.28 | 3,200 | — | — |
| 2014-11-10 | $3.17 | $3.17 | 100 | — | — |
| 2014-11-07 | $3.20 | $3.20 | 2,200 | — | — |
| 2014-11-06 | $3.16 | $3.16 | 3,000 | — | — |
| 2014-11-05 | $3.20 | $3.20 | 600 | — | — |
| 2014-11-04 | $3.42 | $3.42 | 0 | — | — |
| 2014-11-03 | $3.42 | $3.42 | 0 | — | — |
| 2014-10-31 | $3.42 | $3.42 | 1,500 | — | — |
| 2014-10-30 | $3.44 | $3.44 | 1,500 | — | — |
| 2014-10-29 | $3.29 | $3.29 | 0 | — | — |
| 2014-10-28 | $3.29 | $3.29 | 900 | — | — |
| 2014-10-27 | $3.29 | $3.29 | 300 | — | — |
| 2014-10-24 | $3.40 | $3.40 | 600 | — | — |
| 2014-10-23 | $3.44 | $3.44 | 800 | — | — |
| 2014-10-22 | $3.36 | $3.36 | 1,700 | — | — |
| 2014-10-21 | $3.37 | $3.37 | 1,600 | — | — |
| 2014-10-20 | $3.28 | $3.28 | 1,100 | — | — |
| 2014-10-17 | $3.23 | $3.23 | 6,000 | — | — |
| 2014-10-16 | $3.39 | $3.39 | 200 | — | — |
| 2014-10-15 | $3.16 | $3.16 | 3,200 | — | — |
| 2014-10-14 | $3.35 | $3.35 | 3,000 | — | — |
| 2014-10-13 | $3.25 | $3.25 | 2,900 | — | — |
| 2014-10-10 | $3.37 | $3.37 | 500 | — | — |
| 2014-10-09 | $3.46 | $3.46 | 3,800 | — | — |
| 2014-10-08 | $3.72 | $3.72 | 3,800 | — | — |
| 2014-10-07 | $3.81 | $3.81 | 700 | — | — |
| 2014-10-06 | $3.76 | $3.76 | 5,800 | — | — |
| 2014-10-03 | $3.83 | $3.83 | 1,000 | — | — |
| 2014-10-02 | $3.83 | $3.83 | 9,300 | — | — |
| 2014-10-01 | $3.99 | $3.99 | 3,100 | — | — |
| 2014-09-30 | $3.99 | $3.99 | 0 | — | — |
| 2014-09-29 | $3.99 | $3.99 | 200 | — | — |
| 2014-09-26 | $3.97 | $3.97 | 4,000 | — | — |
| 2014-09-25 | $3.88 | $3.88 | 2,400 | — | — |
| 2014-09-24 | $4.04 | $4.04 | 4,900 | — | — |
| 2014-09-23 | $4.00 | $4.00 | 13,600 | — | — |
| 2014-09-22 | $4.16 | $4.16 | 9,500 | — | — |
| 2014-09-19 | $4.31 | $4.31 | 4,800 | — | — |
| 2014-09-18 | $4.28 | $4.28 | 2,600 | — | — |
| 2014-09-17 | $4.29 | $4.29 | 3,700 | — | — |
| 2014-09-16 | $4.38 | $4.38 | 1,900 | — | — |
| 2014-09-15 | $4.27 | $4.27 | 6,200 | — | — |
| 2014-09-12 | $4.36 | $4.36 | 4,500 | — | — |
| 2014-09-11 | $4.33 | $4.33 | 15,500 | — | — |
| 2014-09-10 | $4.66 | $4.66 | 127,000 | — | — |
| 2014-09-09 | $4.56 | $4.56 | 9,100 | — | — |
| 2014-09-08 | $4.28 | $4.28 | 700 | — | — |
| 2014-09-05 | $4.31 | $4.31 | 8,100 | — | — |
| 2014-09-04 | $4.46 | $4.46 | 5,500 | — | — |
| 2014-09-03 | $4.67 | $4.67 | 2,500 | — | — |
| 2014-09-02 | $4.54 | $4.54 | 5,700 | — | — |
| 2014-08-29 | $4.57 | $4.57 | 2,500 | — | — |
| 2014-08-28 | $4.55 | $4.55 | 2,100 | — | — |
| 2014-08-27 | $4.56 | $4.56 | 8,500 | — | — |
| 2014-08-26 | $4.64 | $4.64 | 53,300 | — | — |
| 2014-08-25 | $4.20 | $4.20 | 500 | — | — |
| 2014-08-22 | $4.35 | $4.35 | 1,800 | — | — |
| 2014-08-21 | $4.34 | $4.34 | 600 | — | — |
| 2014-08-20 | $4.33 | $4.33 | 5,900 | — | — |
| 2014-08-19 | $4.30 | $4.30 | 12,500 | — | — |
| 2014-08-18 | $4.19 | $4.19 | 5,100 | — | — |
| 2014-08-15 | $4.20 | $4.20 | 3,400 | — | — |
| 2014-08-14 | $4.20 | $4.20 | 16,000 | — | — |
| 2014-08-13 | $4.41 | $4.41 | 32,200 | — | — |
| 2014-08-12 | $4.43 | $4.43 | 16,500 | — | — |
| 2014-08-11 | $4.46 | $4.46 | 36,200 | — | — |
| 2014-08-08 | $4.30 | $4.30 | 5,200 | — | — |
| 2014-08-07 | $4.25 | $4.25 | 0 | — | — |
| 2014-08-06 | $4.25 | $4.25 | 800 | — | — |
| 2014-08-05 | $4.18 | $4.18 | 33,700 | — | — |
| 2014-08-04 | $4.31 | $4.31 | 6,100 | — | — |
| 2014-08-01 | $4.23 | $4.23 | 11,700 | — | — |
| 2014-07-31 | $4.29 | $4.29 | 22,000 | — | — |
| 2014-07-30 | $4.42 | $4.42 | 65,000 | — | — |
| 2014-07-29 | $4.54 | $4.54 | 42,900 | — | — |
| 2014-07-28 | $4.59 | $4.59 | 11,700 | — | — |
| 2014-07-25 | $4.80 | $4.80 | 32,500 | — | — |
| 2014-07-24 | $4.58 | $4.58 | 19,300 | — | — |
| 2014-07-23 | $4.65 | $4.65 | 36,500 | — | — |
| 2014-07-22 | $4.80 | $4.80 | 109,300 | — | — |
| 2014-07-21 | $5.22 | $5.22 | 1,261,100 | — | — |
| 2014-07-18 | $4.13 | $4.13 | 1,700 | — | — |
| 2014-07-17 | $4.07 | $4.07 | 3,200 | — | — |
| 2014-07-16 | $4.13 | $4.13 | 7,300 | — | — |
| 2014-07-15 | $4.14 | $4.14 | 6,200 | — | — |
| 2014-07-14 | $4.19 | $4.19 | 3,100 | — | — |
| 2014-07-11 | $4.35 | $4.35 | 5,400 | — | — |
| 2014-07-10 | $4.19 | $4.19 | 7,900 | — | — |
| 2014-07-09 | $4.30 | $4.30 | 9,900 | — | — |
| 2014-07-08 | $4.28 | $4.28 | 12,300 | — | — |
| 2014-07-07 | $4.24 | $4.24 | 3,200 | — | — |
| 2014-07-03 | $4.17 | $4.17 | 2,100 | — | — |
| 2014-07-02 | $4.31 | $4.31 | 17,900 | — | — |
| 2014-07-01 | $4.12 | $4.12 | 1,300 | — | — |
| 2014-06-30 | $4.15 | $4.15 | 5,300 | — | — |
| 2014-06-27 | $4.11 | $4.11 | 8,900 | — | — |
| 2014-06-26 | $4.17 | $4.17 | 3,600 | — | — |
| 2014-06-25 | $4.14 | $4.14 | 23,700 | — | — |
| 2014-06-24 | $4.37 | $4.37 | 49,400 | — | — |
| 2014-06-23 | $5.02 | $5.02 | 4,900 | — | — |
| 2014-06-20 | $5.15 | $5.15 | 5,700 | — | — |
| 2014-06-19 | $4.93 | $4.93 | 4,600 | — | — |
| 2014-06-18 | $5.21 | $5.21 | 7,400 | — | — |
| 2014-06-17 | $4.97 | $4.97 | 6,200 | — | — |
| 2014-06-16 | $4.95 | $4.95 | 10,500 | — | — |
| 2014-06-13 | $5.08 | $5.08 | 56,300 | — | — |
| 2014-06-12 | $5.06 | $5.06 | 39,700 | — | — |
| 2014-06-11 | $5.35 | $5.35 | 88,000 | — | — |
| 2014-06-10 | $4.92 | $4.92 | 66,100 | — | — |
| 2014-06-09 | $4.74 | $4.74 | 1,100 | — | — |
| 2014-06-06 | $4.58 | $4.58 | 4,900 | — | — |
| 2014-06-05 | $4.70 | $4.70 | 19,800 | — | — |
| 2014-06-04 | $4.24 | $4.24 | 700 | — | — |
| 2014-06-03 | $4.29 | $4.29 | 10,900 | — | — |
| 2014-06-02 | $4.01 | $4.01 | 2,600 | — | — |
| 2014-05-30 | $4.01 | $4.01 | 3,900 | — | — |
| 2014-05-29 | $4.07 | $4.07 | 1,500 | — | — |
| 2014-05-28 | $4.09 | $4.09 | 4,900 | — | — |
| 2014-05-27 | $4.05 | $4.05 | 1,000 | — | — |
| 2014-05-23 | $4.02 | $4.02 | 2,400 | — | — |
| 2014-05-22 | $4.02 | $4.02 | 1,400 | — | — |
| 2014-05-21 | $4.13 | $4.13 | 200 | — | — |
| 2014-05-20 | $4.13 | $4.13 | 400 | — | — |
| 2014-05-19 | $4.04 | $4.04 | 1,000 | — | — |
| 2014-05-16 | $4.02 | $4.02 | 400 | — | — |
| 2014-05-15 | $4.10 | $4.10 | 4,800 | — | — |
| 2014-05-14 | $4.13 | $4.13 | 1,000 | — | — |
| 2014-05-13 | $4.24 | $4.24 | 3,800 | — | — |
| 2014-05-12 | $4.14 | $4.14 | 1,100 | — | — |
| 2014-05-09 | $4.24 | $4.24 | 1,700 | — | — |
| 2014-05-08 | $3.91 | $3.91 | 10,100 | — | — |
| 2014-05-07 | $3.93 | $3.93 | 20,300 | — | — |
| 2014-05-06 | $4.03 | $4.03 | 2,800 | — | — |
| 2014-05-05 | $4.11 | $4.11 | 5,700 | — | — |
| 2014-05-02 | $4.06 | $4.06 | 400 | — | — |
| 2014-05-01 | $4.07 | $4.07 | 10,000 | — | — |
| 2014-04-30 | $4.21 | $4.21 | 23,900 | — | — |
| 2014-04-29 | $4.02 | $4.02 | 7,900 | — | — |
| 2014-04-28 | $4.07 | $4.07 | 14,000 | — | — |
| 2014-04-25 | $4.38 | $4.38 | 100 | — | — |
| 2014-04-24 | $4.11 | $4.11 | 12,000 | — | — |
| 2014-04-23 | $4.12 | $4.12 | 100 | — | — |
| 2014-04-22 | $4.10 | $4.10 | 1,900 | — | — |
| 2014-04-21 | $4.17 | $4.17 | 2,200 | — | — |
| 2014-04-17 | $4.15 | $4.15 | 400 | — | — |
| 2014-04-16 | $4.21 | $4.21 | 0 | — | — |
| 2014-04-15 | $4.21 | $4.21 | 6,600 | — | — |
| 2014-04-14 | $4.22 | $4.22 | 4,500 | — | — |
| 2014-04-11 | $4.26 | $4.26 | 0 | — | — |
| 2014-04-10 | $4.26 | $4.26 | 1,700 | — | — |
| 2014-04-09 | $4.25 | $4.25 | 6,600 | — | — |
| 2014-04-08 | $4.12 | $4.12 | 2,900 | — | — |
| 2014-04-07 | $4.03 | $4.03 | 12,300 | — | — |
| 2014-04-04 | $4.15 | $4.15 | 20,100 | — | — |
| 2014-04-03 | $4.30 | $4.30 | 7,800 | — | — |
| 2014-04-02 | $4.51 | $4.51 | 3,600 | — | — |
| 2014-04-01 | $4.54 | $4.54 | 9,700 | — | — |
| 2014-03-31 | $4.60 | $4.60 | 5,500 | — | — |
| 2014-03-28 | $4.74 | $4.74 | 1,600 | — | — |
| 2014-03-27 | $4.49 | $4.49 | 13,100 | — | — |
| 2014-03-26 | $4.77 | $4.77 | 2,600 | — | — |
| 2014-03-25 | $4.85 | $4.85 | 4,400 | — | — |
| 2014-03-24 | $4.99 | $4.99 | 2,700 | — | — |
| 2014-03-21 | $4.99 | $4.99 | 15,900 | — | — |
| 2014-03-20 | $5.12 | $5.12 | 15,600 | — | — |
| 2014-03-19 | $5.20 | $5.20 | 3,000 | — | — |
| 2014-03-18 | $5.01 | $5.01 | 8,000 | — | — |
| 2014-03-17 | $4.89 | $4.89 | 4,200 | — | — |
| 2014-03-14 | $4.79 | $4.79 | 1,400 | — | — |
| 2014-03-13 | $4.81 | $4.81 | 4,300 | — | — |
| 2014-03-12 | $4.75 | $4.75 | 15,400 | — | — |
| 2014-03-11 | $4.93 | $4.93 | 17,700 | — | — |
| 2014-03-10 | $5.20 | $5.20 | 27,400 | — | — |
| 2014-03-07 | $5.23 | $5.23 | 7,500 | — | — |
| 2014-03-06 | $5.29 | $5.29 | 39,000 | — | — |
| 2014-03-05 | $5.24 | $5.24 | 9,500 | — | — |
| 2014-03-04 | $5.35 | $5.35 | 16,000 | — | — |
| 2014-03-03 | $5.43 | $5.43 | 40,600 | — | — |
| 2014-02-28 | $5.47 | $5.47 | 63,600 | — | — |
| 2014-02-27 | $5.96 | $5.96 | 73,300 | — | — |
| 2014-02-26 | $5.75 | $5.75 | 155,800 | — | — |
| 2014-02-25 | $5.20 | $5.20 | 34,900 | — | — |
| 2014-02-24 | $5.19 | $5.19 | 19,100 | — | — |
| 2014-02-21 | $5.31 | $5.31 | 10,800 | — | — |
| 2014-02-20 | $5.36 | $5.36 | 31,700 | — | — |
| 2014-02-19 | $5.29 | $5.29 | 46,300 | — | — |
| 2014-02-18 | $5.70 | $5.70 | 225,700 | — | — |
| 2014-02-14 | $5.06 | $5.06 | 25,100 | — | — |
| 2014-02-13 | $5.06 | $5.06 | 152,400 | — | — |
| 2014-02-12 | $4.86 | $4.86 | 15,600 | — | — |
| 2014-02-11 | $4.57 | $4.57 | 13,500 | — | — |
| 2014-02-10 | $4.55 | $4.55 | 8,200 | — | — |
| 2014-02-07 | $4.50 | $4.50 | 1,900 | — | — |
| 2014-02-06 | $4.42 | $4.42 | 9,600 | — | — |
| 2014-02-05 | $4.74 | $4.74 | 6,700 | — | — |
| 2014-02-04 | $4.57 | $4.57 | 10,900 | — | — |
| 2014-02-03 | $4.39 | $4.39 | 15,400 | — | — |
| 2014-01-31 | $4.60 | $4.60 | 11,600 | — | — |
| 2014-01-30 | $4.61 | $4.61 | 19,100 | — | — |
| 2014-01-29 | $4.65 | $4.65 | 205,600 | — | — |
| 2014-01-28 | $4.30 | $4.30 | 25,500 | — | — |
| 2014-01-27 | $4.09 | $4.09 | 19,000 | — | — |
| 2014-01-24 | $4.51 | $4.51 | 1,300 | — | — |
| 2014-01-23 | $4.59 | $4.59 | 13,400 | — | — |
| 2014-01-22 | $4.65 | $4.65 | 2,200 | — | — |
| 2014-01-21 | $4.67 | $4.67 | 10,200 | — | — |
| 2014-01-17 | $4.50 | $4.50 | 50,300 | — | — |
| 2014-01-16 | $4.40 | $4.40 | 80,000 | — | — |
| 2014-01-15 | $4.48 | $4.48 | 33,300 | — | — |
| 2014-01-14 | $4.46 | $4.46 | 6,400 | — | — |
| 2014-01-13 | $4.62 | $4.62 | 20,200 | — | — |
| 2014-01-10 | $4.75 | $4.75 | 54,800 | — | — |
| 2014-01-09 | $4.88 | $4.88 | 16,800 | — | — |
| 2014-01-08 | $5.08 | $5.08 | 39,300 | — | — |
| 2014-01-07 | $5.10 | $5.10 | 46,300 | — | — |
| 2014-01-06 | $5.21 | $5.21 | 20,300 | — | — |
| 2014-01-03 | $5.12 | $5.12 | 71,100 | — | — |
| 2014-01-02 | $4.94 | $4.94 | 14,800 | — | — |