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
- 1980-03-18 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 | $2.43 | $5.58 | 3,400 | — | — |
| 2014-12-30 | $2.41 | $5.53 | 1,400 | — | — |
| 2014-12-29 | $2.41 | $5.54 | 22,200 | — | — |
| 2014-12-26 | $2.32 | $5.34 | 20,200 | — | — |
| 2014-12-24 | $2.35 | $5.39 | 24,400 | — | — |
| 2014-12-23 | $2.33 | $5.36 | 7,400 | — | — |
| 2014-12-22 | $2.33 | $5.36 | 21,000 | — | — |
| 2014-12-19 | $2.29 | $5.27 | 6,400 | — | — |
| 2014-12-18 | $2.39 | $5.49 | 27,800 | — | — |
| 2014-12-17 | $2.38 | $5.46 | 600 | — | — |
| 2014-12-16 | $2.30 | $5.28 | 17,800 | — | — |
| 2014-12-15 | $2.30 | $5.29 | 8,200 | — | — |
| 2014-12-12 | $2.38 | $5.46 | 7,200 | — | — |
| 2014-12-11 | $2.36 | $5.43 | 9,200 | — | — |
| 2014-12-10 | $2.42 | $5.57 | 600 | — | — |
| 2014-12-09 | $2.43 | $5.49 | 39,400 | — | — |
| 2014-12-08 | $2.44 | $5.51 | 24,200 | — | — |
| 2014-12-05 | $2.38 | $5.38 | 13,600 | — | — |
| 2014-12-04 | $2.42 | $5.48 | 23,000 | — | — |
| 2014-12-03 | $2.35 | $5.31 | 98,400 | — | — |
| 2014-12-02 | $2.13 | $4.82 | 15,400 | — | — |
| 2014-12-01 | $2.14 | $4.84 | 11,000 | — | — |
| 2014-11-28 | $2.11 | $4.77 | 7,600 | — | — |
| 2014-11-26 | $2.12 | $4.80 | 10,600 | — | — |
| 2014-11-25 | $2.11 | $4.77 | 56,600 | — | — |
| 2014-11-24 | $2.13 | $4.82 | 31,000 | — | — |
| 2014-11-21 | $2.14 | $4.83 | 8,200 | — | — |
| 2014-11-20 | $2.09 | $4.73 | 137,200 | — | — |
| 2014-11-19 | $2.12 | $4.80 | 400 | — | — |
| 2014-11-18 | $2.10 | $4.75 | 5,200 | — | — |
| 2014-11-17 | $2.11 | $4.77 | 23,600 | — | — |
| 2014-11-14 | $2.15 | $4.85 | 20,600 | — | — |
| 2014-11-13 | $2.11 | $4.77 | 103,200 | — | — |
| 2014-11-12 | $2.11 | $4.76 | 2,800 | — | — |
| 2014-11-11 | $2.08 | $4.69 | 4,800 | — | — |
| 2014-11-10 | $2.11 | $4.77 | 124,400 | — | — |
| 2014-11-07 | $2.06 | $4.66 | 73,000 | — | — |
| 2014-11-06 | $2.16 | $4.89 | 67,200 | — | — |
| 2014-11-05 | $2.13 | $4.81 | 13,400 | — | — |
| 2014-11-04 | $2.17 | $4.90 | 13,200 | — | — |
| 2014-11-03 | $2.20 | $4.98 | 3,600 | — | — |
| 2014-10-31 | $2.19 | $4.94 | 1,200 | — | — |
| 2014-10-30 | $2.15 | $4.86 | 1,600 | — | — |
| 2014-10-29 | $2.19 | $4.95 | 5,600 | — | — |
| 2014-10-28 | $2.11 | $4.77 | 18,000 | — | — |
| 2014-10-27 | $2.15 | $4.85 | 3,600 | — | — |
| 2014-10-24 | $2.11 | $4.77 | 6,400 | — | — |
| 2014-10-23 | $2.14 | $4.83 | 2,000 | — | — |
| 2014-10-22 | $2.09 | $4.72 | 20,800 | — | — |
| 2014-10-21 | $2.21 | $4.99 | 2,200 | — | — |
| 2014-10-20 | $2.18 | $4.92 | 7,000 | — | — |
| 2014-10-17 | $2.08 | $4.71 | 11,800 | — | — |
| 2014-10-16 | $2.02 | $4.57 | 70,600 | — | — |
| 2014-10-15 | $2.33 | $5.27 | 50,600 | — | — |
| 2014-10-14 | $2.24 | $5.07 | 10,200 | — | — |
| 2014-10-13 | $2.22 | $5.01 | 7,600 | — | — |
| 2014-10-10 | $2.19 | $4.94 | 3,000 | — | — |
| 2014-10-09 | $2.21 | $4.99 | 6,600 | — | — |
| 2014-10-08 | $2.21 | $5.00 | 400 | — | — |
| 2014-10-07 | $2.20 | $4.97 | 0 | — | — |
| 2014-10-06 | $2.20 | $4.97 | 9,000 | — | — |
| 2014-10-03 | $2.21 | $4.99 | 8,600 | — | — |
| 2014-10-02 | $2.17 | $4.90 | 1,400 | — | — |
| 2014-10-01 | $2.16 | $4.88 | 17,400 | — | — |
| 2014-09-30 | $2.33 | $5.26 | 1,600 | — | — |
| 2014-09-29 | $2.31 | $5.23 | 10,000 | — | — |
| 2014-09-26 | $2.36 | $5.34 | 10,200 | — | — |
| 2014-09-25 | $2.42 | $5.46 | 0 | — | — |
| 2014-09-24 | $2.42 | $5.46 | 2,400 | — | — |
| 2014-09-23 | $2.38 | $5.38 | 400 | — | — |
| 2014-09-22 | $2.38 | $5.37 | 11,200 | — | — |
| 2014-09-19 | $2.42 | $5.46 | 17,800 | — | — |
| 2014-09-18 | $2.39 | $5.41 | 0 | — | — |
| 2014-09-17 | $2.39 | $5.41 | 7,200 | — | — |
| 2014-09-16 | $2.43 | $5.50 | 3,000 | — | — |
| 2014-09-15 | $2.38 | $5.37 | 9,800 | — | — |
| 2014-09-12 | $2.44 | $5.52 | 0 | — | — |
| 2014-09-11 | $2.44 | $5.52 | 9,600 | — | — |
| 2014-09-10 | $2.36 | $5.34 | 2,000 | — | — |
| 2014-09-09 | $2.43 | $5.40 | 4,000 | — | — |
| 2014-09-08 | $2.43 | $5.40 | 2,800 | — | — |
| 2014-09-05 | $2.43 | $5.40 | 11,200 | — | — |
| 2014-09-04 | $2.43 | $5.40 | 600 | — | — |
| 2014-09-03 | $2.43 | $5.40 | 6,600 | — | — |
| 2014-09-02 | $2.39 | $5.31 | 1,800 | — | — |
| 2014-08-29 | $2.45 | $5.45 | 10,400 | — | — |
| 2014-08-28 | $2.43 | $5.40 | 4,600 | — | — |
| 2014-08-27 | $2.40 | $5.33 | 3,200 | — | — |
| 2014-08-26 | $2.45 | $5.44 | 16,600 | — | — |
| 2014-08-25 | $2.45 | $5.44 | 14,600 | — | — |
| 2014-08-22 | $2.37 | $5.26 | 1,000 | — | — |
| 2014-08-21 | $2.45 | $5.44 | 1,200 | — | — |
| 2014-08-20 | $2.45 | $5.44 | 15,800 | — | — |
| 2014-08-19 | $2.36 | $5.24 | 25,200 | — | — |
| 2014-08-18 | $2.41 | $5.36 | 6,600 | — | — |
| 2014-08-15 | $2.43 | $5.40 | 800 | — | — |
| 2014-08-14 | $2.38 | $5.30 | 5,200 | — | — |
| 2014-08-13 | $2.35 | $5.23 | 4,000 | — | — |
| 2014-08-12 | $2.45 | $5.45 | 3,600 | — | — |
| 2014-08-11 | $2.46 | $5.47 | 14,000 | — | — |
| 2014-08-08 | $2.41 | $5.35 | 7,200 | — | — |
| 2014-08-07 | $2.47 | $5.48 | 8,600 | — | — |
| 2014-08-06 | $2.48 | $5.51 | 18,400 | — | — |
| 2014-08-05 | $2.45 | $5.45 | 25,000 | — | — |
| 2014-08-04 | $2.45 | $5.45 | 48,400 | — | — |
| 2014-08-01 | $2.38 | $5.28 | 15,000 | — | — |
| 2014-07-31 | $2.39 | $5.31 | 9,200 | — | — |
| 2014-07-30 | $2.45 | $5.45 | 21,200 | — | — |
| 2014-07-29 | $2.44 | $5.43 | 14,000 | — | — |
| 2014-07-28 | $2.38 | $5.30 | 40,000 | — | — |
| 2014-07-25 | $2.43 | $5.40 | 10,400 | — | — |
| 2014-07-24 | $2.39 | $5.32 | 32,600 | — | — |
| 2014-07-23 | $2.45 | $5.45 | 37,400 | — | — |
| 2014-07-22 | $2.38 | $5.28 | 45,600 | — | — |
| 2014-07-21 | $2.37 | $5.27 | 82,200 | — | — |
| 2014-07-18 | $2.30 | $5.11 | 36,200 | — | — |
| 2014-07-17 | $2.24 | $4.97 | 44,600 | — | — |
| 2014-07-16 | $2.12 | $4.72 | 114,200 | — | — |
| 2014-07-15 | $1.95 | $4.34 | 8,200 | — | — |
| 2014-07-14 | $1.95 | $4.34 | 9,000 | — | — |
| 2014-07-11 | $1.95 | $4.34 | 7,400 | — | — |
| 2014-07-10 | $1.98 | $4.39 | 2,600 | — | — |
| 2014-07-09 | $1.98 | $4.39 | 10,800 | — | — |
| 2014-07-08 | $1.97 | $4.38 | 5,600 | — | — |
| 2014-07-07 | $1.97 | $4.37 | 37,600 | — | — |
| 2014-07-03 | $1.96 | $4.35 | 200 | — | — |
| 2014-07-02 | $1.97 | $4.37 | 7,000 | — | — |
| 2014-07-01 | $1.86 | $4.13 | 41,800 | — | — |
| 2014-06-30 | $1.98 | $4.39 | 4,800 | — | — |
| 2014-06-27 | $1.86 | $4.14 | 37,000 | — | — |
| 2014-06-26 | $1.95 | $4.34 | 3,800 | — | — |
| 2014-06-25 | $1.98 | $4.39 | 5,400 | — | — |
| 2014-06-24 | $1.95 | $4.34 | 5,200 | — | — |
| 2014-06-23 | $1.94 | $4.32 | 15,400 | — | — |
| 2014-06-20 | $1.93 | $4.28 | 3,800 | — | — |
| 2014-06-19 | $1.93 | $4.28 | 3,200 | — | — |
| 2014-06-18 | $1.93 | $4.28 | 1,400 | — | — |
| 2014-06-17 | $1.92 | $4.27 | 6,000 | — | — |
| 2014-06-16 | $1.92 | $4.27 | 25,200 | — | — |
| 2014-06-13 | $1.92 | $4.27 | 9,400 | — | — |
| 2014-06-12 | $1.94 | $4.32 | 2,400 | — | — |
| 2014-06-11 | $1.88 | $4.17 | 11,400 | — | — |
| 2014-06-10 | $1.95 | $4.25 | 600 | — | — |
| 2014-06-09 | $1.95 | $4.25 | 14,800 | — | — |
| 2014-06-06 | $1.93 | $4.20 | 3,600 | — | — |
| 2014-06-05 | $1.93 | $4.20 | 4,800 | — | — |
| 2014-06-04 | $1.91 | $4.16 | 8,400 | — | — |
| 2014-06-03 | $1.95 | $4.25 | 13,400 | — | — |
| 2014-06-02 | $1.95 | $4.25 | 16,400 | — | — |
| 2014-05-30 | $1.93 | $4.20 | 6,800 | — | — |
| 2014-05-29 | $1.90 | $4.14 | 24,200 | — | — |
| 2014-05-28 | $1.87 | $4.08 | 7,400 | — | — |
| 2014-05-27 | $1.89 | $4.11 | 7,800 | — | — |
| 2014-05-23 | $1.83 | $3.99 | 13,200 | — | — |
| 2014-05-22 | $1.87 | $4.08 | 4,800 | — | — |
| 2014-05-21 | $1.89 | $4.12 | 22,800 | — | — |
| 2014-05-20 | $1.88 | $4.09 | 1,600 | — | — |
| 2014-05-19 | $1.94 | $4.22 | 18,000 | — | — |
| 2014-05-16 | $1.88 | $4.10 | 3,200 | — | — |
| 2014-05-15 | $1.93 | $4.20 | 0 | — | — |
| 2014-05-14 | $1.93 | $4.20 | 2,000 | — | — |
| 2014-05-13 | $1.93 | $4.20 | 4,600 | — | — |
| 2014-05-12 | $1.92 | $4.18 | 1,000 | — | — |
| 2014-05-09 | $1.93 | $4.20 | 800 | — | — |
| 2014-05-08 | $1.92 | $4.18 | 12,400 | — | — |
| 2014-05-07 | $1.90 | $4.14 | 0 | — | — |
| 2014-05-06 | $1.90 | $4.14 | 2,000 | — | — |
| 2014-05-05 | $1.93 | $4.21 | 1,800 | — | — |
| 2014-05-02 | $1.94 | $4.23 | 3,000 | — | — |
| 2014-05-01 | $1.90 | $4.14 | 3,600 | — | — |
| 2014-04-30 | $1.90 | $4.14 | 9,400 | — | — |
| 2014-04-29 | $1.94 | $4.23 | 11,000 | — | — |
| 2014-04-28 | $1.90 | $4.14 | 2,600 | — | — |
| 2014-04-25 | $1.90 | $4.13 | 2,400 | — | — |
| 2014-04-24 | $1.94 | $4.22 | 39,600 | — | — |
| 2014-04-23 | $1.91 | $4.15 | 19,600 | — | — |
| 2014-04-22 | $1.90 | $4.13 | 600 | — | — |
| 2014-04-21 | $1.90 | $4.14 | 14,600 | — | — |
| 2014-04-17 | $1.92 | $4.17 | 0 | — | — |
| 2014-04-16 | $1.92 | $4.17 | 12,800 | — | — |
| 2014-04-15 | $1.94 | $4.23 | 200 | — | — |
| 2014-04-14 | $1.95 | $4.25 | 15,000 | — | — |
| 2014-04-11 | $1.85 | $4.03 | 7,800 | — | — |
| 2014-04-10 | $1.80 | $3.91 | 1,800 | — | — |
| 2014-04-09 | $1.85 | $4.02 | 3,000 | — | — |
| 2014-04-08 | $1.81 | $3.93 | 2,800 | — | — |
| 2014-04-07 | $1.85 | $4.03 | 11,000 | — | — |
| 2014-04-04 | $1.88 | $4.10 | 3,200 | — | — |
| 2014-04-03 | $1.89 | $4.11 | 5,800 | — | — |
| 2014-04-02 | $1.84 | $4.01 | 5,200 | — | — |
| 2014-04-01 | $1.91 | $4.15 | 6,800 | — | — |
| 2014-03-31 | $1.81 | $3.94 | 2,000 | — | — |
| 2014-03-28 | $1.86 | $4.04 | 0 | — | — |
| 2014-03-27 | $1.86 | $4.04 | 7,000 | — | — |
| 2014-03-26 | $1.82 | $3.96 | 6,400 | — | — |
| 2014-03-25 | $1.87 | $4.06 | 2,800 | — | — |
| 2014-03-24 | $1.86 | $4.04 | 4,200 | — | — |
| 2014-03-21 | $1.81 | $3.94 | 17,800 | — | — |
| 2014-03-20 | $1.86 | $4.04 | 24,000 | — | — |
| 2014-03-19 | $1.81 | $3.94 | 22,800 | — | — |
| 2014-03-18 | $1.92 | $4.18 | 5,800 | — | — |
| 2014-03-17 | $1.83 | $3.98 | 4,200 | — | — |
| 2014-03-14 | $1.81 | $3.93 | 2,800 | — | — |
| 2014-03-13 | $1.84 | $4.01 | 44,400 | — | — |
| 2014-03-12 | $1.91 | $4.16 | 27,400 | — | — |
| 2014-03-11 | $1.96 | $4.18 | 9,400 | — | — |
| 2014-03-10 | $1.95 | $4.16 | 33,600 | — | — |
| 2014-03-07 | $1.88 | $4.01 | 2,200 | — | — |
| 2014-03-06 | $1.93 | $4.11 | 10,200 | — | — |
| 2014-03-05 | $1.96 | $4.17 | 63,600 | — | — |
| 2014-03-04 | $1.79 | $3.82 | 9,800 | — | — |
| 2014-03-03 | $1.79 | $3.81 | 25,800 | — | — |
| 2014-02-28 | $1.88 | $4.00 | 8,200 | — | — |
| 2014-02-27 | $1.85 | $3.94 | 5,200 | — | — |
| 2014-02-26 | $1.86 | $3.96 | 3,200 | — | — |
| 2014-02-25 | $1.85 | $3.95 | 2,200 | — | — |
| 2014-02-24 | $1.87 | $3.99 | 7,000 | — | — |
| 2014-02-21 | $1.89 | $4.02 | 2,800 | — | — |
| 2014-02-20 | $1.86 | $3.97 | 5,000 | — | — |
| 2014-02-19 | $1.87 | $3.98 | 11,600 | — | — |
| 2014-02-18 | $1.87 | $3.99 | 12,200 | — | — |
| 2014-02-14 | $1.86 | $3.96 | 4,800 | — | — |
| 2014-02-13 | $1.77 | $3.77 | 8,600 | — | — |
| 2014-02-12 | $1.73 | $3.68 | 200 | — | — |
| 2014-02-11 | $1.78 | $3.80 | 80,800 | — | — |
| 2014-02-10 | $1.87 | $3.98 | 2,600 | — | — |
| 2014-02-07 | $1.82 | $3.89 | 19,600 | — | — |
| 2014-02-06 | $1.74 | $3.70 | 3,600 | — | — |
| 2014-02-05 | $1.71 | $3.65 | 2,000 | — | — |
| 2014-02-04 | $1.70 | $3.63 | 40,200 | — | — |
| 2014-02-03 | $1.79 | $3.82 | 3,600 | — | — |
| 2014-01-31 | $1.79 | $3.82 | 10,400 | — | — |
| 2014-01-30 | $1.71 | $3.65 | 600 | — | — |
| 2014-01-29 | $1.78 | $3.79 | 1,600 | — | — |
| 2014-01-28 | $1.79 | $3.81 | 14,200 | — | — |
| 2014-01-27 | $1.78 | $3.80 | 14,400 | — | — |
| 2014-01-24 | $1.82 | $3.89 | 11,200 | — | — |
| 2014-01-23 | $1.92 | $4.10 | 12,600 | — | — |
| 2014-01-22 | $1.95 | $4.15 | 26,400 | — | — |
| 2014-01-21 | $1.93 | $4.12 | 35,400 | — | — |
| 2014-01-17 | $1.89 | $4.04 | 49,400 | — | — |
| 2014-01-16 | $1.77 | $3.77 | 29,400 | — | — |
| 2014-01-15 | $1.61 | $3.44 | 11,600 | — | — |
| 2014-01-14 | $1.57 | $3.34 | 14,200 | — | — |
| 2014-01-13 | $1.58 | $3.36 | 14,000 | — | — |
| 2014-01-10 | $1.57 | $3.35 | 400 | — | — |
| 2014-01-09 | $1.55 | $3.31 | 8,200 | — | — |
| 2014-01-08 | $1.59 | $3.38 | 2,600 | — | — |
| 2014-01-07 | $1.59 | $3.39 | 46,600 | — | — |
| 2014-01-06 | $1.73 | $3.68 | 19,200 | — | — |
| 2014-01-03 | $1.71 | $3.64 | 11,600 | — | — |
| 2014-01-02 | $1.74 | $3.70 | 105,400 | — | — |