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
- 1989-01-03 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 | $3.38 | $6.06 | 5,900 | — | — |
| 2014-12-30 | $3.39 | $6.08 | 8,800 | — | — |
| 2014-12-29 | $3.36 | $6.03 | 1,200 | — | — |
| 2014-12-26 | $3.48 | $6.24 | 200 | — | — |
| 2014-12-24 | $3.37 | $6.05 | 1,800 | — | — |
| 2014-12-23 | $3.49 | $6.26 | 8,900 | — | — |
| 2014-12-22 | $3.50 | $6.28 | 11,800 | — | — |
| 2014-12-19 | $3.44 | $6.17 | 800 | — | — |
| 2014-12-18 | $3.43 | $6.15 | 9,700 | — | — |
| 2014-12-17 | $3.32 | $5.96 | 1,400 | — | — |
| 2014-12-16 | $3.24 | $5.81 | 800 | — | — |
| 2014-12-15 | $3.33 | $5.97 | 21,200 | — | — |
| 2014-12-12 | $3.35 | $6.01 | 18,100 | — | — |
| 2014-12-11 | $3.49 | $6.26 | 14,400 | — | — |
| 2014-12-10 | $3.45 | $6.19 | 2,400 | — | — |
| 2014-12-09 | $3.49 | $6.26 | 8,200 | — | — |
| 2014-12-08 | $3.50 | $6.28 | 27,500 | — | — |
| 2014-12-05 | $3.56 | $6.39 | 7,400 | — | — |
| 2014-12-04 | $3.55 | $6.37 | 8,600 | — | — |
| 2014-12-03 | $3.65 | $6.55 | 8,800 | — | — |
| 2014-12-02 | $3.65 | $6.55 | 14,100 | — | — |
| 2014-12-01 | $3.62 | $6.50 | 15,400 | — | — |
| 2014-11-28 | $3.68 | $6.60 | 4,300 | — | — |
| 2014-11-26 | $3.53 | $6.33 | 18,800 | — | — |
| 2014-11-25 | $3.57 | $6.41 | 28,800 | — | — |
| 2014-11-24 | $3.37 | $6.05 | 18,100 | — | — |
| 2014-11-21 | $3.48 | $6.24 | 3,200 | — | — |
| 2014-11-20 | $3.43 | $6.15 | 20,000 | — | — |
| 2014-11-19 | $3.48 | $6.24 | 46,100 | — | — |
| 2014-11-18 | $3.42 | $6.14 | 23,200 | — | — |
| 2014-11-17 | $3.33 | $5.97 | 21,100 | — | — |
| 2014-11-14 | $3.29 | $5.90 | 21,200 | — | — |
| 2014-11-13 | $3.18 | $5.71 | 1,200 | — | — |
| 2014-11-12 | $3.15 | $5.65 | 33,500 | — | — |
| 2014-11-11 | $3.13 | $5.62 | 10,800 | — | — |
| 2014-11-10 | $3.18 | $5.71 | 11,700 | — | — |
| 2014-11-07 | $3.30 | $5.92 | 18,300 | — | — |
| 2014-11-06 | $3.32 | $5.96 | 43,100 | — | — |
| 2014-11-05 | $3.35 | $6.01 | 7,000 | — | — |
| 2014-11-04 | $3.34 | $5.99 | 15,200 | — | — |
| 2014-11-03 | $3.42 | $6.14 | 23,600 | — | — |
| 2014-10-31 | $3.39 | $6.08 | 221,200 | — | — |
| 2014-10-30 | $3.10 | $5.56 | 3,100 | — | — |
| 2014-10-29 | $3.21 | $5.76 | 1,500 | — | — |
| 2014-10-28 | $3.20 | $5.74 | 5,200 | — | — |
| 2014-10-27 | $3.10 | $5.56 | 5,500 | — | — |
| 2014-10-24 | $3.05 | $5.47 | 1,500 | — | — |
| 2014-10-23 | $3.05 | $5.47 | 8,200 | — | — |
| 2014-10-22 | $3.06 | $5.49 | 11,200 | — | — |
| 2014-10-21 | $3.29 | $5.90 | 3,700 | — | — |
| 2014-10-20 | $3.20 | $5.74 | 7,100 | — | — |
| 2014-10-17 | $3.01 | $5.40 | 3,000 | — | — |
| 2014-10-16 | $3.10 | $5.56 | 4,500 | — | — |
| 2014-10-15 | $3.04 | $5.45 | 600 | — | — |
| 2014-10-14 | $3.01 | $5.40 | 22,500 | — | — |
| 2014-10-13 | $3.10 | $5.56 | 9,300 | — | — |
| 2014-10-10 | $3.23 | $5.80 | 6,000 | — | — |
| 2014-10-09 | $3.12 | $5.60 | 700 | — | — |
| 2014-10-08 | $3.29 | $5.90 | 700 | — | — |
| 2014-10-07 | $3.17 | $5.69 | 500 | — | — |
| 2014-10-06 | $3.37 | $6.05 | 900 | — | — |
| 2014-10-03 | $3.25 | $5.83 | 800 | — | — |
| 2014-10-02 | $3.31 | $5.94 | 16,000 | — | — |
| 2014-10-01 | $3.19 | $5.72 | 17,500 | — | — |
| 2014-09-30 | $3.29 | $5.90 | 16,400 | — | — |
| 2014-09-29 | $3.29 | $5.90 | 1,400 | — | — |
| 2014-09-26 | $3.13 | $5.62 | 15,200 | — | — |
| 2014-09-25 | $3.02 | $5.42 | 18,500 | — | — |
| 2014-09-24 | $3.07 | $5.51 | 9,000 | — | — |
| 2014-09-23 | $3.18 | $5.71 | 12,400 | — | — |
| 2014-09-22 | $3.32 | $5.96 | 30,400 | — | — |
| 2014-09-19 | $3.30 | $5.92 | 23,600 | — | — |
| 2014-09-18 | $3.50 | $6.28 | 11,100 | — | — |
| 2014-09-17 | $3.51 | $6.30 | 5,000 | — | — |
| 2014-09-16 | $3.51 | $6.30 | 15,800 | — | — |
| 2014-09-15 | $3.41 | $6.12 | 10,000 | — | — |
| 2014-09-12 | $3.35 | $6.01 | 10,000 | — | — |
| 2014-09-11 | $3.36 | $6.03 | 4,100 | — | — |
| 2014-09-10 | $3.40 | $6.10 | 10,400 | — | — |
| 2014-09-09 | $3.31 | $5.94 | 2,000 | — | — |
| 2014-09-08 | $3.32 | $5.96 | 16,600 | — | — |
| 2014-09-05 | $3.19 | $5.72 | 800 | — | — |
| 2014-09-04 | $3.20 | $5.74 | 600 | — | — |
| 2014-09-03 | $3.18 | $5.71 | 1,900 | — | — |
| 2014-09-02 | $3.18 | $5.71 | 1,400 | — | — |
| 2014-08-29 | $3.22 | $5.78 | 6,500 | — | — |
| 2014-08-28 | $3.21 | $5.76 | 8,800 | — | — |
| 2014-08-27 | $3.29 | $5.90 | 67,600 | — | — |
| 2014-08-26 | $3.00 | $5.38 | 51,800 | — | — |
| 2014-08-25 | $3.08 | $5.53 | 11,800 | — | — |
| 2014-08-22 | $3.04 | $5.45 | 1,600 | — | — |
| 2014-08-21 | $3.13 | $5.62 | 600 | — | — |
| 2014-08-20 | $3.06 | $5.49 | 6,100 | — | — |
| 2014-08-19 | $3.10 | $5.56 | 10,000 | — | — |
| 2014-08-18 | $3.13 | $5.62 | 16,300 | — | — |
| 2014-08-15 | $3.01 | $5.40 | 14,700 | — | — |
| 2014-08-14 | $3.02 | $5.42 | 15,500 | — | — |
| 2014-08-13 | $3.02 | $5.42 | 1,700 | — | — |
| 2014-08-12 | $3.02 | $5.42 | 4,600 | — | — |
| 2014-08-11 | $3.03 | $5.44 | 14,000 | — | — |
| 2014-08-08 | $2.96 | $5.31 | 54,900 | — | — |
| 2014-08-07 | $2.99 | $5.36 | 12,000 | — | — |
| 2014-08-06 | $3.04 | $5.45 | 2,200 | — | — |
| 2014-08-05 | $2.99 | $5.36 | 4,600 | — | — |
| 2014-08-04 | $2.99 | $5.36 | 24,600 | — | — |
| 2014-08-01 | $2.93 | $5.26 | 26,500 | — | — |
| 2014-07-31 | $2.99 | $5.36 | 29,900 | — | — |
| 2014-07-30 | $2.86 | $5.13 | 2,800 | — | — |
| 2014-07-29 | $2.86 | $5.13 | 11,000 | — | — |
| 2014-07-28 | $2.95 | $5.29 | 8,700 | — | — |
| 2014-07-25 | $2.95 | $5.29 | 7,200 | — | — |
| 2014-07-24 | $3.04 | $5.45 | 24,300 | — | — |
| 2014-07-23 | $3.03 | $5.44 | 15,600 | — | — |
| 2014-07-22 | $2.96 | $5.31 | 91,700 | — | — |
| 2014-07-21 | $2.95 | $5.29 | 22,300 | — | — |
| 2014-07-18 | $2.93 | $5.26 | 7,500 | — | — |
| 2014-07-17 | $2.89 | $5.19 | 2,200 | — | — |
| 2014-07-16 | $2.89 | $5.19 | 8,900 | — | — |
| 2014-07-15 | $2.81 | $5.04 | 5,400 | — | — |
| 2014-07-14 | $2.91 | $5.22 | 2,400 | — | — |
| 2014-07-11 | $2.81 | $5.04 | 14,100 | — | — |
| 2014-07-10 | $2.81 | $5.04 | 1,700 | — | — |
| 2014-07-09 | $2.96 | $5.31 | 900 | — | — |
| 2014-07-08 | $2.82 | $5.06 | 4,300 | — | — |
| 2014-07-07 | $2.81 | $5.04 | 24,300 | — | — |
| 2014-07-03 | $2.90 | $5.20 | 4,600 | — | — |
| 2014-07-02 | $2.94 | $5.28 | 7,200 | — | — |
| 2014-07-01 | $3.00 | $5.38 | 15,000 | — | — |
| 2014-06-30 | $3.01 | $5.40 | 14,600 | — | — |
| 2014-06-27 | $2.99 | $5.36 | 44,600 | — | — |
| 2014-06-26 | $2.91 | $5.22 | 3,000 | — | — |
| 2014-06-25 | $2.95 | $5.29 | 8,300 | — | — |
| 2014-06-24 | $2.92 | $5.24 | 5,800 | — | — |
| 2014-06-23 | $2.91 | $5.22 | 9,300 | — | — |
| 2014-06-20 | $2.89 | $5.19 | 5,600 | — | — |
| 2014-06-19 | $2.80 | $5.02 | 27,400 | — | — |
| 2014-06-18 | $2.79 | $5.01 | 5,600 | — | — |
| 2014-06-17 | $2.75 | $4.93 | 8,400 | — | — |
| 2014-06-16 | $2.65 | $4.75 | 3,200 | — | — |
| 2014-06-13 | $2.70 | $4.84 | 1,800 | — | — |
| 2014-06-12 | $2.77 | $4.97 | 29,900 | — | — |
| 2014-06-11 | $2.71 | $4.86 | 4,100 | — | — |
| 2014-06-10 | $2.66 | $4.77 | 5,200 | — | — |
| 2014-06-09 | $2.73 | $4.90 | 15,900 | — | — |
| 2014-06-06 | $2.66 | $4.77 | 5,600 | — | — |
| 2014-06-05 | $2.71 | $4.86 | 6,700 | — | — |
| 2014-06-04 | $2.65 | $4.75 | 1,400 | — | — |
| 2014-06-03 | $2.63 | $4.72 | 3,600 | — | — |
| 2014-06-02 | $2.63 | $4.72 | 45,700 | — | — |
| 2014-05-30 | $2.65 | $4.75 | 16,700 | — | — |
| 2014-05-29 | $2.67 | $4.79 | 60,300 | — | — |
| 2014-05-28 | $2.69 | $4.83 | 108,000 | — | — |
| 2014-05-27 | $2.75 | $4.93 | 132,400 | — | — |
| 2014-05-23 | $2.98 | $5.35 | 15,400 | — | — |
| 2014-05-22 | $3.05 | $5.47 | 24,500 | — | — |
| 2014-05-21 | $2.99 | $5.36 | 8,200 | — | — |
| 2014-05-20 | $2.99 | $5.36 | 23,100 | — | — |
| 2014-05-19 | $2.98 | $5.35 | 2,700 | — | — |
| 2014-05-16 | $2.83 | $5.08 | 7,400 | — | — |
| 2014-05-15 | $2.91 | $5.22 | 4,400 | — | — |
| 2014-05-14 | $2.90 | $5.20 | 3,500 | — | — |
| 2014-05-13 | $2.94 | $5.28 | 4,600 | — | — |
| 2014-05-12 | $2.85 | $5.11 | 1,700 | — | — |
| 2014-05-09 | $2.83 | $5.08 | 2,500 | — | — |
| 2014-05-08 | $2.76 | $4.95 | 13,400 | — | — |
| 2014-05-07 | $2.75 | $4.93 | 2,900 | — | — |
| 2014-05-06 | $2.75 | $4.93 | 3,800 | — | — |
| 2014-05-05 | $2.84 | $5.10 | 38,900 | — | — |
| 2014-05-02 | $2.75 | $4.93 | 107,600 | — | — |
| 2014-05-01 | $2.54 | $4.56 | 12,500 | — | — |
| 2014-04-30 | $2.60 | $4.67 | 5,700 | — | — |
| 2014-04-29 | $2.69 | $4.83 | 5,600 | — | — |
| 2014-04-28 | $2.73 | $4.90 | 33,200 | — | — |
| 2014-04-25 | $2.71 | $4.86 | 25,900 | — | — |
| 2014-04-24 | $2.66 | $4.77 | 49,400 | — | — |
| 2014-04-23 | $2.61 | $4.68 | 2,400 | — | — |
| 2014-04-22 | $2.61 | $4.68 | 32,000 | — | — |
| 2014-04-21 | $2.56 | $4.59 | 39,700 | — | — |
| 2014-04-17 | $2.39 | $4.29 | 101,700 | — | — |
| 2014-04-16 | $2.36 | $4.23 | 20,600 | — | — |
| 2014-04-15 | $2.30 | $4.13 | 400 | — | — |
| 2014-04-14 | $2.29 | $4.11 | 7,900 | — | — |
| 2014-04-11 | $2.30 | $4.13 | 900 | — | — |
| 2014-04-10 | $2.30 | $4.13 | 11,000 | — | — |
| 2014-04-09 | $2.30 | $4.13 | 2,600 | — | — |
| 2014-04-08 | $2.29 | $4.11 | 10,000 | — | — |
| 2014-04-07 | $2.29 | $4.11 | 6,500 | — | — |
| 2014-04-04 | $2.34 | $4.20 | 238,800 | — | — |
| 2014-04-03 | $2.32 | $4.16 | 27,100 | — | — |
| 2014-04-02 | $2.36 | $4.23 | 40,800 | — | — |
| 2014-04-01 | $2.26 | $4.06 | 63,500 | — | — |
| 2014-03-31 | $2.40 | $4.31 | 20,200 | — | — |
| 2014-03-28 | $2.25 | $4.04 | 95,200 | — | — |
| 2014-03-27 | $2.31 | $4.14 | 9,900 | — | — |
| 2014-03-26 | $2.40 | $4.31 | 49,600 | — | — |
| 2014-03-25 | $2.33 | $4.18 | 56,100 | — | — |
| 2014-03-24 | $2.47 | $4.43 | 80,200 | — | — |
| 2014-03-21 | $2.72 | $4.88 | 9,900 | — | — |
| 2014-03-20 | $2.75 | $4.93 | 5,000 | — | — |
| 2014-03-19 | $2.80 | $5.02 | 4,100 | — | — |
| 2014-03-18 | $2.82 | $5.06 | 13,700 | — | — |
| 2014-03-17 | $2.73 | $4.90 | 23,000 | — | — |
| 2014-03-14 | $2.68 | $4.81 | 17,400 | — | — |
| 2014-03-13 | $2.61 | $4.68 | 7,200 | — | — |
| 2014-03-12 | $2.69 | $4.83 | 47,900 | — | — |
| 2014-03-11 | $2.59 | $4.65 | 4,000 | — | — |
| 2014-03-10 | $2.55 | $4.58 | 18,100 | — | — |
| 2014-03-07 | $2.41 | $4.32 | 6,700 | — | — |
| 2014-03-06 | $2.49 | $4.47 | 2,400 | — | — |
| 2014-03-05 | $2.49 | $4.47 | 35,800 | — | — |
| 2014-03-04 | $2.39 | $4.29 | 84,600 | — | — |
| 2014-03-03 | $2.51 | $4.50 | 46,600 | — | — |
| 2014-02-28 | $2.59 | $4.65 | 24,600 | — | — |
| 2014-02-27 | $2.84 | $5.10 | 15,700 | — | — |
| 2014-02-26 | $2.70 | $4.84 | 1,200 | — | — |
| 2014-02-25 | $2.65 | $4.75 | 5,900 | — | — |
| 2014-02-24 | $2.66 | $4.77 | 5,100 | — | — |
| 2014-02-21 | $2.78 | $4.99 | 400 | — | — |
| 2014-02-20 | $2.84 | $5.10 | 10,900 | — | — |
| 2014-02-19 | $2.88 | $5.17 | 14,700 | — | — |
| 2014-02-18 | $2.84 | $5.10 | 300 | — | — |
| 2014-02-14 | $2.85 | $5.11 | 7,600 | — | — |
| 2014-02-13 | $2.84 | $5.10 | 12,700 | — | — |
| 2014-02-12 | $2.91 | $5.22 | 6,400 | — | — |
| 2014-02-11 | $2.86 | $5.13 | 900 | — | — |
| 2014-02-10 | $2.88 | $5.17 | 8,000 | — | — |
| 2014-02-07 | $2.90 | $5.20 | 1,800 | — | — |
| 2014-02-06 | $2.99 | $5.36 | 1,700 | — | — |
| 2014-02-05 | $2.96 | $5.31 | 20,100 | — | — |
| 2014-02-04 | $3.10 | $5.56 | 27,600 | — | — |
| 2014-02-03 | $3.15 | $5.65 | 6,900 | — | — |
| 2014-01-31 | $3.09 | $5.54 | 21,700 | — | — |
| 2014-01-30 | $3.14 | $5.63 | 7,400 | — | — |
| 2014-01-29 | $3.16 | $5.67 | 39,400 | — | — |
| 2014-01-28 | $3.24 | $5.81 | 15,200 | — | — |
| 2014-01-27 | $3.23 | $5.80 | 179,100 | — | — |
| 2014-01-24 | $3.05 | $5.47 | 533,700 | — | — |
| 2014-01-23 | $2.98 | $5.35 | 7,900 | — | — |
| 2014-01-22 | $2.93 | $5.26 | 14,400 | — | — |
| 2014-01-21 | $2.88 | $5.17 | 16,000 | — | — |
| 2014-01-17 | $2.80 | $5.02 | 3,200 | — | — |
| 2014-01-16 | $2.87 | $5.15 | 7,200 | — | — |
| 2014-01-15 | $2.85 | $5.11 | 500 | — | — |
| 2014-01-14 | $2.92 | $5.24 | 100 | — | — |
| 2014-01-13 | $2.79 | $5.01 | 3,700 | — | — |
| 2014-01-10 | $2.77 | $4.97 | 4,500 | — | — |
| 2014-01-09 | $2.78 | $4.99 | 4,400 | — | — |
| 2014-01-08 | $2.87 | $5.15 | 65,100 | — | — |
| 2014-01-07 | $2.67 | $4.79 | 4,500 | — | — |
| 2014-01-06 | $2.73 | $4.90 | 6,900 | — | — |
| 2014-01-03 | $2.75 | $4.93 | 2,100 | — | — |
| 2014-01-02 | $2.60 | $4.67 | 3,300 | — | — |