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
- 2007-11-15 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 | $3.58 | $3.58 | 18,600 | — | — |
| 2014-12-30 | $3.52 | $3.52 | 10,500 | — | — |
| 2014-12-29 | $3.56 | $3.56 | 20,600 | — | — |
| 2014-12-26 | $3.44 | $3.44 | 4,100 | — | — |
| 2014-12-24 | $3.30 | $3.30 | 15,800 | — | — |
| 2014-12-23 | $3.35 | $3.35 | 10,100 | — | — |
| 2014-12-22 | $3.38 | $3.38 | 5,100 | — | — |
| 2014-12-19 | $3.46 | $3.46 | 148,100 | — | — |
| 2014-12-18 | $3.43 | $3.43 | 39,500 | — | — |
| 2014-12-17 | $3.41 | $3.41 | 53,300 | — | — |
| 2014-12-16 | $2.90 | $2.90 | 1,000 | — | — |
| 2014-12-15 | $2.85 | $2.85 | 116,500 | — | — |
| 2014-12-12 | $2.84 | $2.84 | 70,800 | — | — |
| 2014-12-11 | $3.01 | $3.01 | 11,100 | — | — |
| 2014-12-10 | $2.83 | $2.83 | 1,800 | — | — |
| 2014-12-09 | $2.92 | $2.92 | 14,200 | — | — |
| 2014-12-08 | $2.95 | $2.95 | 1,300 | — | — |
| 2014-12-05 | $3.04 | $3.04 | 43,100 | — | — |
| 2014-12-04 | $3.05 | $3.05 | 3,700 | — | — |
| 2014-12-03 | $3.13 | $3.13 | 4,100 | — | — |
| 2014-12-02 | $3.10 | $3.10 | 45,500 | — | — |
| 2014-12-01 | $3.31 | $3.31 | 197,100 | — | — |
| 2014-11-28 | $3.28 | $3.28 | 67,600 | — | — |
| 2014-11-26 | $3.48 | $3.48 | 4,000 | — | — |
| 2014-11-25 | $3.50 | $3.50 | 7,300 | — | — |
| 2014-11-24 | $3.44 | $3.44 | 25,300 | — | — |
| 2014-11-21 | $3.47 | $3.47 | 6,100 | — | — |
| 2014-11-20 | $3.48 | $3.48 | 4,000 | — | — |
| 2014-11-19 | $3.45 | $3.45 | 6,800 | — | — |
| 2014-11-18 | $3.48 | $3.48 | 12,900 | — | — |
| 2014-11-17 | $3.46 | $3.46 | 18,600 | — | — |
| 2014-11-14 | $3.45 | $3.45 | 1,100 | — | — |
| 2014-11-13 | $3.44 | $3.44 | 6,500 | — | — |
| 2014-11-12 | $3.48 | $3.48 | 2,000 | — | — |
| 2014-11-11 | $3.50 | $3.50 | 4,900 | — | — |
| 2014-11-10 | $3.38 | $3.38 | 5,000 | — | — |
| 2014-11-07 | $3.40 | $3.40 | 1,200 | — | — |
| 2014-11-06 | $3.42 | $3.42 | 27,100 | — | — |
| 2014-11-05 | $3.22 | $3.22 | 32,100 | — | — |
| 2014-11-04 | $3.29 | $3.29 | 70,100 | — | — |
| 2014-11-03 | $3.30 | $3.30 | 24,000 | — | — |
| 2014-10-31 | $3.28 | $3.28 | 94,900 | — | — |
| 2014-10-30 | $3.38 | $3.38 | 94,500 | — | — |
| 2014-10-29 | $3.49 | $3.49 | 2,600 | — | — |
| 2014-10-28 | $3.45 | $3.45 | 27,500 | — | — |
| 2014-10-27 | $3.43 | $3.43 | 15,100 | — | — |
| 2014-10-24 | $3.44 | $3.44 | 24,300 | — | — |
| 2014-10-23 | $3.51 | $3.51 | 3,200 | — | — |
| 2014-10-22 | $3.51 | $3.51 | 15,000 | — | — |
| 2014-10-21 | $3.53 | $3.53 | 12,500 | — | — |
| 2014-10-20 | $3.50 | $3.50 | 7,000 | — | — |
| 2014-10-17 | $3.53 | $3.53 | 3,500 | — | — |
| 2014-10-16 | $3.59 | $3.59 | 3,000 | — | — |
| 2014-10-15 | $3.57 | $3.57 | 13,400 | — | — |
| 2014-10-14 | $3.46 | $3.46 | 27,500 | — | — |
| 2014-10-13 | $3.55 | $3.55 | 10,100 | — | — |
| 2014-10-10 | $3.60 | $3.60 | 20,900 | — | — |
| 2014-10-09 | $3.70 | $3.70 | 1,900 | — | — |
| 2014-10-08 | $3.82 | $3.82 | 20,600 | — | — |
| 2014-10-07 | $3.89 | $3.89 | 51,800 | — | — |
| 2014-10-06 | $3.85 | $3.85 | 9,400 | — | — |
| 2014-10-03 | $3.83 | $3.83 | 47,100 | — | — |
| 2014-10-02 | $3.77 | $3.77 | 32,800 | — | — |
| 2014-10-01 | $3.72 | $3.72 | 19,500 | — | — |
| 2014-09-30 | $3.83 | $3.83 | 2,400 | — | — |
| 2014-09-29 | $3.76 | $3.76 | 6,500 | — | — |
| 2014-09-26 | $3.68 | $3.68 | 9,000 | — | — |
| 2014-09-25 | $3.67 | $3.67 | 24,300 | — | — |
| 2014-09-24 | $3.77 | $3.77 | 7,900 | — | — |
| 2014-09-23 | $3.73 | $3.73 | 30,800 | — | — |
| 2014-09-22 | $3.74 | $3.74 | 8,900 | — | — |
| 2014-09-19 | $3.87 | $3.87 | 22,400 | — | — |
| 2014-09-18 | $4.01 | $4.01 | 44,500 | — | — |
| 2014-09-17 | $4.02 | $4.02 | 33,900 | — | — |
| 2014-09-16 | $4.00 | $4.00 | 4,000 | — | — |
| 2014-09-15 | $3.96 | $3.96 | 35,400 | — | — |
| 2014-09-12 | $3.84 | $3.84 | 61,300 | — | — |
| 2014-09-11 | $4.04 | $4.04 | 46,700 | — | — |
| 2014-09-10 | $4.14 | $4.14 | 17,400 | — | — |
| 2014-09-09 | $4.21 | $4.21 | 9,500 | — | — |
| 2014-09-08 | $4.20 | $4.20 | 4,800 | — | — |
| 2014-09-05 | $4.25 | $4.25 | 23,700 | — | — |
| 2014-09-04 | $4.35 | $4.35 | 20,400 | — | — |
| 2014-09-03 | $4.44 | $4.44 | 12,600 | — | — |
| 2014-09-02 | $4.50 | $4.50 | 14,000 | — | — |
| 2014-08-29 | $4.53 | $4.53 | 23,200 | — | — |
| 2014-08-28 | $4.50 | $4.50 | 39,500 | — | — |
| 2014-08-27 | $4.51 | $4.51 | 23,200 | — | — |
| 2014-08-26 | $4.51 | $4.51 | 19,300 | — | — |
| 2014-08-25 | $4.51 | $4.51 | 27,800 | — | — |
| 2014-08-22 | $4.52 | $4.52 | 9,000 | — | — |
| 2014-08-21 | $4.55 | $4.55 | 15,800 | — | — |
| 2014-08-20 | $4.55 | $4.55 | 45,400 | — | — |
| 2014-08-19 | $4.52 | $4.52 | 72,200 | — | — |
| 2014-08-18 | $4.48 | $4.48 | 46,000 | — | — |
| 2014-08-15 | $4.43 | $4.43 | 11,500 | — | — |
| 2014-08-14 | $4.36 | $4.36 | 27,000 | — | — |
| 2014-08-13 | $4.48 | $4.48 | 16,200 | — | — |
| 2014-08-12 | $4.44 | $4.44 | 21,500 | — | — |
| 2014-08-11 | $4.40 | $4.40 | 43,700 | — | — |
| 2014-08-08 | $4.30 | $4.30 | 66,800 | — | — |
| 2014-08-07 | $4.25 | $4.25 | 15,400 | — | — |
| 2014-08-06 | $4.28 | $4.28 | 35,400 | — | — |
| 2014-08-05 | $4.41 | $4.41 | 63,800 | — | — |
| 2014-08-04 | $4.38 | $4.38 | 112,800 | — | — |
| 2014-08-01 | $4.26 | $4.26 | 83,400 | — | — |
| 2014-07-31 | $4.35 | $4.35 | 123,200 | — | — |
| 2014-07-30 | $4.35 | $4.35 | 402,300 | — | — |
| 2014-07-29 | $4.47 | $4.47 | 570,200 | — | — |
| 2014-07-28 | $4.14 | $4.14 | 182,400 | — | — |
| 2014-07-25 | $3.80 | $3.80 | 24,700 | — | — |
| 2014-07-24 | $3.82 | $3.82 | 3,600 | — | — |
| 2014-07-23 | $3.80 | $3.80 | 5,700 | — | — |
| 2014-07-22 | $3.82 | $3.82 | 34,300 | — | — |
| 2014-07-21 | $3.80 | $3.80 | 4,500 | — | — |
| 2014-07-18 | $3.83 | $3.83 | 1,000 | — | — |
| 2014-07-17 | $3.82 | $3.82 | 66,000 | — | — |
| 2014-07-16 | $3.75 | $3.75 | 12,500 | — | — |
| 2014-07-15 | $3.74 | $3.74 | 12,100 | — | — |
| 2014-07-14 | $3.79 | $3.79 | 3,800 | — | — |
| 2014-07-11 | $3.71 | $3.71 | 28,000 | — | — |
| 2014-07-10 | $3.70 | $3.70 | 17,300 | — | — |
| 2014-07-09 | $3.73 | $3.73 | 0 | — | — |
| 2014-07-08 | $3.73 | $3.73 | 33,800 | — | — |
| 2014-07-07 | $3.77 | $3.77 | 61,200 | — | — |
| 2014-07-03 | $3.70 | $3.70 | 3,700 | — | — |
| 2014-07-02 | $3.71 | $3.71 | 75,900 | — | — |
| 2014-07-01 | $3.72 | $3.72 | 5,000 | — | — |
| 2014-06-30 | $3.60 | $3.60 | 11,400 | — | — |
| 2014-06-27 | $3.59 | $3.59 | 0 | — | — |
| 2014-06-26 | $3.59 | $3.59 | 0 | — | — |
| 2014-06-25 | $3.59 | $3.59 | 6,200 | — | — |
| 2014-06-24 | $3.46 | $3.46 | 12,900 | — | — |
| 2014-06-23 | $3.50 | $3.50 | 17,200 | — | — |
| 2014-06-20 | $3.48 | $3.48 | 57,200 | — | — |
| 2014-06-19 | $3.50 | $3.50 | 0 | — | — |
| 2014-06-18 | $3.50 | $3.50 | 31,600 | — | — |
| 2014-06-17 | $3.57 | $3.57 | 56,500 | — | — |
| 2014-06-16 | $3.62 | $3.62 | 21,500 | — | — |
| 2014-06-13 | $3.58 | $3.58 | 2,200 | — | — |
| 2014-06-12 | $3.68 | $3.68 | 11,800 | — | — |
| 2014-06-11 | $3.57 | $3.57 | 62,700 | — | — |
| 2014-06-10 | $3.62 | $3.62 | 1,100 | — | — |
| 2014-06-09 | $3.65 | $3.65 | 5,000 | — | — |
| 2014-06-06 | $3.70 | $3.70 | 7,900 | — | — |
| 2014-06-05 | $3.70 | $3.70 | 24,700 | — | — |
| 2014-06-04 | $3.78 | $3.78 | 300 | — | — |
| 2014-06-03 | $3.77 | $3.77 | 800 | — | — |
| 2014-06-02 | $3.78 | $3.78 | 16,400 | — | — |
| 2014-05-30 | $3.79 | $3.79 | 0 | — | — |
| 2014-05-29 | $3.79 | $3.79 | 0 | — | — |
| 2014-05-28 | $3.79 | $3.79 | 7,100 | — | — |
| 2014-05-27 | $3.79 | $3.79 | 27,600 | — | — |
| 2014-05-23 | $3.71 | $3.71 | 18,200 | — | — |
| 2014-05-22 | $3.70 | $3.70 | 13,800 | — | — |
| 2014-05-21 | $3.71 | $3.71 | 0 | — | — |
| 2014-05-20 | $3.71 | $3.71 | 5,900 | — | — |
| 2014-05-19 | $3.75 | $3.75 | 3,100 | — | — |
| 2014-05-16 | $3.87 | $3.87 | 0 | — | — |
| 2014-05-15 | $3.87 | $3.87 | 11,600 | — | — |
| 2014-05-14 | $3.85 | $3.85 | 2,200 | — | — |
| 2014-05-13 | $3.82 | $3.82 | 2,500 | — | — |
| 2014-05-12 | $3.86 | $3.86 | 3,200 | — | — |
| 2014-05-09 | $3.81 | $3.81 | 3,800 | — | — |
| 2014-05-08 | $3.80 | $3.80 | 0 | — | — |
| 2014-05-07 | $3.80 | $3.80 | 10,400 | — | — |
| 2014-05-06 | $3.76 | $3.76 | 2,100 | — | — |
| 2014-05-05 | $3.67 | $3.67 | 600 | — | — |
| 2014-05-02 | $3.62 | $3.62 | 900 | — | — |
| 2014-05-01 | $3.62 | $3.62 | 10,600 | — | — |
| 2014-04-30 | $3.65 | $3.65 | 3,400 | — | — |
| 2014-04-29 | $3.65 | $3.65 | 5,000 | — | — |
| 2014-04-28 | $3.60 | $3.60 | 2,200 | — | — |
| 2014-04-25 | $3.56 | $3.56 | 3,200 | — | — |
| 2014-04-24 | $3.53 | $3.53 | 5,300 | — | — |
| 2014-04-23 | $3.51 | $3.51 | 2,500 | — | — |
| 2014-04-22 | $3.51 | $3.51 | 2,600 | — | — |
| 2014-04-21 | $3.44 | $3.44 | 26,100 | — | — |
| 2014-04-17 | $3.41 | $3.41 | 4,800 | — | — |
| 2014-04-16 | $3.44 | $3.44 | 13,700 | — | — |
| 2014-04-15 | $3.40 | $3.40 | 4,500 | — | — |
| 2014-04-14 | $3.40 | $3.40 | 10,100 | — | — |
| 2014-04-11 | $3.39 | $3.39 | 1,900 | — | — |
| 2014-04-10 | $3.28 | $3.28 | 1,200 | — | — |
| 2014-04-09 | $3.28 | $3.28 | 0 | — | — |
| 2014-04-08 | $3.28 | $3.28 | 0 | — | — |
| 2014-04-07 | $3.28 | $3.28 | 1,000 | — | — |
| 2014-04-04 | $3.28 | $3.28 | 1,000 | — | — |
| 2014-04-03 | $3.25 | $3.25 | 13,300 | — | — |
| 2014-04-02 | $3.21 | $3.21 | 23,800 | — | — |
| 2014-04-01 | $3.22 | $3.22 | 18,100 | — | — |
| 2014-03-31 | $3.22 | $3.22 | 55,000 | — | — |
| 2014-03-28 | $3.15 | $3.15 | 37,000 | — | — |
| 2014-03-27 | $3.25 | $3.25 | 0 | — | — |
| 2014-03-26 | $3.25 | $3.25 | 0 | — | — |
| 2014-03-25 | $3.25 | $3.25 | 5,000 | — | — |
| 2014-03-24 | $3.42 | $3.42 | 29,800 | — | — |
| 2014-03-21 | $3.07 | $3.07 | 0 | — | — |
| 2014-03-20 | $3.07 | $3.07 | 0 | — | — |
| 2014-03-19 | $3.07 | $3.07 | 0 | — | — |
| 2014-03-18 | $3.07 | $3.07 | 0 | — | — |
| 2014-03-17 | $3.07 | $3.07 | 19,500 | — | — |
| 2014-03-14 | $3.25 | $3.25 | 0 | — | — |
| 2014-03-13 | $3.25 | $3.25 | 0 | — | — |
| 2014-03-12 | $3.25 | $3.25 | 24,800 | — | — |
| 2014-03-11 | $3.30 | $3.30 | 5,700 | — | — |
| 2014-03-10 | $3.31 | $3.31 | 22,500 | — | — |
| 2014-03-07 | $3.26 | $3.26 | 22,600 | — | — |
| 2014-03-06 | $3.30 | $3.30 | 12,800 | — | — |
| 2014-03-05 | $3.34 | $3.34 | 16,100 | — | — |
| 2014-03-04 | $3.34 | $3.34 | 16,100 | — | — |
| 2014-03-03 | $3.34 | $3.34 | 77,300 | — | — |
| 2014-02-28 | $3.35 | $3.35 | 20,000 | — | — |
| 2014-02-27 | $3.36 | $3.36 | 22,500 | — | — |
| 2014-02-26 | $3.39 | $3.39 | 12,800 | — | — |
| 2014-02-25 | $3.41 | $3.41 | 24,100 | — | — |
| 2014-02-24 | $3.32 | $3.32 | 5,000 | — | — |
| 2014-02-21 | $3.33 | $3.33 | 300 | — | — |
| 2014-02-20 | $3.36 | $3.36 | 300 | — | — |
| 2014-02-19 | $3.38 | $3.38 | 4,200 | — | — |
| 2014-02-18 | $3.39 | $3.39 | 4,200 | — | — |
| 2014-02-14 | $3.46 | $3.46 | 25,700 | — | — |
| 2014-02-13 | $3.46 | $3.46 | 500 | — | — |
| 2014-02-12 | $3.46 | $3.46 | 6,400 | — | — |
| 2014-02-11 | $3.46 | $3.46 | 42,200 | — | — |
| 2014-02-10 | $3.40 | $3.40 | 97,000 | — | — |
| 2014-02-07 | $3.37 | $3.37 | 40,900 | — | — |
| 2014-02-06 | $3.30 | $3.30 | 23,200 | — | — |
| 2014-02-05 | $3.21 | $3.21 | 53,000 | — | — |
| 2014-02-04 | $3.34 | $3.34 | 10,400 | — | — |
| 2014-02-03 | $3.29 | $3.29 | 23,600 | — | — |
| 2014-01-31 | $3.27 | $3.27 | 13,900 | — | — |
| 2014-01-30 | $3.25 | $3.25 | 21,700 | — | — |
| 2014-01-29 | $3.17 | $3.17 | 8,300 | — | — |
| 2014-01-28 | $3.08 | $3.08 | 13,900 | — | — |
| 2014-01-27 | $3.14 | $3.14 | 36,300 | — | — |
| 2014-01-24 | $3.15 | $3.15 | 20,200 | — | — |
| 2014-01-23 | $3.06 | $3.06 | 110,900 | — | — |
| 2014-01-22 | $3.00 | $3.00 | 108,700 | — | — |
| 2014-01-21 | $3.02 | $3.02 | 37,200 | — | — |
| 2014-01-17 | $3.04 | $3.04 | 134,700 | — | — |
| 2014-01-16 | $3.03 | $3.03 | 7,000 | — | — |
| 2014-01-15 | $3.06 | $3.06 | 8,900 | — | — |
| 2014-01-14 | $3.05 | $3.05 | 46,300 | — | — |
| 2014-01-13 | $3.12 | $3.12 | 21,000 | — | — |
| 2014-01-10 | $3.10 | $3.10 | 24,800 | — | — |
| 2014-01-09 | $3.15 | $3.15 | 42,100 | — | — |
| 2014-01-08 | $3.24 | $3.24 | 300 | — | — |
| 2014-01-07 | $3.25 | $3.25 | 11,300 | — | — |
| 2014-01-06 | $3.30 | $3.30 | 2,900 | — | — |
| 2014-01-03 | $3.23 | $3.23 | 11,800 | — | — |
| 2014-01-02 | $3.10 | $3.10 | 5,200 | — | — |