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
- 1992-03-18 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 | $1.22 | $1.22 | 25,000 | — | — |
| 2014-12-30 | $1.20 | $1.20 | 48,100 | — | — |
| 2014-12-29 | $1.29 | $1.29 | 44,800 | — | — |
| 2014-12-26 | $1.23 | $1.23 | 29,300 | — | — |
| 2014-12-24 | $1.20 | $1.20 | 23,300 | — | — |
| 2014-12-23 | $1.14 | $1.14 | 15,400 | — | — |
| 2014-12-22 | $1.19 | $1.19 | 5,400 | — | — |
| 2014-12-19 | $1.14 | $1.14 | 5,600 | — | — |
| 2014-12-18 | $1.15 | $1.15 | 1,900 | — | — |
| 2014-12-17 | $1.16 | $1.16 | 23,200 | — | — |
| 2014-12-16 | $1.22 | $1.22 | 0 | — | — |
| 2014-12-15 | $1.22 | $1.22 | 17,600 | — | — |
| 2014-12-12 | $1.26 | $1.26 | 18,000 | — | — |
| 2014-12-11 | $1.33 | $1.33 | 1,300 | — | — |
| 2014-12-10 | $1.37 | $1.37 | 3,900 | — | — |
| 2014-12-09 | $1.32 | $1.32 | 13,900 | — | — |
| 2014-12-08 | $1.33 | $1.33 | 22,300 | — | — |
| 2014-12-05 | $1.26 | $1.26 | 19,200 | — | — |
| 2014-12-04 | $1.27 | $1.27 | 6,600 | — | — |
| 2014-12-03 | $1.27 | $1.27 | 18,100 | — | — |
| 2014-12-02 | $1.34 | $1.34 | 18,100 | — | — |
| 2014-12-01 | $1.29 | $1.29 | 12,800 | — | — |
| 2014-11-28 | $1.35 | $1.35 | 2,100 | — | — |
| 2014-11-26 | $1.32 | $1.32 | 13,700 | — | — |
| 2014-11-25 | $1.33 | $1.33 | 16,900 | — | — |
| 2014-11-24 | $1.28 | $1.28 | 35,000 | — | — |
| 2014-11-21 | $1.31 | $1.31 | 41,600 | — | — |
| 2014-11-20 | $1.32 | $1.32 | 42,600 | — | — |
| 2014-11-19 | $1.28 | $1.28 | 57,700 | — | — |
| 2014-11-18 | $1.16 | $1.16 | 23,300 | — | — |
| 2014-11-17 | $1.20 | $1.20 | 13,700 | — | — |
| 2014-11-14 | $1.20 | $1.20 | 49,000 | — | — |
| 2014-11-13 | $1.05 | $1.05 | 8,700 | — | — |
| 2014-11-12 | $1.06 | $1.06 | 5,900 | — | — |
| 2014-11-11 | $1.05 | $1.05 | 3,800 | — | — |
| 2014-11-10 | $1.05 | $1.05 | 9,100 | — | — |
| 2014-11-07 | $1.09 | $1.09 | 18,600 | — | — |
| 2014-11-06 | $1.09 | $1.09 | 27,800 | — | — |
| 2014-11-05 | $1.11 | $1.11 | 29,300 | — | — |
| 2014-11-04 | $1.20 | $1.20 | 41,300 | — | — |
| 2014-11-03 | $1.15 | $1.15 | 3,300 | — | — |
| 2014-10-31 | $1.15 | $1.15 | 11,700 | — | — |
| 2014-10-30 | $1.09 | $1.09 | 2,200 | — | — |
| 2014-10-29 | $1.07 | $1.07 | 13,100 | — | — |
| 2014-10-28 | $1.10 | $1.10 | 25,500 | — | — |
| 2014-10-27 | $1.11 | $1.11 | 10,800 | — | — |
| 2014-10-24 | $1.13 | $1.13 | 2,800 | — | — |
| 2014-10-23 | $1.13 | $1.13 | 7,500 | — | — |
| 2014-10-22 | $1.17 | $1.17 | 7,800 | — | — |
| 2014-10-21 | $1.18 | $1.18 | 6,900 | — | — |
| 2014-10-20 | $1.10 | $1.10 | 6,400 | — | — |
| 2014-10-17 | $1.11 | $1.11 | 2,800 | — | — |
| 2014-10-16 | $1.09 | $1.09 | 43,100 | — | — |
| 2014-10-15 | $1.13 | $1.13 | 37,500 | — | — |
| 2014-10-14 | $1.25 | $1.25 | 43,800 | — | — |
| 2014-10-13 | $1.29 | $1.29 | 200 | — | — |
| 2014-10-10 | $1.20 | $1.20 | 20,900 | — | — |
| 2014-10-09 | $1.31 | $1.31 | 35,900 | — | — |
| 2014-10-08 | $1.39 | $1.39 | 9,500 | — | — |
| 2014-10-07 | $1.42 | $1.42 | 0 | — | — |
| 2014-10-06 | $1.42 | $1.42 | 2,900 | — | — |
| 2014-10-03 | $1.48 | $1.48 | 29,900 | — | — |
| 2014-10-02 | $1.59 | $1.59 | 63,200 | — | — |
| 2014-10-01 | $1.50 | $1.50 | 38,000 | — | — |
| 2014-09-30 | $1.37 | $1.37 | 5,200 | — | — |
| 2014-09-29 | $1.41 | $1.41 | 3,300 | — | — |
| 2014-09-26 | $1.45 | $1.45 | 1,200 | — | — |
| 2014-09-25 | $1.36 | $1.36 | 1,500 | — | — |
| 2014-09-24 | $1.41 | $1.41 | 1,300 | — | — |
| 2014-09-23 | $1.37 | $1.37 | 7,300 | — | — |
| 2014-09-22 | $1.40 | $1.40 | 4,000 | — | — |
| 2014-09-19 | $1.40 | $1.40 | 2,000 | — | — |
| 2014-09-18 | $1.41 | $1.41 | 0 | — | — |
| 2014-09-17 | $1.41 | $1.41 | 7,500 | — | — |
| 2014-09-16 | $1.49 | $1.49 | 3,000 | — | — |
| 2014-09-15 | $1.47 | $1.47 | 11,700 | — | — |
| 2014-09-12 | $1.41 | $1.41 | 41,300 | — | — |
| 2014-09-11 | $1.41 | $1.41 | 500 | — | — |
| 2014-09-10 | $1.50 | $1.50 | 2,400 | — | — |
| 2014-09-09 | $1.45 | $1.45 | 0 | — | — |
| 2014-09-08 | $1.45 | $1.45 | 10,000 | — | — |
| 2014-09-05 | $1.49 | $1.49 | 5,100 | — | — |
| 2014-09-04 | $1.50 | $1.50 | 2,700 | — | — |
| 2014-09-03 | $1.50 | $1.50 | 13,000 | — | — |
| 2014-09-02 | $1.50 | $1.50 | 12,800 | — | — |
| 2014-08-29 | $1.46 | $1.46 | 9,900 | — | — |
| 2014-08-28 | $1.48 | $1.48 | 12,900 | — | — |
| 2014-08-27 | $1.47 | $1.47 | 0 | — | — |
| 2014-08-26 | $1.47 | $1.47 | 22,300 | — | — |
| 2014-08-25 | $1.42 | $1.42 | 7,900 | — | — |
| 2014-08-22 | $1.39 | $1.39 | 2,000 | — | — |
| 2014-08-21 | $1.46 | $1.46 | 0 | — | — |
| 2014-08-20 | $1.46 | $1.46 | 1,000 | — | — |
| 2014-08-19 | $1.39 | $1.39 | 1,800 | — | — |
| 2014-08-18 | $1.48 | $1.48 | 7,800 | — | — |
| 2014-08-15 | $1.46 | $1.46 | 23,200 | — | — |
| 2014-08-14 | $1.45 | $1.45 | 52,400 | — | — |
| 2014-08-13 | $1.46 | $1.46 | 96,600 | — | — |
| 2014-08-12 | $1.46 | $1.46 | 12,000 | — | — |
| 2014-08-11 | $1.47 | $1.47 | 4,200 | — | — |
| 2014-08-08 | $1.48 | $1.48 | 12,400 | — | — |
| 2014-08-07 | $1.50 | $1.50 | 22,900 | — | — |
| 2014-08-06 | $1.55 | $1.55 | 96,800 | — | — |
| 2014-08-05 | $1.61 | $1.61 | 69,400 | — | — |
| 2014-08-04 | $1.48 | $1.48 | 3,200 | — | — |
| 2014-08-01 | $1.48 | $1.48 | 138,600 | — | — |
| 2014-07-31 | $1.55 | $1.55 | 42,900 | — | — |
| 2014-07-30 | $1.51 | $1.51 | 28,400 | — | — |
| 2014-07-29 | $1.54 | $1.54 | 160,700 | — | — |
| 2014-07-28 | $1.49 | $1.49 | 1,100 | — | — |
| 2014-07-25 | $1.51 | $1.51 | 54,900 | — | — |
| 2014-07-24 | $1.50 | $1.50 | 39,500 | — | — |
| 2014-07-23 | $1.52 | $1.52 | 42,000 | — | — |
| 2014-07-22 | $1.54 | $1.54 | 114,900 | — | — |
| 2014-07-21 | $1.56 | $1.56 | 147,900 | — | — |
| 2014-07-18 | $1.55 | $1.55 | 6,300 | — | — |
| 2014-07-17 | $1.50 | $1.50 | 54,200 | — | — |
| 2014-07-16 | $1.69 | $1.69 | 44,300 | — | — |
| 2014-07-15 | $1.73 | $1.73 | 299,100 | — | — |
| 2014-07-14 | $1.70 | $1.70 | 63,400 | — | — |
| 2014-07-11 | $1.64 | $1.64 | 22,000 | — | — |
| 2014-07-10 | $1.75 | $1.75 | 8,300 | — | — |
| 2014-07-09 | $1.70 | $1.70 | 800 | — | — |
| 2014-07-08 | $1.63 | $1.63 | 17,600 | — | — |
| 2014-07-07 | $1.60 | $1.60 | 12,200 | — | — |
| 2014-07-03 | $1.51 | $1.51 | 27,300 | — | — |
| 2014-07-02 | $1.61 | $1.61 | 107,100 | — | — |
| 2014-07-01 | $1.52 | $1.52 | 48,500 | — | — |
| 2014-06-30 | $1.46 | $1.46 | 84,000 | — | — |
| 2014-06-27 | $1.60 | $1.60 | 12,700 | — | — |
| 2014-06-26 | $1.62 | $1.62 | 24,100 | — | — |
| 2014-06-25 | $1.65 | $1.65 | 23,900 | — | — |
| 2014-06-24 | $1.65 | $1.65 | 41,200 | — | — |
| 2014-06-23 | $1.65 | $1.65 | 53,000 | — | — |
| 2014-06-20 | $1.66 | $1.66 | 23,400 | — | — |
| 2014-06-19 | $1.63 | $1.63 | 48,300 | — | — |
| 2014-06-18 | $1.69 | $1.69 | 29,700 | — | — |
| 2014-06-17 | $1.67 | $1.67 | 40,300 | — | — |
| 2014-06-16 | $1.75 | $1.75 | 18,500 | — | — |
| 2014-06-13 | $1.77 | $1.77 | 8,400 | — | — |
| 2014-06-12 | $1.81 | $1.81 | 31,600 | — | — |
| 2014-06-11 | $1.86 | $1.86 | 14,100 | — | — |
| 2014-06-10 | $1.85 | $1.85 | 18,800 | — | — |
| 2014-06-09 | $1.99 | $1.99 | 9,000 | — | — |
| 2014-06-06 | $1.98 | $1.98 | 8,600 | — | — |
| 2014-06-05 | $1.99 | $1.99 | 5,000 | — | — |
| 2014-06-04 | $1.92 | $1.92 | 19,300 | — | — |
| 2014-06-03 | $1.91 | $1.91 | 26,500 | — | — |
| 2014-06-02 | $2.01 | $2.01 | 8,700 | — | — |
| 2014-05-30 | $2.01 | $2.01 | 15,300 | — | — |
| 2014-05-29 | $1.97 | $1.97 | 1,100 | — | — |
| 2014-05-28 | $2.01 | $2.01 | 13,100 | — | — |
| 2014-05-27 | $2.04 | $2.04 | 29,900 | — | — |
| 2014-05-23 | $2.09 | $2.09 | 5,000 | — | — |
| 2014-05-22 | $2.09 | $2.09 | 500 | — | — |
| 2014-05-21 | $2.15 | $2.15 | 0 | — | — |
| 2014-05-20 | $2.15 | $2.15 | 2,100 | — | — |
| 2014-05-19 | $2.05 | $2.05 | 300 | — | — |
| 2014-05-16 | $2.08 | $2.08 | 0 | — | — |
| 2014-05-15 | $2.08 | $2.08 | 4,800 | — | — |
| 2014-05-14 | $2.11 | $2.11 | 9,600 | — | — |
| 2014-05-13 | $2.13 | $2.13 | 5,100 | — | — |
| 2014-05-12 | $2.24 | $2.24 | 21,300 | — | — |
| 2014-05-09 | $2.12 | $2.12 | 84,400 | — | — |
| 2014-05-08 | $2.35 | $2.35 | 5,500 | — | — |
| 2014-05-07 | $2.46 | $2.46 | 1,300 | — | — |
| 2014-05-06 | $2.38 | $2.38 | 9,900 | — | — |
| 2014-05-05 | $2.61 | $2.61 | 10,800 | — | — |
| 2014-05-02 | $2.67 | $2.67 | 8,400 | — | — |
| 2014-05-01 | $2.72 | $2.72 | 22,400 | — | — |
| 2014-04-30 | $2.70 | $2.70 | 43,500 | — | — |
| 2014-04-29 | $2.71 | $2.71 | 29,700 | — | — |
| 2014-04-28 | $2.44 | $2.44 | 15,800 | — | — |
| 2014-04-25 | $2.27 | $2.27 | 21,700 | — | — |
| 2014-04-24 | $2.05 | $2.05 | 73,100 | — | — |
| 2014-04-23 | $2.05 | $2.05 | 8,100 | — | — |
| 2014-04-22 | $2.15 | $2.15 | 0 | — | — |
| 2014-04-21 | $2.15 | $2.15 | 53,500 | — | — |
| 2014-04-17 | $2.10 | $2.10 | 2,000 | — | — |
| 2014-04-16 | $2.10 | $2.10 | 3,600 | — | — |
| 2014-04-15 | $2.13 | $2.13 | 0 | — | — |
| 2014-04-14 | $2.13 | $2.13 | 1,100 | — | — |
| 2014-04-11 | $2.14 | $2.14 | 1,200 | — | — |
| 2014-04-10 | $2.12 | $2.12 | 1,600 | — | — |
| 2014-04-09 | $2.20 | $2.20 | 700 | — | — |
| 2014-04-08 | $2.22 | $2.22 | 5,100 | — | — |
| 2014-04-07 | $2.22 | $2.22 | 900 | — | — |
| 2014-04-04 | $2.20 | $2.20 | 2,400 | — | — |
| 2014-04-03 | $2.25 | $2.25 | 7,000 | — | — |
| 2014-04-02 | $2.26 | $2.26 | 8,300 | — | — |
| 2014-04-01 | $2.23 | $2.23 | 67,700 | — | — |
| 2014-03-31 | $2.15 | $2.15 | 60,500 | — | — |
| 2014-03-28 | $2.12 | $2.12 | 10,600 | — | — |
| 2014-03-27 | $2.18 | $2.18 | 38,700 | — | — |
| 2014-03-26 | $2.14 | $2.14 | 32,800 | — | — |
| 2014-03-25 | $2.29 | $2.29 | 1,300 | — | — |
| 2014-03-24 | $2.42 | $2.42 | 20,500 | — | — |
| 2014-03-21 | $2.60 | $2.60 | 600 | — | — |
| 2014-03-20 | $2.41 | $2.41 | 1,700 | — | — |
| 2014-03-19 | $2.41 | $2.41 | 16,700 | — | — |
| 2014-03-18 | $2.40 | $2.40 | 52,600 | — | — |
| 2014-03-17 | $2.43 | $2.43 | 3,700 | — | — |
| 2014-03-14 | $2.45 | $2.45 | 53,400 | — | — |
| 2014-03-13 | $2.45 | $2.45 | 46,700 | — | — |
| 2014-03-12 | $2.41 | $2.41 | 5,300 | — | — |
| 2014-03-11 | $2.47 | $2.47 | 0 | — | — |
| 2014-03-10 | $2.47 | $2.47 | 1,500 | — | — |
| 2014-03-07 | $2.50 | $2.50 | 29,000 | — | — |
| 2014-03-06 | $2.45 | $2.45 | 18,400 | — | — |
| 2014-03-05 | $2.40 | $2.40 | 14,100 | — | — |
| 2014-03-04 | $2.44 | $2.44 | 8,000 | — | — |
| 2014-03-03 | $2.43 | $2.43 | 18,100 | — | — |
| 2014-02-28 | $2.44 | $2.44 | 3,500 | — | — |
| 2014-02-27 | $2.36 | $2.36 | 200 | — | — |
| 2014-02-26 | $2.44 | $2.44 | 11,100 | — | — |
| 2014-02-25 | $2.38 | $2.38 | 12,500 | — | — |
| 2014-02-24 | $2.29 | $2.29 | 4,500 | — | — |
| 2014-02-21 | $2.26 | $2.26 | 9,500 | — | — |
| 2014-02-20 | $2.18 | $2.18 | 18,100 | — | — |
| 2014-02-19 | $2.26 | $2.26 | 21,600 | — | — |
| 2014-02-18 | $2.18 | $2.18 | 8,000 | — | — |
| 2014-02-14 | $2.20 | $2.20 | 14,500 | — | — |
| 2014-02-13 | $2.23 | $2.23 | 4,300 | — | — |
| 2014-02-12 | $2.10 | $2.10 | 55,300 | — | — |
| 2014-02-11 | $2.19 | $2.19 | 600 | — | — |
| 2014-02-10 | $2.20 | $2.20 | 2,800 | — | — |
| 2014-02-07 | $2.23 | $2.23 | 6,900 | — | — |
| 2014-02-06 | $2.11 | $2.11 | 5,800 | — | — |
| 2014-02-05 | $2.18 | $2.18 | 3,100 | — | — |
| 2014-02-04 | $2.20 | $2.20 | 7,000 | — | — |
| 2014-02-03 | $2.08 | $2.08 | 8,100 | — | — |
| 2014-01-31 | $2.08 | $2.08 | 4,200 | — | — |
| 2014-01-30 | $2.09 | $2.09 | 0 | — | — |
| 2014-01-29 | $2.09 | $2.09 | 2,600 | — | — |
| 2014-01-28 | $2.16 | $2.16 | 600 | — | — |
| 2014-01-27 | $2.15 | $2.15 | 700 | — | — |
| 2014-01-24 | $2.18 | $2.18 | 2,500 | — | — |
| 2014-01-23 | $2.12 | $2.12 | 43,200 | — | — |
| 2014-01-22 | $2.19 | $2.19 | 200 | — | — |
| 2014-01-21 | $2.14 | $2.14 | 21,200 | — | — |
| 2014-01-17 | $2.25 | $2.25 | 2,700 | — | — |
| 2014-01-16 | $2.21 | $2.21 | 17,300 | — | — |
| 2014-01-15 | $2.13 | $2.13 | 41,400 | — | — |
| 2014-01-14 | $2.14 | $2.14 | 24,800 | — | — |
| 2014-01-13 | $2.15 | $2.15 | 74,400 | — | — |
| 2014-01-10 | $2.19 | $2.19 | 42,200 | — | — |
| 2014-01-09 | $2.20 | $2.20 | 52,400 | — | — |
| 2014-01-08 | $2.28 | $2.28 | 5,800 | — | — |
| 2014-01-07 | $2.19 | $2.19 | 1,900 | — | — |
| 2014-01-06 | $2.22 | $2.22 | 0 | — | — |
| 2014-01-03 | $2.22 | $2.22 | 4,900 | — | — |
| 2014-01-02 | $2.15 | $2.15 | 11,300 | — | — |