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
- 1995-07-19 to 2026-09-02
- 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 | $1.80 | $5.37 | 46,800 | — | — |
| 2014-12-30 | $1.84 | $5.49 | 34,100 | — | — |
| 2014-12-29 | $1.86 | $5.55 | 24,900 | — | — |
| 2014-12-26 | $1.89 | $5.64 | 37,100 | — | — |
| 2014-12-24 | $1.97 | $5.88 | 9,100 | — | — |
| 2014-12-23 | $1.97 | $5.88 | 13,300 | — | — |
| 2014-12-22 | $1.99 | $5.94 | 34,900 | — | — |
| 2014-12-19 | $2.03 | $6.06 | 8,900 | — | — |
| 2014-12-18 | $2.02 | $6.03 | 8,300 | — | — |
| 2014-12-17 | $2.01 | $6.00 | 25,500 | — | — |
| 2014-12-16 | $2.01 | $6.00 | 5,300 | — | — |
| 2014-12-15 | $2.00 | $5.97 | 30,000 | — | — |
| 2014-12-12 | $2.05 | $6.12 | 17,700 | — | — |
| 2014-12-11 | $2.06 | $6.15 | 8,100 | — | — |
| 2014-12-10 | $2.05 | $6.12 | 17,000 | — | — |
| 2014-12-09 | $2.07 | $6.18 | 3,000 | — | — |
| 2014-12-08 | $2.06 | $6.15 | 9,100 | — | — |
| 2014-12-05 | $2.07 | $6.18 | 29,900 | — | — |
| 2014-12-04 | $2.06 | $6.15 | 1,800 | — | — |
| 2014-12-03 | $2.13 | $6.36 | 1,500 | — | — |
| 2014-12-02 | $2.12 | $6.33 | 5,400 | — | — |
| 2014-12-01 | $2.12 | $6.33 | 12,500 | — | — |
| 2014-11-28 | $2.19 | $6.54 | 2,200 | — | — |
| 2014-11-26 | $2.20 | $6.57 | 6,700 | — | — |
| 2014-11-25 | $2.26 | $6.74 | 36,500 | — | — |
| 2014-11-24 | $2.16 | $6.45 | 12,400 | — | — |
| 2014-11-21 | $2.14 | $6.39 | 17,300 | — | — |
| 2014-11-20 | $2.21 | $6.60 | 2,500 | — | — |
| 2014-11-19 | $2.23 | $6.65 | 35,300 | — | — |
| 2014-11-18 | $2.13 | $6.36 | 11,100 | — | — |
| 2014-11-17 | $2.14 | $6.39 | 6,600 | — | — |
| 2014-11-14 | $2.17 | $6.48 | 18,800 | — | — |
| 2014-11-13 | $2.17 | $6.48 | 8,100 | — | — |
| 2014-11-12 | $2.16 | $6.45 | 5,500 | — | — |
| 2014-11-11 | $2.13 | $6.36 | 8,900 | — | — |
| 2014-11-10 | $2.15 | $6.42 | 5,300 | — | — |
| 2014-11-07 | $2.19 | $6.54 | 41,700 | — | — |
| 2014-11-06 | $2.13 | $6.36 | 4,100 | — | — |
| 2014-11-05 | $2.06 | $6.15 | 12,500 | — | — |
| 2014-11-04 | $2.10 | $6.27 | 4,600 | — | — |
| 2014-11-03 | $2.14 | $6.39 | 11,300 | — | — |
| 2014-10-31 | $2.07 | $6.18 | 17,900 | — | — |
| 2014-10-30 | $2.09 | $6.24 | 9,800 | — | — |
| 2014-10-29 | $2.07 | $6.18 | 3,000 | — | — |
| 2014-10-28 | $2.09 | $6.24 | 11,500 | — | — |
| 2014-10-27 | $2.09 | $6.24 | 14,200 | — | — |
| 2014-10-24 | $2.10 | $6.27 | 4,600 | — | — |
| 2014-10-23 | $2.13 | $6.36 | 10,700 | — | — |
| 2014-10-22 | $2.12 | $6.33 | 20,300 | — | — |
| 2014-10-21 | $2.11 | $6.30 | 5,100 | — | — |
| 2014-10-20 | $2.10 | $6.27 | 2,800 | — | — |
| 2014-10-17 | $2.04 | $6.09 | 24,300 | — | — |
| 2014-10-16 | $2.07 | $6.18 | 13,500 | — | — |
| 2014-10-15 | $2.06 | $6.15 | 21,200 | — | — |
| 2014-10-14 | $2.04 | $6.09 | 85,800 | — | — |
| 2014-10-13 | $2.05 | $6.12 | 33,000 | — | — |
| 2014-10-10 | $2.09 | $6.24 | 14,800 | — | — |
| 2014-10-09 | $2.10 | $6.27 | 20,600 | — | — |
| 2014-10-08 | $2.09 | $6.24 | 19,300 | — | — |
| 2014-10-07 | $2.08 | $6.21 | 15,400 | — | — |
| 2014-10-06 | $2.16 | $6.45 | 13,400 | — | — |
| 2014-10-03 | $2.20 | $6.57 | 2,500 | — | — |
| 2014-10-02 | $2.19 | $6.54 | 17,300 | — | — |
| 2014-10-01 | $2.21 | $6.60 | 13,300 | — | — |
| 2014-09-30 | $2.19 | $6.54 | 16,100 | — | — |
| 2014-09-29 | $2.21 | $6.60 | 12,400 | — | — |
| 2014-09-26 | $2.20 | $6.57 | 29,200 | — | — |
| 2014-09-25 | $2.21 | $6.60 | 15,500 | — | — |
| 2014-09-24 | $2.23 | $6.65 | 12,400 | — | — |
| 2014-09-23 | $2.22 | $6.63 | 7,900 | — | — |
| 2014-09-22 | $2.24 | $6.68 | 15,400 | — | — |
| 2014-09-19 | $2.24 | $6.68 | 18,800 | — | — |
| 2014-09-18 | $2.24 | $6.68 | 12,800 | — | — |
| 2014-09-17 | $2.25 | $6.71 | 33,700 | — | — |
| 2014-09-16 | $2.27 | $6.77 | 55,600 | — | — |
| 2014-09-15 | $2.17 | $6.48 | 4,300 | — | — |
| 2014-09-12 | $2.17 | $6.48 | 2,200 | — | — |
| 2014-09-11 | $2.17 | $6.48 | 2,500 | — | — |
| 2014-09-10 | $2.17 | $6.48 | 7,500 | — | — |
| 2014-09-09 | $2.21 | $6.60 | 3,100 | — | — |
| 2014-09-08 | $2.16 | $6.45 | 5,900 | — | — |
| 2014-09-05 | $2.15 | $6.42 | 3,400 | — | — |
| 2014-09-04 | $2.16 | $6.45 | 10,200 | — | — |
| 2014-09-03 | $2.17 | $6.48 | 14,200 | — | — |
| 2014-09-02 | $2.21 | $6.60 | 13,000 | — | — |
| 2014-08-29 | $2.20 | $6.57 | 9,600 | — | — |
| 2014-08-28 | $2.19 | $6.54 | 42,200 | — | — |
| 2014-08-27 | $2.22 | $6.48 | 20,100 | — | — |
| 2014-08-26 | $2.20 | $6.42 | 30,800 | — | — |
| 2014-08-25 | $2.18 | $6.36 | 33,500 | — | — |
| 2014-08-22 | $2.23 | $6.51 | 23,200 | — | — |
| 2014-08-21 | $2.20 | $6.42 | 10,300 | — | — |
| 2014-08-20 | $2.22 | $6.48 | 25,000 | — | — |
| 2014-08-19 | $2.20 | $6.42 | 10,400 | — | — |
| 2014-08-18 | $2.17 | $6.33 | 55,100 | — | — |
| 2014-08-15 | $2.23 | $6.51 | 77,400 | — | — |
| 2014-08-14 | $2.20 | $6.42 | 29,700 | — | — |
| 2014-08-13 | $2.18 | $6.36 | 12,600 | — | — |
| 2014-08-12 | $2.19 | $6.39 | 39,000 | — | — |
| 2014-08-11 | $2.17 | $6.33 | 183,100 | — | — |
| 2014-08-08 | $2.17 | $6.33 | 48,200 | — | — |
| 2014-08-07 | $2.15 | $6.27 | 10,700 | — | — |
| 2014-08-06 | $2.14 | $6.24 | 21,700 | — | — |
| 2014-08-05 | $2.13 | $6.21 | 52,900 | — | — |
| 2014-08-04 | $2.13 | $6.21 | 8,900 | — | — |
| 2014-08-01 | $2.12 | $6.18 | 22,100 | — | — |
| 2014-07-31 | $2.09 | $6.10 | 5,300 | — | — |
| 2014-07-30 | $2.09 | $6.10 | 25,400 | — | — |
| 2014-07-29 | $2.09 | $6.10 | 86,700 | — | — |
| 2014-07-28 | $2.06 | $6.01 | 47,700 | — | — |
| 2014-07-25 | $2.14 | $6.24 | 6,000 | — | — |
| 2014-07-24 | $2.12 | $6.18 | 7,100 | — | — |
| 2014-07-23 | $2.10 | $6.13 | 11,100 | — | — |
| 2014-07-22 | $2.14 | $6.24 | 18,200 | — | — |
| 2014-07-21 | $2.12 | $6.18 | 7,800 | — | — |
| 2014-07-18 | $2.16 | $6.30 | 11,900 | — | — |
| 2014-07-17 | $2.15 | $6.27 | 7,500 | — | — |
| 2014-07-16 | $2.17 | $6.33 | 68,100 | — | — |
| 2014-07-15 | $2.13 | $6.21 | 42,700 | — | — |
| 2014-07-14 | $2.12 | $6.18 | 23,000 | — | — |
| 2014-07-11 | $2.12 | $6.18 | 9,800 | — | — |
| 2014-07-10 | $2.12 | $6.18 | 52,000 | — | — |
| 2014-07-09 | $2.11 | $6.16 | 40,200 | — | — |
| 2014-07-08 | $2.08 | $6.07 | 30,200 | — | — |
| 2014-07-07 | $2.14 | $6.24 | 34,200 | — | — |
| 2014-07-03 | $2.08 | $6.07 | 8,100 | — | — |
| 2014-07-02 | $2.08 | $6.07 | 26,300 | — | — |
| 2014-07-01 | $2.05 | $5.98 | 32,700 | — | — |
| 2014-06-30 | $2.06 | $6.01 | 8,900 | — | — |
| 2014-06-27 | $2.05 | $5.98 | 15,100 | — | — |
| 2014-06-26 | $2.08 | $6.07 | 49,600 | — | — |
| 2014-06-25 | $2.05 | $5.98 | 91,000 | — | — |
| 2014-06-24 | $2.04 | $5.95 | 92,400 | — | — |
| 2014-06-23 | $2.04 | $5.95 | 43,500 | — | — |
| 2014-06-20 | $2.01 | $5.86 | 78,500 | — | — |
| 2014-06-19 | $2.05 | $5.98 | 288,000 | — | — |
| 2014-06-18 | $2.14 | $6.24 | 18,600 | — | — |
| 2014-06-17 | $2.17 | $6.18 | 17,500 | — | — |
| 2014-06-16 | $2.14 | $6.10 | 17,600 | — | — |
| 2014-06-13 | $2.14 | $6.10 | 7,900 | — | — |
| 2014-06-12 | $2.16 | $6.16 | 15,300 | — | — |
| 2014-06-11 | $2.14 | $6.10 | 10,800 | — | — |
| 2014-06-10 | $2.18 | $6.21 | 20,200 | — | — |
| 2014-06-09 | $2.16 | $6.16 | 7,700 | — | — |
| 2014-06-06 | $2.15 | $6.13 | 16,800 | — | — |
| 2014-06-05 | $2.21 | $6.30 | 11,700 | — | — |
| 2014-06-04 | $2.22 | $6.33 | 33,700 | — | — |
| 2014-06-03 | $2.18 | $6.21 | 37,200 | — | — |
| 2014-06-02 | $2.12 | $6.04 | 16,500 | — | — |
| 2014-05-30 | $2.11 | $6.01 | 4,200 | — | — |
| 2014-05-29 | $2.10 | $5.98 | 30,100 | — | — |
| 2014-05-28 | $2.07 | $5.90 | 20,300 | — | — |
| 2014-05-27 | $2.13 | $6.07 | 17,900 | — | — |
| 2014-05-23 | $2.07 | $5.90 | 10,800 | — | — |
| 2014-05-22 | $2.06 | $5.87 | 13,200 | — | — |
| 2014-05-21 | $2.05 | $5.84 | 27,200 | — | — |
| 2014-05-20 | $2.01 | $5.73 | 42,800 | — | — |
| 2014-05-19 | $2.04 | $5.81 | 35,600 | — | — |
| 2014-05-16 | $2.02 | $5.76 | 50,300 | — | — |
| 2014-05-15 | $2.03 | $5.79 | 18,400 | — | — |
| 2014-05-14 | $2.03 | $5.79 | 10,600 | — | — |
| 2014-05-13 | $2.03 | $5.79 | 39,000 | — | — |
| 2014-05-12 | $2.01 | $5.73 | 35,700 | — | — |
| 2014-05-09 | $2.00 | $5.70 | 19,500 | — | — |
| 2014-05-08 | $2.01 | $5.73 | 47,900 | — | — |
| 2014-05-07 | $2.01 | $5.73 | 18,000 | — | — |
| 2014-05-06 | $2.03 | $5.79 | 102,900 | — | — |
| 2014-05-05 | $2.08 | $5.93 | 14,500 | — | — |
| 2014-05-02 | $2.08 | $5.93 | 11,700 | — | — |
| 2014-05-01 | $2.08 | $5.93 | 54,200 | — | — |
| 2014-04-30 | $2.08 | $5.93 | 40,900 | — | — |
| 2014-04-29 | $2.08 | $5.93 | 11,300 | — | — |
| 2014-04-28 | $2.09 | $5.96 | 37,600 | — | — |
| 2014-04-25 | $2.10 | $5.98 | 4,900 | — | — |
| 2014-04-24 | $2.09 | $5.96 | 11,100 | — | — |
| 2014-04-23 | $2.10 | $5.98 | 2,100 | — | — |
| 2014-04-22 | $2.14 | $6.10 | 11,500 | — | — |
| 2014-04-21 | $2.10 | $5.98 | 8,300 | — | — |
| 2014-04-17 | $2.14 | $6.10 | 34,200 | — | — |
| 2014-04-16 | $2.10 | $5.98 | 17,400 | — | — |
| 2014-04-15 | $2.09 | $5.96 | 19,600 | — | — |
| 2014-04-14 | $2.09 | $5.96 | 15,500 | — | — |
| 2014-04-11 | $2.11 | $6.01 | 31,200 | — | — |
| 2014-04-10 | $2.15 | $6.13 | 5,600 | — | — |
| 2014-04-09 | $2.16 | $6.16 | 38,200 | — | — |
| 2014-04-08 | $2.16 | $6.16 | 37,300 | — | — |
| 2014-04-07 | $2.16 | $6.16 | 15,600 | — | — |
| 2014-04-04 | $2.16 | $6.16 | 56,400 | — | — |
| 2014-04-03 | $2.18 | $6.21 | 30,600 | — | — |
| 2014-04-02 | $2.18 | $6.21 | 16,400 | — | — |
| 2014-04-01 | $2.18 | $6.21 | 22,400 | — | — |
| 2014-03-31 | $2.07 | $5.90 | 21,500 | — | — |
| 2014-03-28 | $2.15 | $6.13 | 64,300 | — | — |
| 2014-03-27 | $2.01 | $5.73 | 31,800 | — | — |
| 2014-03-26 | $2.01 | $5.73 | 75,700 | — | — |
| 2014-03-25 | $2.06 | $5.87 | 39,600 | — | — |
| 2014-03-24 | $2.11 | $6.01 | 19,700 | — | — |
| 2014-03-21 | $2.15 | $6.13 | 41,600 | — | — |
| 2014-03-20 | $2.19 | $6.24 | 101,200 | — | — |
| 2014-03-19 | $2.25 | $6.41 | 8,300 | — | — |
| 2014-03-18 | $2.26 | $6.44 | 11,100 | — | — |
| 2014-03-17 | $2.24 | $6.38 | 18,900 | — | — |
| 2014-03-14 | $2.24 | $6.38 | 24,900 | — | — |
| 2014-03-13 | $2.26 | $6.44 | 13,500 | — | — |
| 2014-03-12 | $2.32 | $6.61 | 7,300 | — | — |
| 2014-03-11 | $2.32 | $6.61 | 17,300 | — | — |
| 2014-03-10 | $2.33 | $6.64 | 9,800 | — | — |
| 2014-03-07 | $2.30 | $6.55 | 32,800 | — | — |
| 2014-03-06 | $2.31 | $6.58 | 33,000 | — | — |
| 2014-03-05 | $2.30 | $6.41 | 25,900 | — | — |
| 2014-03-04 | $2.28 | $6.36 | 22,700 | — | — |
| 2014-03-03 | $2.28 | $6.36 | 18,500 | — | — |
| 2014-02-28 | $2.27 | $6.33 | 35,900 | — | — |
| 2014-02-27 | $2.26 | $6.30 | 52,100 | — | — |
| 2014-02-26 | $2.27 | $6.33 | 21,500 | — | — |
| 2014-02-25 | $2.27 | $6.33 | 35,800 | — | — |
| 2014-02-24 | $2.33 | $6.50 | 7,000 | — | — |
| 2014-02-21 | $2.32 | $6.47 | 10,300 | — | — |
| 2014-02-20 | $2.30 | $6.41 | 42,700 | — | — |
| 2014-02-19 | $2.25 | $6.27 | 36,400 | — | — |
| 2014-02-18 | $2.32 | $6.47 | 34,400 | — | — |
| 2014-02-14 | $2.29 | $6.38 | 44,300 | — | — |
| 2014-02-13 | $2.27 | $6.33 | 26,600 | — | — |
| 2014-02-12 | $2.28 | $6.36 | 9,300 | — | — |
| 2014-02-11 | $2.30 | $6.41 | 15,200 | — | — |
| 2014-02-10 | $2.32 | $6.47 | 40,400 | — | — |
| 2014-02-07 | $2.32 | $6.47 | 18,500 | — | — |
| 2014-02-06 | $2.33 | $6.50 | 29,500 | — | — |
| 2014-02-05 | $2.36 | $6.58 | 14,600 | — | — |
| 2014-02-04 | $2.30 | $6.41 | 21,500 | — | — |
| 2014-02-03 | $2.31 | $6.44 | 41,600 | — | — |
| 2014-01-31 | $2.39 | $6.66 | 16,100 | — | — |
| 2014-01-30 | $2.37 | $6.61 | 26,100 | — | — |
| 2014-01-29 | $2.39 | $6.66 | 13,400 | — | — |
| 2014-01-28 | $2.40 | $6.69 | 19,200 | — | — |
| 2014-01-27 | $2.41 | $6.72 | 11,200 | — | — |
| 2014-01-24 | $2.43 | $6.77 | 25,000 | — | — |
| 2014-01-23 | $2.42 | $6.75 | 28,800 | — | — |
| 2014-01-22 | $2.39 | $6.66 | 18,800 | — | — |
| 2014-01-21 | $2.39 | $6.66 | 176,200 | — | — |
| 2014-01-17 | $2.41 | $6.72 | 204,300 | — | — |
| 2014-01-16 | $2.45 | $6.83 | 39,600 | — | — |
| 2014-01-15 | $2.52 | $7.03 | 46,500 | — | — |
| 2014-01-14 | $2.51 | $7.00 | 73,900 | — | — |
| 2014-01-13 | $2.53 | $7.05 | 113,000 | — | — |
| 2014-01-10 | $2.52 | $7.03 | 77,100 | — | — |
| 2014-01-09 | $2.43 | $6.77 | 313,400 | — | — |
| 2014-01-08 | $2.27 | $6.33 | 60,100 | — | — |
| 2014-01-07 | $2.27 | $6.33 | 57,700 | — | — |
| 2014-01-06 | $2.23 | $6.22 | 44,500 | — | — |
| 2014-01-03 | $2.25 | $6.27 | 135,400 | — | — |
| 2014-01-02 | $2.26 | $6.30 | 20,700 | — | — |