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
- 1985-06-24 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 | $5.00 | $5.00 | 116,200 | — | — |
| 2014-12-30 | $5.16 | $5.16 | 61,800 | — | — |
| 2014-12-29 | $5.32 | $5.32 | 65,150 | — | — |
| 2014-12-26 | $5.52 | $5.52 | 84,450 | — | — |
| 2014-12-24 | $5.48 | $5.48 | 139,100 | — | — |
| 2014-12-23 | $5.16 | $5.16 | 96,900 | — | — |
| 2014-12-22 | $5.12 | $5.12 | 75,050 | — | — |
| 2014-12-19 | $5.12 | $5.12 | 127,100 | — | — |
| 2014-12-18 | $5.04 | $5.04 | 124,900 | — | — |
| 2014-12-17 | $5.16 | $5.16 | 168,650 | — | — |
| 2014-12-16 | $5.02 | $5.02 | 261,050 | — | — |
| 2014-12-15 | $4.88 | $4.88 | 250,050 | — | — |
| 2014-12-12 | $5.20 | $5.20 | 310,300 | — | — |
| 2014-12-11 | $5.00 | $5.00 | 241,100 | — | — |
| 2014-12-10 | $5.30 | $5.30 | 267,150 | — | — |
| 2014-12-09 | $5.54 | $5.54 | 488,800 | — | — |
| 2014-12-08 | $5.60 | $5.60 | 893,150 | — | — |
| 2014-12-05 | $5.88 | $5.88 | 5,304,200 | — | — |
| 2014-12-04 | $7.38 | $7.38 | 9,424,500 | — | — |
| 2014-12-03 | $4.76 | $4.76 | 52,650 | — | — |
| 2014-12-02 | $4.88 | $4.88 | 109,200 | — | — |
| 2014-12-01 | $4.68 | $4.68 | 149,050 | — | — |
| 2014-11-28 | $4.86 | $4.86 | 305,150 | — | — |
| 2014-11-26 | $5.72 | $5.72 | 193,300 | — | — |
| 2014-11-25 | $5.46 | $5.46 | 73,900 | — | — |
| 2014-11-24 | $5.54 | $5.54 | 155,050 | — | — |
| 2014-11-21 | $5.28 | $5.28 | 208,950 | — | — |
| 2014-11-20 | $5.08 | $5.08 | 286,600 | — | — |
| 2014-11-19 | $4.98 | $4.98 | 140,600 | — | — |
| 2014-11-18 | $5.08 | $5.08 | 250,950 | — | — |
| 2014-11-17 | $4.60 | $4.60 | 397,750 | — | — |
| 2014-11-14 | $5.10 | $5.10 | 198,400 | — | — |
| 2014-11-13 | $5.48 | $5.48 | 498,400 | — | — |
| 2014-11-12 | $5.70 | $5.70 | 4,169,250 | — | — |
| 2014-11-11 | $6.26 | $6.26 | 1,039,100 | — | — |
| 2014-11-10 | $5.30 | $5.30 | 88,050 | — | — |
| 2014-11-07 | $5.38 | $5.38 | 193,000 | — | — |
| 2014-11-06 | $5.62 | $5.62 | 424,900 | — | — |
| 2014-11-05 | $5.00 | $5.00 | 37,450 | — | — |
| 2014-11-04 | $4.96 | $4.96 | 36,550 | — | — |
| 2014-11-03 | $5.02 | $5.02 | 66,200 | — | — |
| 2014-10-31 | $5.06 | $5.06 | 233,600 | — | — |
| 2014-10-30 | $4.86 | $4.86 | 240,550 | — | — |
| 2014-10-29 | $4.36 | $4.36 | 342,750 | — | — |
| 2014-10-28 | $4.24 | $4.24 | 48,050 | — | — |
| 2014-10-27 | $4.32 | $4.32 | 48,250 | — | — |
| 2014-10-24 | $4.36 | $4.36 | 128,350 | — | — |
| 2014-10-23 | $4.62 | $4.62 | 117,350 | — | — |
| 2014-10-22 | $4.58 | $4.58 | 423,000 | — | — |
| 2014-10-21 | $4.60 | $4.60 | 324,900 | — | — |
| 2014-10-20 | $4.24 | $4.24 | 189,050 | — | — |
| 2014-10-17 | $4.14 | $4.14 | 1,381,200 | — | — |
| 2014-10-16 | $3.78 | $3.78 | 124,200 | — | — |
| 2014-10-15 | $3.74 | $3.74 | 122,500 | — | — |
| 2014-10-14 | $3.80 | $3.80 | 173,600 | — | — |
| 2014-10-13 | $4.12 | $4.12 | 204,600 | — | — |
| 2014-10-10 | $4.24 | $4.24 | 189,850 | — | — |
| 2014-10-09 | $4.58 | $4.58 | 200,150 | — | — |
| 2014-10-08 | $4.80 | $4.80 | 319,100 | — | — |
| 2014-10-07 | $5.14 | $5.14 | 372,850 | — | — |
| 2014-10-06 | $5.16 | $5.16 | 441,750 | — | — |
| 2014-10-03 | $5.74 | $5.74 | 1,163,400 | — | — |
| 2014-10-02 | $5.66 | $5.66 | 365,850 | — | — |
| 2014-10-01 | $5.72 | $5.72 | 1,079,450 | — | — |
| 2014-09-30 | $5.96 | $5.96 | 4,609,600 | — | — |
| 2014-09-29 | $7.34 | $7.34 | 10,938,350 | — | — |
| 2014-09-26 | $5.14 | $5.14 | 365,000 | — | — |
| 2014-09-25 | $5.08 | $5.08 | 495,800 | — | — |
| 2014-09-24 | $4.98 | $4.98 | 507,000 | — | — |
| 2014-09-23 | $5.02 | $5.02 | 383,600 | — | — |
| 2014-09-22 | $5.24 | $5.24 | 1,374,550 | — | — |
| 2014-09-19 | $4.90 | $4.90 | 398,800 | — | — |
| 2014-09-18 | $5.12 | $5.12 | 584,400 | — | — |
| 2014-09-17 | $5.72 | $5.72 | 1,428,050 | — | — |
| 2014-09-16 | $5.38 | $5.38 | 677,250 | — | — |
| 2014-09-15 | $5.84 | $5.84 | 1,082,500 | — | — |
| 2014-09-12 | $7.12 | $7.12 | 983,900 | — | — |
| 2014-09-11 | $7.30 | $7.30 | 2,794,050 | — | — |
| 2014-09-10 | $7.04 | $7.04 | 3,083,350 | — | — |
| 2014-09-09 | $8.20 | $8.20 | 8,407,050 | — | — |
| 2014-09-08 | $11.94 | $11.94 | 19,788,200 | — | — |
| 2014-09-05 | $5.04 | $5.04 | 5,272,200 | — | — |
| 2014-09-04 | $4.22 | $4.22 | 787,300 | — | — |
| 2014-09-03 | $2.98 | $2.98 | 1,750 | — | — |
| 2014-09-02 | $2.98 | $2.98 | 2,350 | — | — |
| 2014-08-29 | $2.94 | $2.94 | 8,050 | — | — |
| 2014-08-28 | $2.96 | $2.96 | 50 | — | — |
| 2014-08-27 | $2.94 | $2.94 | 7,800 | — | — |
| 2014-08-26 | $2.88 | $2.88 | 100 | — | — |
| 2014-08-25 | $2.88 | $2.88 | 1,550 | — | — |
| 2014-08-22 | $2.92 | $2.92 | 5,400 | — | — |
| 2014-08-21 | $2.68 | $2.68 | 450 | — | — |
| 2014-08-20 | $2.76 | $2.76 | 1,850 | — | — |
| 2014-08-19 | $2.74 | $2.74 | 400 | — | — |
| 2014-08-18 | $2.64 | $2.64 | 400 | — | — |
| 2014-08-15 | $2.68 | $2.68 | 500 | — | — |
| 2014-08-14 | $2.72 | $2.72 | 100 | — | — |
| 2014-08-13 | $2.86 | $2.86 | 1,050 | — | — |
| 2014-08-12 | $2.64 | $2.64 | 9,450 | — | — |
| 2014-08-11 | $2.70 | $2.70 | 11,100 | — | — |
| 2014-08-08 | $2.80 | $2.80 | 10,950 | — | — |
| 2014-08-07 | $2.96 | $2.96 | 3,300 | — | — |
| 2014-08-06 | $3.00 | $3.00 | 100 | — | — |
| 2014-08-05 | $2.88 | $2.88 | 750 | — | — |
| 2014-08-04 | $2.94 | $2.94 | 550 | — | — |
| 2014-08-01 | $3.00 | $3.00 | 200 | — | — |
| 2014-07-31 | $2.90 | $2.90 | 850 | — | — |
| 2014-07-30 | $2.98 | $2.98 | 7,850 | — | — |
| 2014-07-29 | $2.92 | $2.92 | 10,800 | — | — |
| 2014-07-28 | $2.88 | $2.88 | 850 | — | — |
| 2014-07-25 | $2.88 | $2.88 | 600 | — | — |
| 2014-07-24 | $2.94 | $2.94 | 2,000 | — | — |
| 2014-07-23 | $2.96 | $2.96 | 39,650 | — | — |
| 2014-07-22 | $2.88 | $2.88 | 22,550 | — | — |
| 2014-07-21 | $2.88 | $2.88 | 5,350 | — | — |
| 2014-07-18 | $2.90 | $2.90 | 1,000 | — | — |
| 2014-07-17 | $2.90 | $2.90 | 350 | — | — |
| 2014-07-16 | $2.88 | $2.88 | 5,550 | — | — |
| 2014-07-15 | $3.00 | $3.00 | 5,450 | — | — |
| 2014-07-14 | $2.96 | $2.96 | 7,050 | — | — |
| 2014-07-11 | $2.72 | $2.72 | 0 | — | — |
| 2014-07-10 | $2.72 | $2.72 | 2,600 | — | — |
| 2014-07-09 | $2.76 | $2.76 | 0 | — | — |
| 2014-07-08 | $2.76 | $2.76 | 700 | — | — |
| 2014-07-07 | $2.76 | $2.76 | 100 | — | — |
| 2014-07-03 | $2.88 | $2.88 | 4,950 | — | — |
| 2014-07-02 | $2.74 | $2.74 | 0 | — | — |
| 2014-07-01 | $2.74 | $2.74 | 2,000 | — | — |
| 2014-06-30 | $2.78 | $2.78 | 4,350 | — | — |
| 2014-06-27 | $2.82 | $2.82 | 0 | — | — |
| 2014-06-26 | $2.82 | $2.82 | 0 | — | — |
| 2014-06-25 | $2.82 | $2.82 | 3,300 | — | — |
| 2014-06-24 | $2.80 | $2.80 | 300 | — | — |
| 2014-06-23 | $2.80 | $2.80 | 4,350 | — | — |
| 2014-06-20 | $2.88 | $2.88 | 200 | — | — |
| 2014-06-19 | $3.00 | $3.00 | 0 | — | — |
| 2014-06-18 | $3.00 | $3.00 | 550 | — | — |
| 2014-06-17 | $2.92 | $2.92 | 3,850 | — | — |
| 2014-06-16 | $2.90 | $2.90 | 2,800 | — | — |
| 2014-06-13 | $2.96 | $2.96 | 1,550 | — | — |
| 2014-06-12 | $2.96 | $2.96 | 450 | — | — |
| 2014-06-11 | $2.80 | $2.80 | 4,650 | — | — |
| 2014-06-10 | $2.94 | $2.94 | 13,650 | — | — |
| 2014-06-09 | $2.74 | $2.74 | 2,450 | — | — |
| 2014-06-06 | $2.64 | $2.64 | 100 | — | — |
| 2014-06-05 | $2.60 | $2.60 | 2,650 | — | — |
| 2014-06-04 | $2.68 | $2.68 | 0 | — | — |
| 2014-06-03 | $2.68 | $2.68 | 550 | — | — |
| 2014-06-02 | $2.82 | $2.82 | 300 | — | — |
| 2014-05-30 | $2.80 | $2.80 | 450 | — | — |
| 2014-05-29 | $2.78 | $2.78 | 0 | — | — |
| 2014-05-28 | $2.78 | $2.78 | 0 | — | — |
| 2014-05-27 | $2.78 | $2.78 | 3,250 | — | — |
| 2014-05-23 | $2.90 | $2.90 | 950 | — | — |
| 2014-05-22 | $2.78 | $2.78 | 650 | — | — |
| 2014-05-21 | $2.84 | $2.84 | 200 | — | — |
| 2014-05-20 | $2.84 | $2.84 | 0 | — | — |
| 2014-05-19 | $2.84 | $2.84 | 9,950 | — | — |
| 2014-05-16 | $3.00 | $3.00 | 0 | — | — |
| 2014-05-15 | $3.00 | $3.00 | 3,800 | — | — |
| 2014-05-14 | $3.00 | $3.00 | 4,650 | — | — |
| 2014-05-13 | $3.08 | $3.08 | 0 | — | — |
| 2014-05-12 | $3.08 | $3.08 | 11,850 | — | — |
| 2014-05-09 | $2.94 | $2.94 | 250 | — | — |
| 2014-05-08 | $2.80 | $2.80 | 4,950 | — | — |
| 2014-05-07 | $3.00 | $3.00 | 2,350 | — | — |
| 2014-05-06 | $2.96 | $2.96 | 200 | — | — |
| 2014-05-05 | $2.98 | $2.98 | 2,950 | — | — |
| 2014-05-02 | $2.98 | $2.98 | 0 | — | — |
| 2014-05-01 | $2.98 | $2.98 | 1,250 | — | — |
| 2014-04-30 | $2.98 | $2.98 | 6,800 | — | — |
| 2014-04-29 | $3.00 | $3.00 | 2,600 | — | — |
| 2014-04-28 | $2.98 | $2.98 | 9,150 | — | — |
| 2014-04-25 | $3.34 | $3.34 | 0 | — | — |
| 2014-04-24 | $3.34 | $3.34 | 0 | — | — |
| 2014-04-23 | $3.34 | $3.34 | 0 | — | — |
| 2014-04-22 | $3.34 | $3.34 | 1,750 | — | — |
| 2014-04-21 | $3.00 | $3.00 | 0 | — | — |
| 2014-04-17 | $3.00 | $3.00 | 3,500 | — | — |
| 2014-04-16 | $2.98 | $2.98 | 650 | — | — |
| 2014-04-15 | $3.00 | $3.00 | 0 | — | — |
| 2014-04-14 | $3.00 | $3.00 | 1,150 | — | — |
| 2014-04-11 | $3.00 | $3.00 | 0 | — | — |
| 2014-04-10 | $3.00 | $3.00 | 650 | — | — |
| 2014-04-09 | $3.06 | $3.06 | 2,100 | — | — |
| 2014-04-08 | $2.94 | $2.94 | 1,850 | — | — |
| 2014-04-07 | $2.98 | $2.98 | 3,350 | — | — |
| 2014-04-04 | $2.98 | $2.98 | 450 | — | — |
| 2014-04-03 | $3.04 | $3.04 | 700 | — | — |
| 2014-04-02 | $3.02 | $3.02 | 4,250 | — | — |
| 2014-04-01 | $3.08 | $3.08 | 1,850 | — | — |
| 2014-03-31 | $3.12 | $3.12 | 7,500 | — | — |
| 2014-03-28 | $3.04 | $3.04 | 350 | — | — |
| 2014-03-27 | $3.06 | $3.06 | 600 | — | — |
| 2014-03-26 | $2.94 | $2.94 | 200 | — | — |
| 2014-03-25 | $3.08 | $3.08 | 2,100 | — | — |
| 2014-03-24 | $3.06 | $3.06 | 1,500 | — | — |
| 2014-03-21 | $3.10 | $3.10 | 1,850 | — | — |
| 2014-03-20 | $3.04 | $3.04 | 8,550 | — | — |
| 2014-03-19 | $3.06 | $3.06 | 5,600 | — | — |
| 2014-03-18 | $3.10 | $3.10 | 0 | — | — |
| 2014-03-17 | $3.10 | $3.10 | 10,200 | — | — |
| 2014-03-14 | $3.14 | $3.14 | 0 | — | — |
| 2014-03-13 | $3.14 | $3.14 | 2,950 | — | — |
| 2014-03-12 | $3.10 | $3.10 | 5,800 | — | — |
| 2014-03-11 | $3.30 | $3.30 | 950 | — | — |
| 2014-03-10 | $3.48 | $3.48 | 8,600 | — | — |
| 2014-03-07 | $3.30 | $3.30 | 1,150 | — | — |
| 2014-03-06 | $3.30 | $3.30 | 14,150 | — | — |
| 2014-03-05 | $3.08 | $3.08 | 750 | — | — |
| 2014-03-04 | $3.08 | $3.08 | 0 | — | — |
| 2014-03-03 | $3.08 | $3.08 | 150 | — | — |
| 2014-02-28 | $3.10 | $3.10 | 1,500 | — | — |
| 2014-02-27 | $3.00 | $3.00 | 3,500 | — | — |
| 2014-02-26 | $3.00 | $3.00 | 16,500 | — | — |
| 2014-02-25 | $2.86 | $2.86 | 8,100 | — | — |
| 2014-02-24 | $3.06 | $3.06 | 8,100 | — | — |
| 2014-02-21 | $3.10 | $3.10 | 2,200 | — | — |
| 2014-02-20 | $3.06 | $3.06 | 900 | — | — |
| 2014-02-19 | $3.06 | $3.06 | 6,850 | — | — |
| 2014-02-18 | $3.06 | $3.06 | 2,600 | — | — |
| 2014-02-14 | $3.02 | $3.02 | 1,250 | — | — |
| 2014-02-13 | $3.00 | $3.00 | 0 | — | — |
| 2014-02-12 | $3.00 | $3.00 | 11,250 | — | — |
| 2014-02-11 | $3.00 | $3.00 | 3,150 | — | — |
| 2014-02-10 | $2.98 | $2.98 | 1,250 | — | — |
| 2014-02-07 | $2.90 | $2.90 | 700 | — | — |
| 2014-02-06 | $2.80 | $2.80 | 1,000 | — | — |
| 2014-02-05 | $2.80 | $2.80 | 3,600 | — | — |
| 2014-02-04 | $2.84 | $2.84 | 1,250 | — | — |
| 2014-02-03 | $2.90 | $2.90 | 0 | — | — |
| 2014-01-31 | $2.90 | $2.90 | 4,750 | — | — |
| 2014-01-30 | $2.64 | $2.64 | 10,900 | — | — |
| 2014-01-29 | $2.78 | $2.78 | 0 | — | — |
| 2014-01-28 | $2.78 | $2.78 | 250 | — | — |
| 2014-01-27 | $2.74 | $2.74 | 1,600 | — | — |
| 2014-01-24 | $2.68 | $2.68 | 100 | — | — |
| 2014-01-23 | $2.72 | $2.72 | 1,950 | — | — |
| 2014-01-22 | $2.78 | $2.78 | 2,000 | — | — |
| 2014-01-21 | $2.74 | $2.74 | 1,050 | — | — |
| 2014-01-17 | $2.80 | $2.80 | 850 | — | — |
| 2014-01-16 | $2.72 | $2.72 | 100 | — | — |
| 2014-01-15 | $2.74 | $2.74 | 500 | — | — |
| 2014-01-14 | $2.78 | $2.78 | 800 | — | — |
| 2014-01-13 | $2.76 | $2.76 | 850 | — | — |
| 2014-01-10 | $2.90 | $2.90 | 250 | — | — |
| 2014-01-09 | $2.78 | $2.78 | 1,900 | — | — |
| 2014-01-08 | $2.78 | $2.78 | 600 | — | — |
| 2014-01-07 | $2.80 | $2.80 | 12,400 | — | — |
| 2014-01-06 | $3.02 | $3.02 | 1,500 | — | — |
| 2014-01-03 | $3.00 | $3.00 | 3,750 | — | — |
| 2014-01-02 | $2.90 | $2.90 | 16,900 | — | — |