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
- 2004-04-14 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 | $3.00 | $3.00 | 112,700 | — | — |
| 2014-12-30 | $2.96 | $2.96 | 106,600 | — | — |
| 2014-12-29 | $3.06 | $3.06 | 124,600 | — | — |
| 2014-12-26 | $3.04 | $3.04 | 69,400 | — | — |
| 2014-12-24 | $2.94 | $2.94 | 71,400 | — | — |
| 2014-12-23 | $2.88 | $2.88 | 492,500 | — | — |
| 2014-12-22 | $3.08 | $3.08 | 116,200 | — | — |
| 2014-12-19 | $3.16 | $3.16 | 368,200 | — | — |
| 2014-12-18 | $3.20 | $3.20 | 180,900 | — | — |
| 2014-12-17 | $3.20 | $3.20 | 257,300 | — | — |
| 2014-12-16 | $3.09 | $3.09 | 149,500 | — | — |
| 2014-12-15 | $2.97 | $2.97 | 227,100 | — | — |
| 2014-12-12 | $3.43 | $3.43 | 162,700 | — | — |
| 2014-12-11 | $3.40 | $3.40 | 162,500 | — | — |
| 2014-12-10 | $3.28 | $3.28 | 148,300 | — | — |
| 2014-12-09 | $3.32 | $3.32 | 136,000 | — | — |
| 2014-12-08 | $3.24 | $3.24 | 114,300 | — | — |
| 2014-12-05 | $3.24 | $3.24 | 233,200 | — | — |
| 2014-12-04 | $3.11 | $3.11 | 97,800 | — | — |
| 2014-12-03 | $3.10 | $3.10 | 179,900 | — | — |
| 2014-12-02 | $3.04 | $3.04 | 146,700 | — | — |
| 2014-12-01 | $2.95 | $2.95 | 114,700 | — | — |
| 2014-11-28 | $3.03 | $3.03 | 63,600 | — | — |
| 2014-11-26 | $3.15 | $3.15 | 102,300 | — | — |
| 2014-11-25 | $3.10 | $3.10 | 218,100 | — | — |
| 2014-11-24 | $3.05 | $3.05 | 238,700 | — | — |
| 2014-11-21 | $2.99 | $2.99 | 167,600 | — | — |
| 2014-11-20 | $3.03 | $3.03 | 171,200 | — | — |
| 2014-11-19 | $2.98 | $2.98 | 204,000 | — | — |
| 2014-11-18 | $3.05 | $3.05 | 78,800 | — | — |
| 2014-11-17 | $3.12 | $3.12 | 100,100 | — | — |
| 2014-11-14 | $3.02 | $3.02 | 101,500 | — | — |
| 2014-11-13 | $3.05 | $3.05 | 157,700 | — | — |
| 2014-11-12 | $3.06 | $3.06 | 100,000 | — | — |
| 2014-11-11 | $3.07 | $3.07 | 105,900 | — | — |
| 2014-11-10 | $3.11 | $3.11 | 102,800 | — | — |
| 2014-11-07 | $3.01 | $3.01 | 117,600 | — | — |
| 2014-11-06 | $3.09 | $3.09 | 251,100 | — | — |
| 2014-11-05 | $2.91 | $2.91 | 382,800 | — | — |
| 2014-11-04 | $3.21 | $3.21 | 170,200 | — | — |
| 2014-11-03 | $3.28 | $3.28 | 209,800 | — | — |
| 2014-10-31 | $3.25 | $3.25 | 290,200 | — | — |
| 2014-10-30 | $3.46 | $3.46 | 334,600 | — | — |
| 2014-10-29 | $3.19 | $3.19 | 210,100 | — | — |
| 2014-10-28 | $3.18 | $3.18 | 190,700 | — | — |
| 2014-10-27 | $3.12 | $3.12 | 98,900 | — | — |
| 2014-10-24 | $3.03 | $3.03 | 128,300 | — | — |
| 2014-10-23 | $3.02 | $3.02 | 146,500 | — | — |
| 2014-10-22 | $2.96 | $2.96 | 193,100 | — | — |
| 2014-10-21 | $3.01 | $3.01 | 182,600 | — | — |
| 2014-10-20 | $3.00 | $3.00 | 183,700 | — | — |
| 2014-10-17 | $2.92 | $2.92 | 860,700 | — | — |
| 2014-10-16 | $3.19 | $3.19 | 309,300 | — | — |
| 2014-10-15 | $3.00 | $3.00 | 384,300 | — | — |
| 2014-10-14 | $3.00 | $3.00 | 676,900 | — | — |
| 2014-10-13 | $2.82 | $2.82 | 178,000 | — | — |
| 2014-10-10 | $2.80 | $2.80 | 143,200 | — | — |
| 2014-10-09 | $2.78 | $2.78 | 179,700 | — | — |
| 2014-10-08 | $2.84 | $2.84 | 167,300 | — | — |
| 2014-10-07 | $2.67 | $2.67 | 111,400 | — | — |
| 2014-10-06 | $2.73 | $2.73 | 117,100 | — | — |
| 2014-10-03 | $2.81 | $2.81 | 209,800 | — | — |
| 2014-10-02 | $2.71 | $2.71 | 136,500 | — | — |
| 2014-10-01 | $2.62 | $2.62 | 151,400 | — | — |
| 2014-09-30 | $2.68 | $2.68 | 210,300 | — | — |
| 2014-09-29 | $2.77 | $2.77 | 89,500 | — | — |
| 2014-09-26 | $2.76 | $2.76 | 89,300 | — | — |
| 2014-09-25 | $2.72 | $2.72 | 133,600 | — | — |
| 2014-09-24 | $2.80 | $2.80 | 108,000 | — | — |
| 2014-09-23 | $2.71 | $2.71 | 141,500 | — | — |
| 2014-09-22 | $2.75 | $2.75 | 119,600 | — | — |
| 2014-09-19 | $2.83 | $2.83 | 404,900 | — | — |
| 2014-09-18 | $2.70 | $2.70 | 112,400 | — | — |
| 2014-09-17 | $2.78 | $2.78 | 62,600 | — | — |
| 2014-09-16 | $2.71 | $2.71 | 45,500 | — | — |
| 2014-09-15 | $2.74 | $2.74 | 167,000 | — | — |
| 2014-09-12 | $2.74 | $2.74 | 72,600 | — | — |
| 2014-09-11 | $2.81 | $2.81 | 105,700 | — | — |
| 2014-09-10 | $2.80 | $2.80 | 81,800 | — | — |
| 2014-09-09 | $2.72 | $2.72 | 178,300 | — | — |
| 2014-09-08 | $2.79 | $2.79 | 116,300 | — | — |
| 2014-09-05 | $2.69 | $2.69 | 104,600 | — | — |
| 2014-09-04 | $2.65 | $2.65 | 118,300 | — | — |
| 2014-09-03 | $2.76 | $2.76 | 220,000 | — | — |
| 2014-09-02 | $2.80 | $2.80 | 160,800 | — | — |
| 2014-08-29 | $2.76 | $2.76 | 113,300 | — | — |
| 2014-08-28 | $2.77 | $2.77 | 203,500 | — | — |
| 2014-08-27 | $2.86 | $2.86 | 114,000 | — | — |
| 2014-08-26 | $2.80 | $2.80 | 228,200 | — | — |
| 2014-08-25 | $2.81 | $2.81 | 196,000 | — | — |
| 2014-08-22 | $2.70 | $2.70 | 142,700 | — | — |
| 2014-08-21 | $2.74 | $2.74 | 313,300 | — | — |
| 2014-08-20 | $2.95 | $2.95 | 238,000 | — | — |
| 2014-08-19 | $2.83 | $2.83 | 92,700 | — | — |
| 2014-08-18 | $2.80 | $2.80 | 280,100 | — | — |
| 2014-08-15 | $2.76 | $2.76 | 336,600 | — | — |
| 2014-08-14 | $2.71 | $2.71 | 194,600 | — | — |
| 2014-08-13 | $2.77 | $2.77 | 288,500 | — | — |
| 2014-08-12 | $2.53 | $2.53 | 252,300 | — | — |
| 2014-08-11 | $2.74 | $2.74 | 301,200 | — | — |
| 2014-08-08 | $2.54 | $2.54 | 171,800 | — | — |
| 2014-08-07 | $2.61 | $2.61 | 325,000 | — | — |
| 2014-08-06 | $2.74 | $2.74 | 1,076,700 | — | — |
| 2014-08-05 | $2.33 | $2.33 | 197,800 | — | — |
| 2014-08-04 | $2.40 | $2.40 | 189,500 | — | — |
| 2014-08-01 | $2.41 | $2.41 | 113,500 | — | — |
| 2014-07-31 | $2.39 | $2.39 | 207,300 | — | — |
| 2014-07-30 | $2.47 | $2.47 | 107,900 | — | — |
| 2014-07-29 | $2.44 | $2.44 | 77,400 | — | — |
| 2014-07-28 | $2.39 | $2.39 | 381,200 | — | — |
| 2014-07-25 | $2.41 | $2.41 | 157,300 | — | — |
| 2014-07-24 | $2.44 | $2.44 | 174,100 | — | — |
| 2014-07-23 | $2.46 | $2.46 | 103,700 | — | — |
| 2014-07-22 | $2.44 | $2.44 | 167,300 | — | — |
| 2014-07-21 | $2.35 | $2.35 | 295,100 | — | — |
| 2014-07-18 | $2.41 | $2.41 | 215,700 | — | — |
| 2014-07-17 | $2.33 | $2.33 | 210,500 | — | — |
| 2014-07-16 | $2.38 | $2.38 | 277,400 | — | — |
| 2014-07-15 | $2.39 | $2.39 | 188,000 | — | — |
| 2014-07-14 | $2.56 | $2.56 | 71,600 | — | — |
| 2014-07-11 | $2.49 | $2.49 | 99,600 | — | — |
| 2014-07-10 | $2.44 | $2.44 | 100,600 | — | — |
| 2014-07-09 | $2.50 | $2.50 | 129,900 | — | — |
| 2014-07-08 | $2.50 | $2.50 | 524,900 | — | — |
| 2014-07-07 | $2.70 | $2.70 | 383,500 | — | — |
| 2014-07-03 | $2.93 | $2.93 | 70,500 | — | — |
| 2014-07-02 | $2.90 | $2.90 | 120,300 | — | — |
| 2014-07-01 | $2.83 | $2.83 | 208,100 | — | — |
| 2014-06-30 | $2.80 | $2.80 | 262,000 | — | — |
| 2014-06-27 | $2.75 | $2.75 | 501,800 | — | — |
| 2014-06-26 | $2.73 | $2.73 | 215,700 | — | — |
| 2014-06-25 | $2.87 | $2.87 | 175,100 | — | — |
| 2014-06-24 | $2.78 | $2.78 | 481,900 | — | — |
| 2014-06-23 | $2.91 | $2.91 | 591,400 | — | — |
| 2014-06-20 | $2.56 | $2.56 | 592,300 | — | — |
| 2014-06-19 | $2.50 | $2.50 | 203,200 | — | — |
| 2014-06-18 | $2.48 | $2.48 | 392,000 | — | — |
| 2014-06-17 | $2.49 | $2.49 | 365,300 | — | — |
| 2014-06-16 | $2.28 | $2.28 | 449,800 | — | — |
| 2014-06-13 | $2.45 | $2.45 | 392,600 | — | — |
| 2014-06-12 | $2.58 | $2.58 | 646,900 | — | — |
| 2014-06-11 | $2.29 | $2.29 | 263,400 | — | — |
| 2014-06-10 | $2.32 | $2.32 | 165,400 | — | — |
| 2014-06-09 | $2.33 | $2.33 | 165,900 | — | — |
| 2014-06-06 | $2.28 | $2.28 | 308,100 | — | — |
| 2014-06-05 | $2.34 | $2.34 | 784,500 | — | — |
| 2014-06-04 | $2.20 | $2.20 | 257,400 | — | — |
| 2014-06-03 | $2.21 | $2.21 | 503,000 | — | — |
| 2014-06-02 | $2.14 | $2.14 | 382,800 | — | — |
| 2014-05-30 | $2.26 | $2.26 | 554,500 | — | — |
| 2014-05-29 | $2.25 | $2.25 | 742,700 | — | — |
| 2014-05-28 | $2.23 | $2.23 | 1,346,700 | — | — |
| 2014-05-27 | $1.96 | $1.96 | 546,000 | — | — |
| 2014-05-23 | $1.88 | $1.88 | 510,400 | — | — |
| 2014-05-22 | $1.90 | $1.90 | 723,500 | — | — |
| 2014-05-21 | $1.94 | $1.94 | 365,200 | — | — |
| 2014-05-20 | $1.94 | $1.94 | 716,900 | — | — |
| 2014-05-19 | $1.94 | $1.94 | 467,700 | — | — |
| 2014-05-16 | $2.00 | $2.00 | 868,900 | — | — |
| 2014-05-15 | $1.92 | $1.92 | 349,400 | — | — |
| 2014-05-14 | $1.94 | $1.94 | 473,300 | — | — |
| 2014-05-13 | $1.85 | $1.85 | 1,055,600 | — | — |
| 2014-05-12 | $1.85 | $1.85 | 597,200 | — | — |
| 2014-05-09 | $1.84 | $1.84 | 1,581,700 | — | — |
| 2014-05-08 | $1.74 | $1.74 | 1,940,600 | — | — |
| 2014-05-07 | $1.99 | $1.99 | 4,655,300 | — | — |
| 2014-05-06 | $4.02 | $4.02 | 655,600 | — | — |
| 2014-05-05 | $4.15 | $4.15 | 335,700 | — | — |
| 2014-05-02 | $3.95 | $3.95 | 719,700 | — | — |
| 2014-05-01 | $4.10 | $4.10 | 692,000 | — | — |
| 2014-04-30 | $4.42 | $4.42 | 546,300 | — | — |
| 2014-04-29 | $4.12 | $4.12 | 311,100 | — | — |
| 2014-04-28 | $3.94 | $3.94 | 471,800 | — | — |
| 2014-04-25 | $3.84 | $3.84 | 461,200 | — | — |
| 2014-04-24 | $4.11 | $4.11 | 531,600 | — | — |
| 2014-04-23 | $4.02 | $4.02 | 532,200 | — | — |
| 2014-04-22 | $4.28 | $4.28 | 984,100 | — | — |
| 2014-04-21 | $3.82 | $3.82 | 351,300 | — | — |
| 2014-04-17 | $3.83 | $3.83 | 421,700 | — | — |
| 2014-04-16 | $3.62 | $3.62 | 351,300 | — | — |
| 2014-04-15 | $3.40 | $3.40 | 1,271,300 | — | — |
| 2014-04-14 | $3.65 | $3.65 | 412,100 | — | — |
| 2014-04-11 | $3.63 | $3.63 | 500,900 | — | — |
| 2014-04-10 | $3.85 | $3.85 | 710,000 | — | — |
| 2014-04-09 | $4.26 | $4.26 | 355,300 | — | — |
| 2014-04-08 | $4.18 | $4.18 | 410,100 | — | — |
| 2014-04-07 | $4.06 | $4.06 | 666,600 | — | — |
| 2014-04-04 | $4.07 | $4.07 | 612,400 | — | — |
| 2014-04-03 | $4.25 | $4.25 | 770,400 | — | — |
| 2014-04-02 | $4.44 | $4.44 | 699,700 | — | — |
| 2014-04-01 | $4.20 | $4.20 | 1,270,800 | — | — |
| 2014-03-31 | $4.36 | $4.36 | 1,202,600 | — | — |
| 2014-03-28 | $4.07 | $4.07 | 1,059,100 | — | — |
| 2014-03-27 | $3.86 | $3.86 | 341,500 | — | — |
| 2014-03-26 | $3.99 | $3.99 | 412,200 | — | — |
| 2014-03-25 | $3.99 | $3.99 | 343,600 | — | — |
| 2014-03-24 | $3.99 | $3.99 | 337,200 | — | — |
| 2014-03-21 | $4.12 | $4.12 | 834,500 | — | — |
| 2014-03-20 | $4.10 | $4.10 | 487,300 | — | — |
| 2014-03-19 | $4.02 | $4.02 | 459,300 | — | — |
| 2014-03-18 | $4.01 | $4.01 | 436,700 | — | — |
| 2014-03-17 | $3.69 | $3.69 | 277,900 | — | — |
| 2014-03-14 | $3.76 | $3.76 | 410,600 | — | — |
| 2014-03-13 | $3.66 | $3.66 | 637,000 | — | — |
| 2014-03-12 | $3.79 | $3.79 | 655,000 | — | — |
| 2014-03-11 | $3.95 | $3.95 | 980,100 | — | — |
| 2014-03-10 | $4.06 | $4.06 | 551,400 | — | — |
| 2014-03-07 | $4.08 | $4.08 | 812,500 | — | — |
| 2014-03-06 | $3.96 | $3.96 | 816,500 | — | — |
| 2014-03-05 | $4.00 | $4.00 | 888,400 | — | — |
| 2014-03-04 | $3.90 | $3.90 | 1,598,900 | — | — |
| 2014-03-03 | $3.37 | $3.37 | 310,400 | — | — |
| 2014-02-28 | $3.28 | $3.28 | 427,200 | — | — |
| 2014-02-27 | $3.50 | $3.50 | 227,900 | — | — |
| 2014-02-26 | $3.40 | $3.40 | 304,000 | — | — |
| 2014-02-25 | $3.37 | $3.37 | 130,600 | — | — |
| 2014-02-24 | $3.42 | $3.42 | 381,900 | — | — |
| 2014-02-21 | $3.37 | $3.37 | 362,400 | — | — |
| 2014-02-20 | $3.36 | $3.36 | 316,000 | — | — |
| 2014-02-19 | $3.13 | $3.13 | 254,500 | — | — |
| 2014-02-18 | $3.32 | $3.32 | 402,900 | — | — |
| 2014-02-14 | $3.09 | $3.09 | 169,100 | — | — |
| 2014-02-13 | $3.28 | $3.28 | 381,600 | — | — |
| 2014-02-12 | $3.05 | $3.05 | 1,580,300 | — | — |
| 2014-02-11 | $3.04 | $3.04 | 174,600 | — | — |
| 2014-02-10 | $3.09 | $3.09 | 271,800 | — | — |
| 2014-02-07 | $3.09 | $3.09 | 243,600 | — | — |
| 2014-02-06 | $3.02 | $3.02 | 157,100 | — | — |
| 2014-02-05 | $3.04 | $3.04 | 485,400 | — | — |
| 2014-02-04 | $3.06 | $3.06 | 522,700 | — | — |
| 2014-02-03 | $3.03 | $3.03 | 832,000 | — | — |
| 2014-01-31 | $3.44 | $3.44 | 1,141,200 | — | — |
| 2014-01-30 | $3.73 | $3.73 | 1,055,200 | — | — |
| 2014-01-29 | $3.04 | $3.04 | 294,300 | — | — |
| 2014-01-28 | $2.95 | $2.95 | 278,800 | — | — |
| 2014-01-27 | $2.80 | $2.80 | 644,500 | — | — |
| 2014-01-24 | $3.04 | $3.04 | 287,900 | — | — |
| 2014-01-23 | $3.14 | $3.14 | 486,200 | — | — |
| 2014-01-22 | $3.17 | $3.17 | 549,700 | — | — |
| 2014-01-21 | $3.29 | $3.29 | 676,600 | — | — |
| 2014-01-17 | $3.19 | $3.19 | 252,900 | — | — |
| 2014-01-16 | $3.29 | $3.29 | 380,700 | — | — |
| 2014-01-15 | $3.10 | $3.10 | 481,600 | — | — |
| 2014-01-14 | $3.20 | $3.20 | 666,900 | — | — |
| 2014-01-13 | $3.26 | $3.26 | 1,151,500 | — | — |
| 2014-01-10 | $3.75 | $3.75 | 290,900 | — | — |
| 2014-01-09 | $3.82 | $3.82 | 502,100 | — | — |
| 2014-01-08 | $3.55 | $3.55 | 232,300 | — | — |
| 2014-01-07 | $3.58 | $3.58 | 431,900 | — | — |
| 2014-01-06 | $3.40 | $3.40 | 370,200 | — | — |
| 2014-01-03 | $3.39 | $3.39 | 401,700 | — | — |
| 2014-01-02 | $3.37 | $3.37 | 349,900 | — | — |