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
- 1982-01-29 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 | $3.65 | $4.40 | 5,200 | — | — |
| 2014-12-30 | $3.75 | $4.51 | 2,600 | — | — |
| 2014-12-29 | $3.85 | $4.63 | 21,400 | — | — |
| 2014-12-26 | $3.82 | $4.59 | 38,200 | — | — |
| 2014-12-24 | $3.85 | $4.63 | 400 | — | — |
| 2014-12-23 | $3.83 | $4.61 | 2,200 | — | — |
| 2014-12-22 | $3.88 | $4.60 | 800 | — | — |
| 2014-12-19 | $3.68 | $4.36 | 8,600 | — | — |
| 2014-12-18 | $3.85 | $4.57 | 20,000 | — | — |
| 2014-12-17 | $3.72 | $4.42 | 7,800 | — | — |
| 2014-12-16 | $3.76 | $4.46 | 23,200 | — | — |
| 2014-12-15 | $3.90 | $4.63 | 9,200 | — | — |
| 2014-12-12 | $4.00 | $4.75 | 3,200 | — | — |
| 2014-12-11 | $4.00 | $4.75 | 10,200 | — | — |
| 2014-12-10 | $3.91 | $4.64 | 2,200 | — | — |
| 2014-12-09 | $3.93 | $4.66 | 8,000 | — | — |
| 2014-12-08 | $3.90 | $4.63 | 22,600 | — | — |
| 2014-12-05 | $3.94 | $4.67 | 9,200 | — | — |
| 2014-12-04 | $3.98 | $4.72 | 82,000 | — | — |
| 2014-12-03 | $3.93 | $4.66 | 25,000 | — | — |
| 2014-12-02 | $3.91 | $4.64 | 9,800 | — | — |
| 2014-12-01 | $3.91 | $4.64 | 3,400 | — | — |
| 2014-11-28 | $3.98 | $4.72 | 29,200 | — | — |
| 2014-11-26 | $4.08 | $4.84 | 62,800 | — | — |
| 2014-11-25 | $4.03 | $4.78 | 4,200 | — | — |
| 2014-11-24 | $3.95 | $4.68 | 6,800 | — | — |
| 2014-11-21 | $3.98 | $4.72 | 10,600 | — | — |
| 2014-11-20 | $3.98 | $4.72 | 5,800 | — | — |
| 2014-11-19 | $3.99 | $4.73 | 11,000 | — | — |
| 2014-11-18 | $4.00 | $4.75 | 16,200 | — | — |
| 2014-11-17 | $3.95 | $4.69 | 15,400 | — | — |
| 2014-11-14 | $3.89 | $4.61 | 6,200 | — | — |
| 2014-11-13 | $3.93 | $4.66 | 3,800 | — | — |
| 2014-11-12 | $3.88 | $4.61 | 21,800 | — | — |
| 2014-11-11 | $3.85 | $4.57 | 15,200 | — | — |
| 2014-11-10 | $3.91 | $4.64 | 11,000 | — | — |
| 2014-11-07 | $3.88 | $4.61 | 4,600 | — | — |
| 2014-11-06 | $3.90 | $4.62 | 6,800 | — | — |
| 2014-11-05 | $3.89 | $4.61 | 9,600 | — | — |
| 2014-11-04 | $3.85 | $4.56 | 12,000 | — | — |
| 2014-11-03 | $3.86 | $4.58 | 18,800 | — | — |
| 2014-10-31 | $3.97 | $4.71 | 12,400 | — | — |
| 2014-10-30 | $3.90 | $4.63 | 13,400 | — | — |
| 2014-10-29 | $3.76 | $4.46 | 5,600 | — | — |
| 2014-10-28 | $3.85 | $4.56 | 20,000 | — | — |
| 2014-10-27 | $3.89 | $4.61 | 19,200 | — | — |
| 2014-10-24 | $3.86 | $4.58 | 20,600 | — | — |
| 2014-10-23 | $3.80 | $4.50 | 12,800 | — | — |
| 2014-10-22 | $3.60 | $4.27 | 11,800 | — | — |
| 2014-10-21 | $3.73 | $4.43 | 11,600 | — | — |
| 2014-10-20 | $3.61 | $4.29 | 103,800 | — | — |
| 2014-10-17 | $3.51 | $4.16 | 11,400 | — | — |
| 2014-10-16 | $3.64 | $4.31 | 9,800 | — | — |
| 2014-10-15 | $3.80 | $4.51 | 15,400 | — | — |
| 2014-10-14 | $3.73 | $4.42 | 3,800 | — | — |
| 2014-10-13 | $3.75 | $4.45 | 14,600 | — | — |
| 2014-10-10 | $3.80 | $4.51 | 37,000 | — | — |
| 2014-10-09 | $3.93 | $4.66 | 25,200 | — | — |
| 2014-10-08 | $3.98 | $4.72 | 15,600 | — | — |
| 2014-10-07 | $3.95 | $4.68 | 14,800 | — | — |
| 2014-10-06 | $3.97 | $4.71 | 10,200 | — | — |
| 2014-10-03 | $3.83 | $4.55 | 14,000 | — | — |
| 2014-10-02 | $3.94 | $4.67 | 14,800 | — | — |
| 2014-10-01 | $3.91 | $4.64 | 7,800 | — | — |
| 2014-09-30 | $3.99 | $4.73 | 11,800 | — | — |
| 2014-09-29 | $4.00 | $4.74 | 12,800 | — | — |
| 2014-09-26 | $3.95 | $4.68 | 23,600 | — | — |
| 2014-09-25 | $3.99 | $4.74 | 19,400 | — | — |
| 2014-09-24 | $4.09 | $4.85 | 4,400 | — | — |
| 2014-09-23 | $4.08 | $4.84 | 11,200 | — | — |
| 2014-09-22 | $4.10 | $4.86 | 14,200 | — | — |
| 2014-09-19 | $4.08 | $4.84 | 15,400 | — | — |
| 2014-09-18 | $4.17 | $4.94 | 40,800 | — | — |
| 2014-09-17 | $4.06 | $4.82 | 11,200 | — | — |
| 2014-09-16 | $4.04 | $4.80 | 11,200 | — | — |
| 2014-09-15 | $4.05 | $4.80 | 10,600 | — | — |
| 2014-09-12 | $4.00 | $4.75 | 21,600 | — | — |
| 2014-09-11 | $4.01 | $4.75 | 29,200 | — | — |
| 2014-09-10 | $4.01 | $4.75 | 12,000 | — | — |
| 2014-09-09 | $4.02 | $4.77 | 59,400 | — | — |
| 2014-09-08 | $3.95 | $4.68 | 12,400 | — | — |
| 2014-09-05 | $3.99 | $4.73 | 23,400 | — | — |
| 2014-09-04 | $3.94 | $4.68 | 14,800 | — | — |
| 2014-09-03 | $4.03 | $4.78 | 26,800 | — | — |
| 2014-09-02 | $3.96 | $4.70 | 38,600 | — | — |
| 2014-08-29 | $3.95 | $4.69 | 49,000 | — | — |
| 2014-08-28 | $3.89 | $4.61 | 40,800 | — | — |
| 2014-08-27 | $3.83 | $4.54 | 10,000 | — | — |
| 2014-08-26 | $3.87 | $4.59 | 6,200 | — | — |
| 2014-08-25 | $3.75 | $4.45 | 13,400 | — | — |
| 2014-08-22 | $3.74 | $4.44 | 17,600 | — | — |
| 2014-08-21 | $3.57 | $4.24 | 19,200 | — | — |
| 2014-08-20 | $3.56 | $4.23 | 2,000 | — | — |
| 2014-08-19 | $3.64 | $4.32 | 54,400 | — | — |
| 2014-08-18 | $3.70 | $4.32 | 13,000 | — | — |
| 2014-08-15 | $3.59 | $4.20 | 38,400 | — | — |
| 2014-08-14 | $3.70 | $4.33 | 11,400 | — | — |
| 2014-08-13 | $3.79 | $4.43 | 26,600 | — | — |
| 2014-08-12 | $3.83 | $4.47 | 600 | — | — |
| 2014-08-11 | $3.84 | $4.48 | 7,600 | — | — |
| 2014-08-08 | $3.79 | $4.43 | 3,000 | — | — |
| 2014-08-07 | $3.75 | $4.39 | 9,400 | — | — |
| 2014-08-06 | $3.84 | $4.48 | 47,600 | — | — |
| 2014-08-05 | $3.82 | $4.47 | 25,400 | — | — |
| 2014-08-04 | $3.73 | $4.36 | 6,800 | — | — |
| 2014-08-01 | $3.70 | $4.33 | 20,000 | — | — |
| 2014-07-31 | $3.86 | $4.51 | 60,000 | — | — |
| 2014-07-30 | $3.75 | $4.39 | 2,400 | — | — |
| 2014-07-29 | $3.78 | $4.41 | 2,200 | — | — |
| 2014-07-28 | $3.75 | $4.38 | 9,600 | — | — |
| 2014-07-25 | $3.86 | $4.51 | 37,800 | — | — |
| 2014-07-24 | $3.66 | $4.28 | 20,600 | — | — |
| 2014-07-23 | $3.68 | $4.30 | 41,400 | — | — |
| 2014-07-22 | $3.72 | $4.35 | 18,200 | — | — |
| 2014-07-21 | $3.78 | $4.42 | 33,800 | — | — |
| 2014-07-18 | $3.74 | $4.37 | 50,600 | — | — |
| 2014-07-17 | $3.61 | $4.22 | 27,200 | — | — |
| 2014-07-16 | $3.65 | $4.26 | 21,400 | — | — |
| 2014-07-15 | $3.64 | $4.25 | 15,200 | — | — |
| 2014-07-14 | $3.66 | $4.27 | 20,400 | — | — |
| 2014-07-11 | $3.60 | $4.20 | 10,600 | — | — |
| 2014-07-10 | $3.42 | $3.99 | 4,200 | — | — |
| 2014-07-09 | $3.46 | $4.04 | 2,000 | — | — |
| 2014-07-08 | $3.45 | $4.03 | 2,600 | — | — |
| 2014-07-07 | $3.49 | $4.08 | 13,200 | — | — |
| 2014-07-03 | $3.46 | $4.05 | 10,200 | — | — |
| 2014-07-02 | $3.52 | $4.12 | 17,800 | — | — |
| 2014-07-01 | $3.58 | $4.19 | 9,400 | — | — |
| 2014-06-30 | $3.49 | $4.08 | 2,200 | — | — |
| 2014-06-27 | $3.43 | $4.01 | 4,000 | — | — |
| 2014-06-26 | $3.50 | $4.09 | 25,600 | — | — |
| 2014-06-25 | $3.41 | $3.99 | 5,000 | — | — |
| 2014-06-24 | $3.46 | $4.05 | 11,800 | — | — |
| 2014-06-23 | $3.43 | $4.01 | 5,000 | — | — |
| 2014-06-20 | $3.46 | $4.05 | 13,400 | — | — |
| 2014-06-19 | $3.46 | $4.05 | 28,000 | — | — |
| 2014-06-18 | $3.47 | $4.06 | 14,000 | — | — |
| 2014-06-17 | $3.43 | $4.01 | 6,000 | — | — |
| 2014-06-16 | $3.43 | $4.01 | 10,200 | — | — |
| 2014-06-13 | $3.46 | $4.05 | 3,600 | — | — |
| 2014-06-12 | $3.40 | $3.98 | 20,400 | — | — |
| 2014-06-11 | $3.55 | $4.15 | 38,600 | — | — |
| 2014-06-10 | $3.40 | $3.97 | 31,800 | — | — |
| 2014-06-09 | $3.37 | $3.93 | 20,600 | — | — |
| 2014-06-06 | $3.29 | $3.85 | 40,000 | — | — |
| 2014-06-05 | $3.28 | $3.83 | 8,400 | — | — |
| 2014-06-04 | $3.29 | $3.84 | 2,600 | — | — |
| 2014-06-03 | $3.39 | $3.96 | 5,800 | — | — |
| 2014-06-02 | $3.33 | $3.89 | 5,400 | — | — |
| 2014-05-30 | $3.32 | $3.88 | 1,200 | — | — |
| 2014-05-29 | $3.38 | $3.95 | 13,200 | — | — |
| 2014-05-28 | $3.35 | $3.91 | 29,000 | — | — |
| 2014-05-27 | $3.41 | $3.92 | 36,800 | — | — |
| 2014-05-23 | $3.40 | $3.91 | 53,800 | — | — |
| 2014-05-22 | $3.35 | $3.85 | 21,800 | — | — |
| 2014-05-21 | $3.36 | $3.87 | 9,400 | — | — |
| 2014-05-20 | $3.38 | $3.88 | 19,800 | — | — |
| 2014-05-19 | $3.41 | $3.92 | 50,000 | — | — |
| 2014-05-16 | $3.61 | $4.15 | 13,400 | — | — |
| 2014-05-15 | $3.61 | $4.15 | 2,800 | — | — |
| 2014-05-14 | $3.61 | $4.15 | 81,200 | — | — |
| 2014-05-13 | $3.71 | $4.26 | 12,600 | — | — |
| 2014-05-12 | $3.69 | $4.25 | 17,200 | — | — |
| 2014-05-09 | $3.77 | $4.34 | 24,200 | — | — |
| 2014-05-08 | $3.74 | $4.30 | 30,800 | — | — |
| 2014-05-07 | $3.67 | $4.22 | 3,800 | — | — |
| 2014-05-06 | $3.73 | $4.29 | 4,600 | — | — |
| 2014-05-05 | $3.69 | $4.24 | 1,400 | — | — |
| 2014-05-02 | $3.67 | $4.22 | 0 | — | — |
| 2014-05-01 | $3.67 | $4.22 | 20,200 | — | — |
| 2014-04-30 | $3.79 | $4.36 | 18,600 | — | — |
| 2014-04-29 | $3.87 | $4.45 | 9,000 | — | — |
| 2014-04-28 | $3.81 | $4.38 | 4,000 | — | — |
| 2014-04-25 | $3.79 | $4.35 | 3,600 | — | — |
| 2014-04-24 | $3.89 | $4.48 | 4,600 | — | — |
| 2014-04-23 | $3.90 | $4.48 | 800 | — | — |
| 2014-04-22 | $3.83 | $4.40 | 17,400 | — | — |
| 2014-04-21 | $3.79 | $4.35 | 15,800 | — | — |
| 2014-04-17 | $3.74 | $4.30 | 9,000 | — | — |
| 2014-04-16 | $3.85 | $4.42 | 6,000 | — | — |
| 2014-04-15 | $3.81 | $4.38 | 10,800 | — | — |
| 2014-04-14 | $3.77 | $4.33 | 10,000 | — | — |
| 2014-04-11 | $3.77 | $4.33 | 6,600 | — | — |
| 2014-04-10 | $3.73 | $4.29 | 4,800 | — | — |
| 2014-04-09 | $3.86 | $4.44 | 21,200 | — | — |
| 2014-04-08 | $3.72 | $4.27 | 7,200 | — | — |
| 2014-04-07 | $3.83 | $4.40 | 27,800 | — | — |
| 2014-04-04 | $3.72 | $4.27 | 2,400 | — | — |
| 2014-04-03 | $3.65 | $4.20 | 59,600 | — | — |
| 2014-04-02 | $3.64 | $4.18 | 55,000 | — | — |
| 2014-04-01 | $3.86 | $4.44 | 19,600 | — | — |
| 2014-03-31 | $3.86 | $4.44 | 8,200 | — | — |
| 2014-03-28 | $3.99 | $4.58 | 1,800 | — | — |
| 2014-03-27 | $3.88 | $4.46 | 24,400 | — | — |
| 2014-03-26 | $3.92 | $4.51 | 7,000 | — | — |
| 2014-03-25 | $3.93 | $4.52 | 62,800 | — | — |
| 2014-03-24 | $3.93 | $4.52 | 63,800 | — | — |
| 2014-03-21 | $3.95 | $4.54 | 18,400 | — | — |
| 2014-03-20 | $4.01 | $4.61 | 19,000 | — | — |
| 2014-03-19 | $4.06 | $4.67 | 8,400 | — | — |
| 2014-03-18 | $4.02 | $4.62 | 15,600 | — | — |
| 2014-03-17 | $4.06 | $4.67 | 66,800 | — | — |
| 2014-03-14 | $3.90 | $4.49 | 5,600 | — | — |
| 2014-03-13 | $3.88 | $4.46 | 46,600 | — | — |
| 2014-03-12 | $3.93 | $4.52 | 90,200 | — | — |
| 2014-03-11 | $3.83 | $4.40 | 160,200 | — | — |
| 2014-03-10 | $4.05 | $4.65 | 49,600 | — | — |
| 2014-03-07 | $4.27 | $4.91 | 16,200 | — | — |
| 2014-03-06 | $4.22 | $4.85 | 15,000 | — | — |
| 2014-03-05 | $4.12 | $4.74 | 7,600 | — | — |
| 2014-03-04 | $4.14 | $4.76 | 8,000 | — | — |
| 2014-03-03 | $4.07 | $4.68 | 3,600 | — | — |
| 2014-02-28 | $4.14 | $4.76 | 15,600 | — | — |
| 2014-02-27 | $4.18 | $4.81 | 14,400 | — | — |
| 2014-02-26 | $4.05 | $4.66 | 15,200 | — | — |
| 2014-02-25 | $4.27 | $4.91 | 20,200 | — | — |
| 2014-02-24 | $4.18 | $4.74 | 126,000 | — | — |
| 2014-02-21 | $3.88 | $4.40 | 22,000 | — | — |
| 2014-02-20 | $3.80 | $4.31 | 18,200 | — | — |
| 2014-02-19 | $3.80 | $4.31 | 12,800 | — | — |
| 2014-02-18 | $3.84 | $4.35 | 52,600 | — | — |
| 2014-02-14 | $3.80 | $4.31 | 46,000 | — | — |
| 2014-02-13 | $3.93 | $4.46 | 32,600 | — | — |
| 2014-02-12 | $3.96 | $4.49 | 44,600 | — | — |
| 2014-02-11 | $4.07 | $4.62 | 8,200 | — | — |
| 2014-02-10 | $4.07 | $4.62 | 45,000 | — | — |
| 2014-02-07 | $4.04 | $4.58 | 4,800 | — | — |
| 2014-02-06 | $4.06 | $4.61 | 6,600 | — | — |
| 2014-02-05 | $3.99 | $4.53 | 13,800 | — | — |
| 2014-02-04 | $4.00 | $4.54 | 29,200 | — | — |
| 2014-02-03 | $3.95 | $4.48 | 15,600 | — | — |
| 2014-01-31 | $3.96 | $4.49 | 15,600 | — | — |
| 2014-01-30 | $4.00 | $4.54 | 9,600 | — | — |
| 2014-01-29 | $3.85 | $4.37 | 12,400 | — | — |
| 2014-01-28 | $3.91 | $4.43 | 5,000 | — | — |
| 2014-01-27 | $3.96 | $4.50 | 14,400 | — | — |
| 2014-01-24 | $3.89 | $4.41 | 37,200 | — | — |
| 2014-01-23 | $4.00 | $4.54 | 49,400 | — | — |
| 2014-01-22 | $4.00 | $4.54 | 52,400 | — | — |
| 2014-01-21 | $4.08 | $4.63 | 51,200 | — | — |
| 2014-01-17 | $4.17 | $4.73 | 7,600 | — | — |
| 2014-01-16 | $4.18 | $4.74 | 12,400 | — | — |
| 2014-01-15 | $4.10 | $4.65 | 42,800 | — | — |
| 2014-01-14 | $4.03 | $4.57 | 19,800 | — | — |
| 2014-01-13 | $3.98 | $4.52 | 75,200 | — | — |
| 2014-01-10 | $4.00 | $4.54 | 3,000 | — | — |
| 2014-01-09 | $4.00 | $4.54 | 6,600 | — | — |
| 2014-01-08 | $4.06 | $4.60 | 19,600 | — | — |
| 2014-01-07 | $4.08 | $4.63 | 58,200 | — | — |
| 2014-01-06 | $3.99 | $4.53 | 3,400 | — | — |
| 2014-01-03 | $4.02 | $4.56 | 8,000 | — | — |
| 2014-01-02 | $3.99 | $4.52 | 17,200 | — | — |