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
- 1994-05-16 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 | $1.54 | $1.78 | 99,800 | — | — |
| 2014-12-30 | $1.60 | $1.85 | 100,000 | — | — |
| 2014-12-29 | $1.53 | $1.77 | 100,600 | — | — |
| 2014-12-26 | $1.54 | $1.78 | 167,600 | — | — |
| 2014-12-24 | $1.45 | $1.68 | 121,200 | — | — |
| 2014-12-23 | $1.42 | $1.64 | 246,500 | — | — |
| 2014-12-22 | $1.62 | $1.87 | 303,000 | — | — |
| 2014-12-19 | $1.64 | $1.90 | 5,305,900 | — | — |
| 2014-12-18 | $1.76 | $2.04 | 246,100 | — | — |
| 2014-12-17 | $1.68 | $1.94 | 162,500 | — | — |
| 2014-12-16 | $1.67 | $1.93 | 388,200 | — | — |
| 2014-12-15 | $1.70 | $1.97 | 310,600 | — | — |
| 2014-12-12 | $1.82 | $2.11 | 215,700 | — | — |
| 2014-12-11 | $1.81 | $2.09 | 401,000 | — | — |
| 2014-12-10 | $1.92 | $2.22 | 226,900 | — | — |
| 2014-12-09 | $1.92 | $2.22 | 149,100 | — | — |
| 2014-12-08 | $1.91 | $2.21 | 187,900 | — | — |
| 2014-12-05 | $1.83 | $2.12 | 142,700 | — | — |
| 2014-12-04 | $1.92 | $2.22 | 141,300 | — | — |
| 2014-12-03 | $2.03 | $2.35 | 129,000 | — | — |
| 2014-12-02 | $1.91 | $2.21 | 200,000 | — | — |
| 2014-12-01 | $2.16 | $2.50 | 156,000 | — | — |
| 2014-11-28 | $2.10 | $2.43 | 111,900 | — | — |
| 2014-11-26 | $2.26 | $2.62 | 98,200 | — | — |
| 2014-11-25 | $2.42 | $2.80 | 54,600 | — | — |
| 2014-11-24 | $2.37 | $2.74 | 64,900 | — | — |
| 2014-11-21 | $2.49 | $2.88 | 122,000 | — | — |
| 2014-11-20 | $2.36 | $2.73 | 184,200 | — | — |
| 2014-11-19 | $2.27 | $2.63 | 154,800 | — | — |
| 2014-11-18 | $2.36 | $2.73 | 191,300 | — | — |
| 2014-11-17 | $2.30 | $2.66 | 131,500 | — | — |
| 2014-11-14 | $2.31 | $2.67 | 191,500 | — | — |
| 2014-11-13 | $2.25 | $2.60 | 56,800 | — | — |
| 2014-11-12 | $2.23 | $2.58 | 129,700 | — | — |
| 2014-11-11 | $2.37 | $2.72 | 174,800 | — | — |
| 2014-11-10 | $2.28 | $2.62 | 139,300 | — | — |
| 2014-11-07 | $2.50 | $2.87 | 151,800 | — | — |
| 2014-11-06 | $2.31 | $2.65 | 236,200 | — | — |
| 2014-11-05 | $2.40 | $2.76 | 169,900 | — | — |
| 2014-11-04 | $2.52 | $2.89 | 81,400 | — | — |
| 2014-11-03 | $2.76 | $3.17 | 119,500 | — | — |
| 2014-10-31 | $2.72 | $3.12 | 98,100 | — | — |
| 2014-10-30 | $2.91 | $3.34 | 96,500 | — | — |
| 2014-10-29 | $2.93 | $3.37 | 75,000 | — | — |
| 2014-10-28 | $3.23 | $3.71 | 83,100 | — | — |
| 2014-10-27 | $3.15 | $3.62 | 114,500 | — | — |
| 2014-10-24 | $2.95 | $3.39 | 84,900 | — | — |
| 2014-10-23 | $2.88 | $3.31 | 328,600 | — | — |
| 2014-10-22 | $2.49 | $2.86 | 111,200 | — | — |
| 2014-10-21 | $2.70 | $3.10 | 87,200 | — | — |
| 2014-10-20 | $2.81 | $3.23 | 55,000 | — | — |
| 2014-10-17 | $2.91 | $3.34 | 102,800 | — | — |
| 2014-10-16 | $3.00 | $3.45 | 49,600 | — | — |
| 2014-10-15 | $3.12 | $3.58 | 85,700 | — | — |
| 2014-10-14 | $3.21 | $3.69 | 141,600 | — | — |
| 2014-10-13 | $3.19 | $3.66 | 54,400 | — | — |
| 2014-10-10 | $3.15 | $3.62 | 69,300 | — | — |
| 2014-10-09 | $3.12 | $3.58 | 69,300 | — | — |
| 2014-10-08 | $3.25 | $3.73 | 159,100 | — | — |
| 2014-10-07 | $3.01 | $3.46 | 122,800 | — | — |
| 2014-10-06 | $3.05 | $3.50 | 128,100 | — | — |
| 2014-10-03 | $3.03 | $3.48 | 170,200 | — | — |
| 2014-10-02 | $3.34 | $3.84 | 62,900 | — | — |
| 2014-10-01 | $3.43 | $3.94 | 112,400 | — | — |
| 2014-09-30 | $3.40 | $3.91 | 135,100 | — | — |
| 2014-09-29 | $3.58 | $4.11 | 137,000 | — | — |
| 2014-09-26 | $3.58 | $4.11 | 346,000 | — | — |
| 2014-09-25 | $3.57 | $4.10 | 455,900 | — | — |
| 2014-09-24 | $3.35 | $3.85 | 175,700 | — | — |
| 2014-09-23 | $3.36 | $3.86 | 382,800 | — | — |
| 2014-09-22 | $3.20 | $3.68 | 332,300 | — | — |
| 2014-09-19 | $3.13 | $3.60 | 2,546,200 | — | — |
| 2014-09-18 | $2.92 | $3.35 | 328,200 | — | — |
| 2014-09-17 | $2.88 | $3.31 | 492,000 | — | — |
| 2014-09-16 | $2.89 | $3.32 | 357,300 | — | — |
| 2014-09-15 | $2.88 | $3.31 | 780,400 | — | — |
| 2014-09-12 | $2.38 | $2.73 | 48,000 | — | — |
| 2014-09-11 | $2.43 | $2.79 | 116,300 | — | — |
| 2014-09-10 | $2.47 | $2.84 | 96,200 | — | — |
| 2014-09-09 | $2.47 | $2.84 | 188,500 | — | — |
| 2014-09-08 | $2.52 | $2.89 | 79,200 | — | — |
| 2014-09-05 | $2.56 | $2.94 | 21,800 | — | — |
| 2014-09-04 | $2.55 | $2.93 | 208,100 | — | — |
| 2014-09-03 | $2.54 | $2.92 | 71,800 | — | — |
| 2014-09-02 | $2.57 | $2.95 | 70,700 | — | — |
| 2014-08-29 | $2.72 | $3.12 | 67,700 | — | — |
| 2014-08-28 | $2.70 | $3.10 | 106,700 | — | — |
| 2014-08-27 | $2.59 | $2.97 | 93,500 | — | — |
| 2014-08-26 | $2.58 | $2.96 | 35,700 | — | — |
| 2014-08-25 | $2.51 | $2.88 | 99,900 | — | — |
| 2014-08-22 | $2.55 | $2.93 | 41,100 | — | — |
| 2014-08-21 | $2.57 | $2.95 | 87,500 | — | — |
| 2014-08-20 | $2.60 | $2.99 | 54,700 | — | — |
| 2014-08-19 | $2.66 | $3.06 | 45,400 | — | — |
| 2014-08-18 | $2.70 | $3.10 | 46,100 | — | — |
| 2014-08-15 | $2.74 | $3.15 | 27,700 | — | — |
| 2014-08-14 | $2.77 | $3.18 | 36,200 | — | — |
| 2014-08-13 | $2.77 | $3.18 | 10,600 | — | — |
| 2014-08-12 | $2.78 | $3.19 | 29,200 | — | — |
| 2014-08-11 | $2.78 | $3.19 | 28,000 | — | — |
| 2014-08-08 | $2.77 | $3.18 | 33,300 | — | — |
| 2014-08-07 | $2.77 | $3.18 | 27,800 | — | — |
| 2014-08-06 | $2.82 | $3.24 | 90,300 | — | — |
| 2014-08-05 | $2.76 | $3.17 | 51,700 | — | — |
| 2014-08-04 | $2.81 | $3.23 | 42,200 | — | — |
| 2014-08-01 | $2.87 | $3.30 | 57,800 | — | — |
| 2014-07-31 | $2.86 | $3.28 | 73,100 | — | — |
| 2014-07-30 | $2.85 | $3.27 | 105,100 | — | — |
| 2014-07-29 | $2.89 | $3.32 | 45,700 | — | — |
| 2014-07-28 | $2.90 | $3.33 | 58,500 | — | — |
| 2014-07-25 | $2.82 | $3.24 | 131,900 | — | — |
| 2014-07-24 | $2.56 | $2.94 | 75,700 | — | — |
| 2014-07-23 | $2.58 | $2.96 | 104,500 | — | — |
| 2014-07-22 | $2.62 | $3.01 | 123,200 | — | — |
| 2014-07-21 | $2.77 | $3.18 | 104,500 | — | — |
| 2014-07-18 | $2.78 | $3.19 | 61,400 | — | — |
| 2014-07-17 | $2.81 | $3.23 | 299,000 | — | — |
| 2014-07-16 | $2.85 | $3.27 | 81,400 | — | — |
| 2014-07-15 | $2.88 | $3.31 | 162,800 | — | — |
| 2014-07-14 | $3.07 | $3.53 | 90,300 | — | — |
| 2014-07-11 | $3.20 | $3.68 | 115,000 | — | — |
| 2014-07-10 | $3.03 | $3.48 | 186,200 | — | — |
| 2014-07-09 | $3.27 | $3.76 | 118,100 | — | — |
| 2014-07-08 | $3.13 | $3.60 | 171,300 | — | — |
| 2014-07-07 | $2.90 | $3.33 | 120,300 | — | — |
| 2014-07-03 | $2.97 | $3.41 | 60,300 | — | — |
| 2014-07-02 | $2.90 | $3.33 | 59,700 | — | — |
| 2014-07-01 | $2.90 | $3.33 | 62,000 | — | — |
| 2014-06-30 | $2.97 | $3.41 | 97,500 | — | — |
| 2014-06-27 | $2.88 | $3.31 | 68,100 | — | — |
| 2014-06-26 | $2.98 | $3.42 | 111,300 | — | — |
| 2014-06-25 | $2.94 | $3.38 | 103,600 | — | — |
| 2014-06-24 | $2.81 | $3.23 | 179,100 | — | — |
| 2014-06-23 | $3.07 | $3.53 | 97,700 | — | — |
| 2014-06-20 | $3.14 | $3.61 | 1,122,800 | — | — |
| 2014-06-19 | $3.29 | $3.78 | 318,300 | — | — |
| 2014-06-18 | $3.37 | $3.87 | 249,300 | — | — |
| 2014-06-17 | $3.17 | $3.64 | 190,500 | — | — |
| 2014-06-16 | $3.04 | $3.49 | 376,700 | — | — |
| 2014-06-13 | $2.87 | $3.30 | 114,800 | — | — |
| 2014-06-12 | $2.72 | $3.12 | 163,500 | — | — |
| 2014-06-11 | $2.58 | $2.96 | 98,700 | — | — |
| 2014-06-10 | $2.53 | $2.91 | 58,600 | — | — |
| 2014-06-09 | $2.46 | $2.83 | 51,700 | — | — |
| 2014-06-06 | $2.50 | $2.87 | 100,000 | — | — |
| 2014-06-05 | $2.51 | $2.88 | 98,400 | — | — |
| 2014-06-04 | $2.40 | $2.76 | 45,100 | — | — |
| 2014-06-03 | $2.43 | $2.79 | 58,600 | — | — |
| 2014-06-02 | $2.43 | $2.79 | 181,300 | — | — |
| 2014-05-30 | $2.49 | $2.86 | 305,700 | — | — |
| 2014-05-29 | $2.60 | $2.99 | 55,800 | — | — |
| 2014-05-28 | $2.56 | $2.94 | 128,600 | — | — |
| 2014-05-27 | $2.61 | $3.00 | 133,100 | — | — |
| 2014-05-23 | $2.76 | $3.17 | 21,900 | — | — |
| 2014-05-22 | $2.77 | $3.18 | 44,300 | — | — |
| 2014-05-21 | $2.81 | $3.23 | 50,800 | — | — |
| 2014-05-20 | $2.75 | $3.16 | 65,000 | — | — |
| 2014-05-19 | $2.74 | $3.15 | 100,200 | — | — |
| 2014-05-16 | $2.77 | $3.18 | 104,700 | — | — |
| 2014-05-15 | $2.75 | $3.16 | 239,400 | — | — |
| 2014-05-14 | $3.05 | $3.50 | 34,000 | — | — |
| 2014-05-13 | $3.06 | $3.51 | 55,700 | — | — |
| 2014-05-12 | $3.07 | $3.53 | 55,200 | — | — |
| 2014-05-09 | $3.06 | $3.51 | 54,000 | — | — |
| 2014-05-08 | $3.16 | $3.63 | 27,900 | — | — |
| 2014-05-07 | $3.15 | $3.62 | 126,600 | — | — |
| 2014-05-06 | $3.22 | $3.70 | 48,600 | — | — |
| 2014-05-05 | $3.20 | $3.68 | 41,600 | — | — |
| 2014-05-02 | $3.17 | $3.64 | 43,100 | — | — |
| 2014-05-01 | $3.12 | $3.58 | 65,200 | — | — |
| 2014-04-30 | $3.22 | $3.70 | 32,200 | — | — |
| 2014-04-29 | $3.25 | $3.73 | 87,700 | — | — |
| 2014-04-28 | $3.19 | $3.66 | 51,400 | — | — |
| 2014-04-25 | $3.24 | $3.72 | 150,500 | — | — |
| 2014-04-24 | $3.21 | $3.69 | 208,000 | — | — |
| 2014-04-23 | $3.27 | $3.76 | 88,200 | — | — |
| 2014-04-22 | $3.21 | $3.69 | 83,800 | — | — |
| 2014-04-21 | $3.10 | $3.56 | 87,400 | — | — |
| 2014-04-17 | $3.13 | $3.60 | 144,900 | — | — |
| 2014-04-16 | $3.19 | $3.66 | 141,700 | — | — |
| 2014-04-15 | $3.26 | $3.74 | 105,900 | — | — |
| 2014-04-14 | $3.27 | $3.76 | 273,800 | — | — |
| 2014-04-11 | $3.26 | $3.74 | 302,700 | — | — |
| 2014-04-10 | $3.37 | $3.87 | 106,900 | — | — |
| 2014-04-09 | $3.46 | $3.97 | 126,800 | — | — |
| 2014-04-08 | $3.47 | $3.99 | 99,200 | — | — |
| 2014-04-07 | $3.49 | $4.01 | 109,100 | — | — |
| 2014-04-04 | $3.63 | $4.17 | 116,500 | — | — |
| 2014-04-03 | $3.67 | $4.22 | 67,300 | — | — |
| 2014-04-02 | $3.78 | $4.34 | 109,200 | — | — |
| 2014-04-01 | $3.72 | $4.27 | 72,100 | — | — |
| 2014-03-31 | $3.73 | $4.28 | 149,100 | — | — |
| 2014-03-28 | $3.92 | $4.50 | 79,100 | — | — |
| 2014-03-27 | $3.83 | $4.40 | 58,400 | — | — |
| 2014-03-26 | $3.79 | $4.35 | 90,300 | — | — |
| 2014-03-25 | $3.88 | $4.46 | 53,900 | — | — |
| 2014-03-24 | $3.84 | $4.41 | 106,900 | — | — |
| 2014-03-21 | $3.95 | $4.54 | 746,400 | — | — |
| 2014-03-20 | $4.01 | $4.61 | 220,700 | — | — |
| 2014-03-19 | $3.88 | $4.46 | 169,900 | — | — |
| 2014-03-18 | $4.12 | $4.73 | 95,500 | — | — |
| 2014-03-17 | $4.29 | $4.93 | 200,900 | — | — |
| 2014-03-14 | $4.31 | $4.95 | 74,100 | — | — |
| 2014-03-13 | $4.36 | $5.01 | 106,700 | — | — |
| 2014-03-12 | $4.25 | $4.88 | 144,300 | — | — |
| 2014-03-11 | $4.10 | $4.71 | 193,400 | — | — |
| 2014-03-10 | $4.03 | $4.63 | 66,600 | — | — |
| 2014-03-07 | $4.03 | $4.63 | 53,800 | — | — |
| 2014-03-06 | $4.05 | $4.65 | 119,800 | — | — |
| 2014-03-05 | $3.96 | $4.55 | 125,900 | — | — |
| 2014-03-04 | $3.91 | $4.49 | 46,900 | — | — |
| 2014-03-03 | $3.86 | $4.43 | 97,800 | — | — |
| 2014-02-28 | $3.76 | $4.32 | 125,500 | — | — |
| 2014-02-27 | $3.76 | $4.32 | 143,200 | — | — |
| 2014-02-26 | $3.78 | $4.34 | 207,300 | — | — |
| 2014-02-25 | $3.97 | $4.56 | 48,100 | — | — |
| 2014-02-24 | $4.05 | $4.65 | 82,500 | — | — |
| 2014-02-21 | $4.00 | $4.59 | 67,100 | — | — |
| 2014-02-20 | $4.02 | $4.62 | 88,200 | — | — |
| 2014-02-19 | $3.96 | $4.55 | 155,500 | — | — |
| 2014-02-18 | $4.17 | $4.79 | 151,300 | — | — |
| 2014-02-14 | $4.30 | $4.94 | 158,100 | — | — |
| 2014-02-13 | $4.19 | $4.81 | 224,600 | — | — |
| 2014-02-12 | $4.11 | $4.72 | 173,100 | — | — |
| 2014-02-11 | $4.36 | $5.01 | 234,100 | — | — |
| 2014-02-10 | $4.26 | $4.89 | 270,900 | — | — |
| 2014-02-07 | $3.98 | $4.57 | 133,800 | — | — |
| 2014-02-06 | $3.86 | $4.43 | 82,100 | — | — |
| 2014-02-05 | $3.82 | $4.39 | 53,700 | — | — |
| 2014-02-04 | $3.91 | $4.49 | 78,800 | — | — |
| 2014-02-03 | $3.80 | $4.36 | 50,600 | — | — |
| 2014-01-31 | $3.85 | $4.42 | 50,700 | — | — |
| 2014-01-30 | $3.88 | $4.46 | 63,900 | — | — |
| 2014-01-29 | $3.99 | $4.58 | 111,100 | — | — |
| 2014-01-28 | $3.86 | $4.43 | 102,700 | — | — |
| 2014-01-27 | $3.81 | $4.38 | 67,900 | — | — |
| 2014-01-24 | $3.89 | $4.47 | 59,400 | — | — |
| 2014-01-23 | $3.90 | $4.48 | 134,900 | — | — |
| 2014-01-22 | $3.85 | $4.42 | 106,800 | — | — |
| 2014-01-21 | $4.00 | $4.59 | 208,100 | — | — |
| 2014-01-17 | $3.87 | $4.44 | 134,000 | — | — |
| 2014-01-16 | $3.83 | $4.40 | 89,200 | — | — |
| 2014-01-15 | $3.77 | $4.33 | 46,800 | — | — |
| 2014-01-14 | $3.77 | $4.33 | 55,900 | — | — |
| 2014-01-13 | $3.87 | $4.44 | 121,400 | — | — |
| 2014-01-10 | $3.74 | $4.30 | 75,000 | — | — |
| 2014-01-09 | $3.72 | $4.27 | 68,900 | — | — |
| 2014-01-08 | $3.80 | $4.36 | 80,400 | — | — |
| 2014-01-07 | $3.91 | $4.49 | 143,400 | — | — |
| 2014-01-06 | $4.00 | $4.59 | 300,300 | — | — |
| 2014-01-03 | $3.86 | $4.43 | 78,900 | — | — |
| 2014-01-02 | $3.75 | $4.31 | 187,100 | — | — |