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
- 1984-11-19 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 | $3.05 | $3.56 | 900 | — | — |
| 2014-12-30 | $2.95 | $3.44 | 1,700 | — | — |
| 2014-12-29 | $3.00 | $3.50 | 380 | — | — |
| 2014-12-26 | $2.95 | $3.44 | 2,820 | — | — |
| 2014-12-24 | $2.95 | $3.44 | 200 | — | — |
| 2014-12-23 | $2.95 | $3.44 | 2,720 | — | — |
| 2014-12-22 | $2.95 | $3.44 | 780 | — | — |
| 2014-12-19 | $2.75 | $3.21 | 1,140 | — | — |
| 2014-12-18 | $2.80 | $3.27 | 420 | — | — |
| 2014-12-17 | $2.65 | $3.09 | 1,920 | — | — |
| 2014-12-16 | $2.55 | $2.98 | 1,840 | — | — |
| 2014-12-15 | $2.70 | $3.15 | 1,820 | — | — |
| 2014-12-12 | $2.80 | $3.27 | 2,600 | — | — |
| 2014-12-11 | $2.80 | $3.27 | 1,240 | — | — |
| 2014-12-10 | $3.05 | $3.56 | 1,040 | — | — |
| 2014-12-09 | $3.05 | $3.56 | 2,120 | — | — |
| 2014-12-08 | $3.20 | $3.73 | 580 | — | — |
| 2014-12-05 | $3.20 | $3.73 | 1,220 | — | — |
| 2014-12-04 | $3.20 | $3.73 | 960 | — | — |
| 2014-12-03 | $3.10 | $3.62 | 1,060 | — | — |
| 2014-12-02 | $3.20 | $3.73 | 0 | — | — |
| 2014-12-01 | $3.20 | $3.73 | 220 | — | — |
| 2014-11-28 | $3.20 | $3.73 | 100 | — | — |
| 2014-11-26 | $3.20 | $3.73 | 1,600 | — | — |
| 2014-11-25 | $3.25 | $3.79 | 3,460 | — | — |
| 2014-11-24 | $3.30 | $3.85 | 520 | — | — |
| 2014-11-21 | $3.50 | $4.08 | 20 | — | — |
| 2014-11-20 | $3.20 | $3.73 | 740 | — | — |
| 2014-11-19 | $3.40 | $3.97 | 1,720 | — | — |
| 2014-11-18 | $3.45 | $4.03 | 5,060 | — | — |
| 2014-11-17 | $3.05 | $3.56 | 460 | — | — |
| 2014-11-14 | $3.15 | $3.68 | 1,660 | — | — |
| 2014-11-13 | $3.50 | $4.08 | 1,520 | — | — |
| 2014-11-12 | $3.05 | $3.56 | 1,520 | — | — |
| 2014-11-11 | $3.00 | $3.50 | 21,860 | — | — |
| 2014-11-10 | $3.10 | $3.62 | 2,060 | — | — |
| 2014-11-07 | $3.00 | $3.50 | 6,020 | — | — |
| 2014-11-06 | $3.00 | $3.50 | 6,100 | — | — |
| 2014-11-05 | $3.00 | $3.50 | 60 | — | — |
| 2014-11-04 | $2.85 | $3.33 | 10,240 | — | — |
| 2014-11-03 | $3.30 | $3.85 | 7,180 | — | — |
| 2014-10-31 | $3.65 | $4.26 | 3,480 | — | — |
| 2014-10-30 | $3.75 | $4.38 | 5,340 | — | — |
| 2014-10-29 | $4.15 | $4.84 | 2,260 | — | — |
| 2014-10-28 | $4.30 | $5.02 | 460 | — | — |
| 2014-10-27 | $4.05 | $4.73 | 1,220 | — | — |
| 2014-10-24 | $3.95 | $4.61 | 420 | — | — |
| 2014-10-23 | $4.15 | $4.84 | 300 | — | — |
| 2014-10-22 | $3.95 | $4.61 | 1,400 | — | — |
| 2014-10-21 | $3.90 | $4.55 | 400 | — | — |
| 2014-10-20 | $3.80 | $4.43 | 1,920 | — | — |
| 2014-10-17 | $3.65 | $4.26 | 840 | — | — |
| 2014-10-16 | $3.50 | $4.08 | 16,640 | — | — |
| 2014-10-15 | $3.55 | $4.14 | 26,540 | — | — |
| 2014-10-14 | $3.70 | $4.24 | 17,920 | — | — |
| 2014-10-13 | $4.50 | $5.16 | 1,180 | — | — |
| 2014-10-10 | $4.50 | $5.16 | 1,600 | — | — |
| 2014-10-09 | $4.50 | $5.16 | 4,140 | — | — |
| 2014-10-08 | $4.60 | $5.27 | 2,800 | — | — |
| 2014-10-07 | $4.50 | $5.16 | 1,340 | — | — |
| 2014-10-06 | $4.50 | $5.16 | 1,820 | — | — |
| 2014-10-03 | $4.50 | $5.16 | 1,240 | — | — |
| 2014-10-02 | $4.65 | $5.33 | 2,240 | — | — |
| 2014-10-01 | $4.65 | $5.33 | 6,140 | — | — |
| 2014-09-30 | $4.70 | $5.39 | 1,440 | — | — |
| 2014-09-29 | $4.70 | $5.39 | 3,220 | — | — |
| 2014-09-26 | $4.75 | $5.45 | 3,660 | — | — |
| 2014-09-25 | $4.80 | $5.50 | 560 | — | — |
| 2014-09-24 | $4.80 | $5.50 | 1,080 | — | — |
| 2014-09-23 | $4.75 | $5.45 | 5,880 | — | — |
| 2014-09-22 | $4.75 | $5.45 | 11,140 | — | — |
| 2014-09-19 | $4.90 | $5.62 | 860 | — | — |
| 2014-09-18 | $5.00 | $5.73 | 1,220 | — | — |
| 2014-09-17 | $5.00 | $5.73 | 880 | — | — |
| 2014-09-16 | $5.00 | $5.73 | 1,920 | — | — |
| 2014-09-15 | $4.95 | $5.67 | 4,120 | — | — |
| 2014-09-12 | $4.95 | $5.67 | 2,840 | — | — |
| 2014-09-11 | $5.00 | $5.73 | 2,680 | — | — |
| 2014-09-10 | $5.35 | $6.13 | 2,580 | — | — |
| 2014-09-09 | $4.80 | $5.50 | 1,300 | — | — |
| 2014-09-08 | $4.75 | $5.45 | 4,260 | — | — |
| 2014-09-05 | $4.70 | $5.39 | 7,700 | — | — |
| 2014-09-04 | $4.80 | $5.50 | 1,340 | — | — |
| 2014-09-03 | $4.75 | $5.45 | 1,220 | — | — |
| 2014-09-02 | $4.60 | $5.27 | 2,940 | — | — |
| 2014-08-29 | $4.75 | $5.45 | 5,560 | — | — |
| 2014-08-28 | $4.70 | $5.39 | 3,860 | — | — |
| 2014-08-27 | $4.70 | $5.39 | 3,200 | — | — |
| 2014-08-26 | $4.75 | $5.45 | 2,480 | — | — |
| 2014-08-25 | $4.60 | $5.27 | 8,040 | — | — |
| 2014-08-22 | $4.65 | $5.33 | 4,540 | — | — |
| 2014-08-21 | $4.80 | $5.50 | 4,440 | — | — |
| 2014-08-20 | $4.75 | $5.45 | 3,640 | — | — |
| 2014-08-19 | $5.05 | $5.79 | 2,360 | — | — |
| 2014-08-18 | $5.05 | $5.79 | 3,860 | — | — |
| 2014-08-15 | $5.25 | $6.02 | 5,500 | — | — |
| 2014-08-14 | $5.15 | $5.90 | 3,720 | — | — |
| 2014-08-13 | $5.25 | $6.02 | 1,860 | — | — |
| 2014-08-12 | $5.10 | $5.85 | 6,760 | — | — |
| 2014-08-11 | $5.20 | $5.96 | 880 | — | — |
| 2014-08-08 | $5.20 | $5.96 | 920 | — | — |
| 2014-08-07 | $5.25 | $6.02 | 4,920 | — | — |
| 2014-08-06 | $5.20 | $5.96 | 720 | — | — |
| 2014-08-05 | $5.15 | $5.90 | 3,160 | — | — |
| 2014-08-04 | $5.25 | $6.02 | 1,000 | — | — |
| 2014-08-01 | $5.05 | $5.79 | 8,500 | — | — |
| 2014-07-31 | $5.10 | $5.85 | 160 | — | — |
| 2014-07-30 | $5.10 | $5.85 | 4,400 | — | — |
| 2014-07-29 | $5.15 | $5.90 | 520 | — | — |
| 2014-07-28 | $5.10 | $5.85 | 1,440 | — | — |
| 2014-07-25 | $5.15 | $5.90 | 60 | — | — |
| 2014-07-24 | $5.25 | $6.02 | 3,000 | — | — |
| 2014-07-23 | $5.10 | $5.85 | 140 | — | — |
| 2014-07-22 | $5.25 | $6.02 | 220 | — | — |
| 2014-07-21 | $5.20 | $5.96 | 1,340 | — | — |
| 2014-07-18 | $5.15 | $5.90 | 10,600 | — | — |
| 2014-07-17 | $5.20 | $5.96 | 1,600 | — | — |
| 2014-07-16 | $5.20 | $5.96 | 2,160 | — | — |
| 2014-07-15 | $5.20 | $5.88 | 5,500 | — | — |
| 2014-07-14 | $5.40 | $6.11 | 32,800 | — | — |
| 2014-07-11 | $5.20 | $5.88 | 23,260 | — | — |
| 2014-07-10 | $5.25 | $5.94 | 21,960 | — | — |
| 2014-07-09 | $4.85 | $5.49 | 960 | — | — |
| 2014-07-08 | $4.75 | $5.37 | 980 | — | — |
| 2014-07-07 | $4.75 | $5.37 | 7,280 | — | — |
| 2014-07-03 | $4.70 | $5.32 | 580 | — | — |
| 2014-07-02 | $4.70 | $5.32 | 5,720 | — | — |
| 2014-07-01 | $4.60 | $5.20 | 3,960 | — | — |
| 2014-06-30 | $4.65 | $5.26 | 2,180 | — | — |
| 2014-06-27 | $4.65 | $5.26 | 10,900 | — | — |
| 2014-06-26 | $4.70 | $5.32 | 7,020 | — | — |
| 2014-06-25 | $4.55 | $5.15 | 3,780 | — | — |
| 2014-06-24 | $4.45 | $5.03 | 2,640 | — | — |
| 2014-06-23 | $4.50 | $5.09 | 8,900 | — | — |
| 2014-06-20 | $4.35 | $4.92 | 14,060 | — | — |
| 2014-06-19 | $4.25 | $4.81 | 16,560 | — | — |
| 2014-06-18 | $4.25 | $4.81 | 1,920 | — | — |
| 2014-06-17 | $4.25 | $4.81 | 2,420 | — | — |
| 2014-06-16 | $4.20 | $4.75 | 3,360 | — | — |
| 2014-06-13 | $4.20 | $4.75 | 1,260 | — | — |
| 2014-06-12 | $4.25 | $4.81 | 3,360 | — | — |
| 2014-06-11 | $4.15 | $4.69 | 2,640 | — | — |
| 2014-06-10 | $4.15 | $4.69 | 300 | — | — |
| 2014-06-09 | $4.15 | $4.69 | 700 | — | — |
| 2014-06-06 | $4.05 | $4.58 | 10,180 | — | — |
| 2014-06-05 | $4.15 | $4.69 | 2,040 | — | — |
| 2014-06-04 | $4.10 | $4.64 | 440 | — | — |
| 2014-06-03 | $4.10 | $4.64 | 3,580 | — | — |
| 2014-06-02 | $4.05 | $4.58 | 6,860 | — | — |
| 2014-05-30 | $4.15 | $4.69 | 540 | — | — |
| 2014-05-29 | $4.15 | $4.69 | 1,820 | — | — |
| 2014-05-28 | $4.00 | $4.52 | 3,300 | — | — |
| 2014-05-27 | $4.05 | $4.58 | 2,280 | — | — |
| 2014-05-23 | $4.10 | $4.64 | 5,240 | — | — |
| 2014-05-22 | $4.00 | $4.52 | 19,100 | — | — |
| 2014-05-21 | $4.00 | $4.52 | 20,920 | — | — |
| 2014-05-20 | $4.00 | $4.52 | 400 | — | — |
| 2014-05-19 | $3.85 | $4.35 | 20 | — | — |
| 2014-05-16 | $3.85 | $4.35 | 1,920 | — | — |
| 2014-05-15 | $4.00 | $4.52 | 12,060 | — | — |
| 2014-05-14 | $3.95 | $4.47 | 8,740 | — | — |
| 2014-05-13 | $3.85 | $4.35 | 80 | — | — |
| 2014-05-12 | $3.85 | $4.35 | 820 | — | — |
| 2014-05-09 | $3.85 | $4.35 | 4,040 | — | — |
| 2014-05-08 | $3.85 | $4.35 | 4,180 | — | — |
| 2014-05-07 | $3.70 | $4.18 | 1,820 | — | — |
| 2014-05-06 | $3.70 | $4.18 | 5,860 | — | — |
| 2014-05-05 | $3.70 | $4.18 | 10,040 | — | — |
| 2014-05-02 | $3.65 | $4.13 | 800 | — | — |
| 2014-05-01 | $3.70 | $4.18 | 240 | — | — |
| 2014-04-30 | $3.75 | $4.24 | 17,420 | — | — |
| 2014-04-29 | $3.65 | $4.13 | 1,440 | — | — |
| 2014-04-28 | $3.65 | $4.13 | 2,200 | — | — |
| 2014-04-25 | $3.60 | $4.07 | 12,300 | — | — |
| 2014-04-24 | $3.60 | $4.07 | 7,140 | — | — |
| 2014-04-23 | $3.60 | $4.07 | 1,780 | — | — |
| 2014-04-22 | $3.65 | $4.13 | 8,500 | — | — |
| 2014-04-21 | $3.65 | $4.13 | 4,540 | — | — |
| 2014-04-17 | $3.80 | $4.30 | 780 | — | — |
| 2014-04-16 | $3.75 | $4.16 | 3,520 | — | — |
| 2014-04-15 | $3.75 | $4.16 | 5,040 | — | — |
| 2014-04-14 | $3.75 | $4.16 | 2,460 | — | — |
| 2014-04-11 | $3.70 | $4.11 | 2,960 | — | — |
| 2014-04-10 | $3.85 | $4.27 | 7,320 | — | — |
| 2014-04-09 | $3.75 | $4.16 | 800 | — | — |
| 2014-04-08 | $3.90 | $4.33 | 18,260 | — | — |
| 2014-04-07 | $3.60 | $4.00 | 10,560 | — | — |
| 2014-04-04 | $3.90 | $4.33 | 10,640 | — | — |
| 2014-04-03 | $3.70 | $4.11 | 760 | — | — |
| 2014-04-02 | $3.75 | $4.16 | 17,580 | — | — |
| 2014-04-01 | $3.60 | $4.00 | 8,220 | — | — |
| 2014-03-31 | $3.75 | $4.16 | 6,220 | — | — |
| 2014-03-28 | $3.85 | $4.27 | 100 | — | — |
| 2014-03-27 | $3.80 | $4.22 | 5,800 | — | — |
| 2014-03-26 | $3.80 | $4.22 | 4,520 | — | — |
| 2014-03-25 | $3.75 | $4.16 | 24,080 | — | — |
| 2014-03-24 | $3.80 | $4.22 | 10,720 | — | — |
| 2014-03-21 | $3.90 | $4.33 | 7,440 | — | — |
| 2014-03-20 | $3.95 | $4.38 | 7,060 | — | — |
| 2014-03-19 | $3.95 | $4.38 | 8,600 | — | — |
| 2014-03-18 | $4.05 | $4.50 | 4,000 | — | — |
| 2014-03-17 | $4.20 | $4.66 | 10,120 | — | — |
| 2014-03-14 | $4.10 | $4.55 | 12,980 | — | — |
| 2014-03-13 | $3.85 | $4.27 | 8,620 | — | — |
| 2014-03-12 | $3.95 | $4.38 | 7,620 | — | — |
| 2014-03-11 | $3.70 | $4.11 | 9,200 | — | — |
| 2014-03-10 | $3.70 | $4.11 | 5,700 | — | — |
| 2014-03-07 | $3.70 | $4.11 | 6,080 | — | — |
| 2014-03-06 | $3.70 | $4.11 | 2,920 | — | — |
| 2014-03-05 | $3.70 | $4.11 | 1,900 | — | — |
| 2014-03-04 | $3.55 | $3.94 | 5,880 | — | — |
| 2014-03-03 | $3.70 | $4.11 | 4,000 | — | — |
| 2014-02-28 | $3.65 | $4.05 | 12,120 | — | — |
| 2014-02-27 | $3.55 | $3.94 | 8,760 | — | — |
| 2014-02-26 | $3.60 | $4.00 | 3,260 | — | — |
| 2014-02-25 | $3.65 | $4.05 | 6,040 | — | — |
| 2014-02-24 | $3.60 | $4.00 | 2,240 | — | — |
| 2014-02-21 | $3.55 | $3.94 | 5,420 | — | — |
| 2014-02-20 | $3.45 | $3.83 | 4,120 | — | — |
| 2014-02-19 | $3.40 | $3.77 | 18,860 | — | — |
| 2014-02-18 | $3.65 | $4.05 | 16,960 | — | — |
| 2014-02-14 | $3.45 | $3.83 | 32,040 | — | — |
| 2014-02-13 | $3.40 | $3.77 | 11,540 | — | — |
| 2014-02-12 | $3.35 | $3.72 | 7,940 | — | — |
| 2014-02-11 | $3.25 | $3.61 | 8,780 | — | — |
| 2014-02-10 | $3.10 | $3.44 | 14,840 | — | — |
| 2014-02-07 | $3.00 | $3.33 | 9,420 | — | — |
| 2014-02-06 | $2.65 | $2.94 | 14,720 | — | — |
| 2014-02-05 | $2.95 | $3.27 | 36,020 | — | — |
| 2014-02-04 | $3.15 | $3.50 | 8,360 | — | — |
| 2014-02-03 | $3.20 | $3.55 | 2,260 | — | — |
| 2014-01-31 | $3.10 | $3.44 | 1,940 | — | — |
| 2014-01-30 | $3.15 | $3.50 | 13,180 | — | — |
| 2014-01-29 | $3.25 | $3.61 | 14,060 | — | — |
| 2014-01-28 | $3.35 | $3.72 | 35,620 | — | — |
| 2014-01-27 | $3.60 | $4.00 | 4,700 | — | — |
| 2014-01-24 | $3.75 | $4.16 | 11,560 | — | — |
| 2014-01-23 | $3.90 | $4.33 | 6,900 | — | — |
| 2014-01-22 | $3.65 | $4.05 | 2,760 | — | — |
| 2014-01-21 | $3.70 | $4.11 | 5,840 | — | — |
| 2014-01-17 | $3.70 | $4.03 | 6,740 | — | — |
| 2014-01-16 | $3.65 | $3.97 | 18,700 | — | — |
| 2014-01-15 | $3.55 | $3.87 | 9,340 | — | — |
| 2014-01-14 | $3.45 | $3.76 | 41,400 | — | — |
| 2014-01-13 | $3.50 | $3.81 | 17,240 | — | — |
| 2014-01-10 | $3.35 | $3.65 | 11,740 | — | — |
| 2014-01-09 | $3.50 | $3.81 | 10,520 | — | — |
| 2014-01-08 | $3.55 | $3.87 | 9,360 | — | — |
| 2014-01-07 | $3.55 | $3.87 | 14,060 | — | — |
| 2014-01-06 | $3.45 | $3.76 | 19,940 | — | — |
| 2014-01-03 | $3.65 | $3.97 | 3,560 | — | — |
| 2014-01-02 | $3.70 | $4.03 | 2,200 | — | — |