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
- 1992-09-11 to 2026-09-03
- 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 | $2.10 | $7.75 | 25,800 | — | — |
| 2014-12-30 | $2.02 | $7.46 | 11,000 | — | — |
| 2014-12-29 | $1.99 | $7.34 | 12,000 | — | — |
| 2014-12-26 | $1.99 | $7.34 | 4,400 | — | — |
| 2014-12-24 | $2.00 | $7.38 | 1,200 | — | — |
| 2014-12-23 | $1.98 | $7.31 | 1,500 | — | — |
| 2014-12-22 | $2.01 | $7.42 | 1,700 | — | — |
| 2014-12-19 | $1.99 | $7.34 | 5,600 | — | — |
| 2014-12-18 | $1.99 | $7.34 | 8,400 | — | — |
| 2014-12-17 | $1.97 | $7.27 | 5,500 | — | — |
| 2014-12-16 | $2.03 | $7.49 | 0 | — | — |
| 2014-12-15 | $2.03 | $7.49 | 14,200 | — | — |
| 2014-12-12 | $2.04 | $7.53 | 0 | — | — |
| 2014-12-11 | $2.04 | $7.53 | 60,500 | — | — |
| 2014-12-10 | $2.10 | $7.75 | 13,400 | — | — |
| 2014-12-09 | $2.10 | $7.75 | 9,300 | — | — |
| 2014-12-08 | $2.09 | $7.71 | 17,700 | — | — |
| 2014-12-05 | $2.10 | $7.75 | 1,300 | — | — |
| 2014-12-04 | $2.09 | $7.71 | 2,400 | — | — |
| 2014-12-03 | $2.14 | $7.90 | 400 | — | — |
| 2014-12-02 | $2.13 | $7.86 | 9,100 | — | — |
| 2014-12-01 | $2.10 | $7.75 | 12,400 | — | — |
| 2014-11-28 | $2.20 | $8.12 | 3,300 | — | — |
| 2014-11-26 | $2.16 | $7.97 | 8,800 | — | — |
| 2014-11-25 | $2.16 | $7.97 | 4,000 | — | — |
| 2014-11-24 | $2.17 | $8.01 | 20,500 | — | — |
| 2014-11-21 | $2.17 | $8.01 | 3,100 | — | — |
| 2014-11-20 | $2.16 | $7.97 | 19,500 | — | — |
| 2014-11-19 | $2.14 | $7.90 | 2,400 | — | — |
| 2014-11-18 | $2.17 | $8.01 | 5,400 | — | — |
| 2014-11-17 | $2.18 | $8.05 | 12,900 | — | — |
| 2014-11-14 | $2.19 | $8.08 | 1,400 | — | — |
| 2014-11-13 | $2.15 | $7.94 | 8,100 | — | — |
| 2014-11-12 | $2.17 | $8.01 | 700 | — | — |
| 2014-11-11 | $2.17 | $8.01 | 1,100 | — | — |
| 2014-11-10 | $2.18 | $8.05 | 500 | — | — |
| 2014-11-07 | $2.19 | $8.08 | 1,100 | — | — |
| 2014-11-06 | $2.18 | $8.05 | 2,900 | — | — |
| 2014-11-05 | $2.19 | $8.08 | 1,500 | — | — |
| 2014-11-04 | $2.20 | $8.12 | 400 | — | — |
| 2014-11-03 | $2.20 | $8.12 | 0 | — | — |
| 2014-10-31 | $2.20 | $8.12 | 9,700 | — | — |
| 2014-10-30 | $2.18 | $8.05 | 7,900 | — | — |
| 2014-10-29 | $2.18 | $8.05 | 1,600 | — | — |
| 2014-10-28 | $2.16 | $7.97 | 600 | — | — |
| 2014-10-27 | $2.16 | $7.97 | 8,600 | — | — |
| 2014-10-24 | $2.16 | $7.97 | 2,600 | — | — |
| 2014-10-23 | $2.14 | $7.90 | 11,100 | — | — |
| 2014-10-22 | $2.12 | $7.82 | 7,100 | — | — |
| 2014-10-21 | $2.11 | $7.79 | 3,200 | — | — |
| 2014-10-20 | $2.09 | $7.71 | 11,000 | — | — |
| 2014-10-17 | $2.08 | $7.68 | 1,100 | — | — |
| 2014-10-16 | $2.05 | $7.57 | 8,800 | — | — |
| 2014-10-15 | $1.99 | $7.34 | 3,200 | — | — |
| 2014-10-14 | $2.03 | $7.49 | 19,900 | — | — |
| 2014-10-13 | $2.08 | $7.68 | 14,300 | — | — |
| 2014-10-10 | $2.08 | $7.68 | 16,300 | — | — |
| 2014-10-09 | $2.09 | $7.71 | 700 | — | — |
| 2014-10-08 | $2.14 | $7.90 | 7,400 | — | — |
| 2014-10-07 | $2.14 | $7.90 | 2,100 | — | — |
| 2014-10-06 | $2.11 | $7.79 | 3,300 | — | — |
| 2014-10-03 | $2.13 | $7.86 | 11,000 | — | — |
| 2014-10-02 | $2.12 | $7.82 | 12,600 | — | — |
| 2014-10-01 | $2.17 | $8.01 | 4,500 | — | — |
| 2014-09-30 | $2.21 | $8.16 | 2,900 | — | — |
| 2014-09-29 | $2.18 | $8.05 | 1,900 | — | — |
| 2014-09-26 | $2.18 | $8.05 | 6,800 | — | — |
| 2014-09-25 | $2.19 | $8.08 | 5,400 | — | — |
| 2014-09-24 | $2.18 | $8.05 | 2,500 | — | — |
| 2014-09-23 | $2.19 | $8.08 | 19,900 | — | — |
| 2014-09-22 | $2.15 | $7.94 | 28,600 | — | — |
| 2014-09-19 | $2.30 | $8.49 | 600 | — | — |
| 2014-09-18 | $2.30 | $8.49 | 5,300 | — | — |
| 2014-09-17 | $2.33 | $8.60 | 2,600 | — | — |
| 2014-09-16 | $2.33 | $8.60 | 1,300 | — | — |
| 2014-09-15 | $2.33 | $8.60 | 1,400 | — | — |
| 2014-09-12 | $2.34 | $8.64 | 2,400 | — | — |
| 2014-09-11 | $2.33 | $8.60 | 3,500 | — | — |
| 2014-09-10 | $2.34 | $8.64 | 3,300 | — | — |
| 2014-09-09 | $2.33 | $8.60 | 11,100 | — | — |
| 2014-09-08 | $2.31 | $8.53 | 20,800 | — | — |
| 2014-09-05 | $2.30 | $8.49 | 3,100 | — | — |
| 2014-09-04 | $2.34 | $8.64 | 5,300 | — | — |
| 2014-09-03 | $2.33 | $8.60 | 13,400 | — | — |
| 2014-09-02 | $2.38 | $8.78 | 2,000 | — | — |
| 2014-08-29 | $2.40 | $8.86 | 3,400 | — | — |
| 2014-08-28 | $2.39 | $8.82 | 5,100 | — | — |
| 2014-08-27 | $2.38 | $8.78 | 4,500 | — | — |
| 2014-08-26 | $2.38 | $8.78 | 26,700 | — | — |
| 2014-08-25 | $2.39 | $8.82 | 700 | — | — |
| 2014-08-22 | $2.40 | $8.86 | 3,600 | — | — |
| 2014-08-21 | $2.38 | $8.78 | 2,900 | — | — |
| 2014-08-20 | $2.38 | $8.78 | 8,900 | — | — |
| 2014-08-19 | $2.35 | $8.67 | 15,500 | — | — |
| 2014-08-18 | $2.32 | $8.56 | 3,300 | — | — |
| 2014-08-15 | $2.31 | $8.53 | 10,800 | — | — |
| 2014-08-14 | $2.29 | $8.45 | 1,800 | — | — |
| 2014-08-13 | $2.30 | $8.49 | 1,300 | — | — |
| 2014-08-12 | $2.31 | $8.53 | 22,700 | — | — |
| 2014-08-11 | $2.34 | $8.64 | 23,300 | — | — |
| 2014-08-08 | $2.34 | $8.64 | 25,200 | — | — |
| 2014-08-07 | $2.35 | $8.67 | 10,900 | — | — |
| 2014-08-06 | $2.35 | $8.67 | 17,200 | — | — |
| 2014-08-05 | $2.30 | $8.49 | 80,700 | — | — |
| 2014-08-04 | $2.40 | $8.86 | 19,200 | — | — |
| 2014-08-01 | $2.44 | $9.01 | 20,700 | — | — |
| 2014-07-31 | $2.47 | $9.12 | 81,000 | — | — |
| 2014-07-30 | $2.40 | $8.86 | 18,000 | — | — |
| 2014-07-29 | $2.40 | $8.86 | 3,500 | — | — |
| 2014-07-28 | $2.39 | $8.82 | 33,700 | — | — |
| 2014-07-25 | $2.46 | $9.08 | 200 | — | — |
| 2014-07-24 | $2.40 | $8.86 | 71,200 | — | — |
| 2014-07-23 | $2.37 | $8.75 | 6,600 | — | — |
| 2014-07-22 | $2.40 | $8.86 | 35,300 | — | — |
| 2014-07-21 | $2.39 | $8.82 | 57,700 | — | — |
| 2014-07-18 | $2.40 | $8.86 | 30,800 | — | — |
| 2014-07-17 | $2.44 | $9.01 | 27,300 | — | — |
| 2014-07-16 | $2.43 | $8.97 | 17,400 | — | — |
| 2014-07-15 | $2.44 | $9.01 | 67,000 | — | — |
| 2014-07-14 | $2.42 | $8.93 | 1,700 | — | — |
| 2014-07-11 | $2.43 | $8.97 | 7,600 | — | — |
| 2014-07-10 | $2.44 | $9.01 | 2,700 | — | — |
| 2014-07-09 | $2.41 | $8.89 | 5,800 | — | — |
| 2014-07-08 | $2.45 | $9.04 | 2,700 | — | — |
| 2014-07-07 | $2.47 | $9.12 | 35,200 | — | — |
| 2014-07-03 | $2.46 | $9.08 | 4,700 | — | — |
| 2014-07-02 | $2.46 | $9.08 | 2,400 | — | — |
| 2014-07-01 | $2.45 | $9.04 | 23,800 | — | — |
| 2014-06-30 | $2.48 | $9.15 | 9,300 | — | — |
| 2014-06-27 | $2.45 | $9.04 | 5,100 | — | — |
| 2014-06-26 | $2.46 | $9.08 | 16,900 | — | — |
| 2014-06-25 | $2.33 | $8.60 | 15,700 | — | — |
| 2014-06-24 | $2.38 | $8.78 | 39,400 | — | — |
| 2014-06-23 | $2.44 | $9.01 | 11,300 | — | — |
| 2014-06-20 | $2.48 | $9.15 | 46,000 | — | — |
| 2014-06-19 | $2.37 | $8.75 | 24,900 | — | — |
| 2014-06-18 | $2.30 | $8.49 | 18,200 | — | — |
| 2014-06-17 | $2.27 | $8.38 | 23,200 | — | — |
| 2014-06-16 | $2.28 | $8.41 | 18,400 | — | — |
| 2014-06-13 | $2.28 | $8.41 | 50,700 | — | — |
| 2014-06-12 | $2.34 | $8.64 | 1,068,900 | — | — |
| 2014-06-11 | $2.23 | $8.23 | 11,500 | — | — |
| 2014-06-10 | $2.26 | $8.34 | 20,600 | — | — |
| 2014-06-09 | $2.24 | $8.27 | 30,000 | — | — |
| 2014-06-06 | $2.21 | $8.16 | 83,200 | — | — |
| 2014-06-05 | $2.27 | $8.38 | 1,600 | — | — |
| 2014-06-04 | $2.26 | $8.34 | 8,400 | — | — |
| 2014-06-03 | $2.29 | $8.45 | 860,300 | — | — |
| 2014-06-02 | $2.31 | $8.53 | 31,700 | — | — |
| 2014-05-30 | $2.33 | $8.60 | 14,300 | — | — |
| 2014-05-29 | $2.24 | $8.27 | 15,800 | — | — |
| 2014-05-28 | $2.23 | $8.23 | 6,900 | — | — |
| 2014-05-27 | $2.23 | $8.23 | 17,500 | — | — |
| 2014-05-23 | $2.25 | $8.30 | 10,800 | — | — |
| 2014-05-22 | $2.25 | $8.30 | 29,000 | — | — |
| 2014-05-21 | $2.29 | $8.45 | 564,000 | — | — |
| 2014-05-20 | $2.28 | $8.41 | 67,900 | — | — |
| 2014-05-19 | $2.15 | $7.94 | 14,600 | — | — |
| 2014-05-16 | $2.15 | $7.94 | 27,700 | — | — |
| 2014-05-15 | $2.19 | $8.08 | 70,300 | — | — |
| 2014-05-14 | $2.06 | $7.60 | 13,300 | — | — |
| 2014-05-13 | $2.08 | $7.68 | 2,100 | — | — |
| 2014-05-12 | $2.13 | $7.86 | 28,900 | — | — |
| 2014-05-09 | $2.06 | $7.60 | 14,200 | — | — |
| 2014-05-08 | $2.09 | $7.71 | 12,600 | — | — |
| 2014-05-07 | $2.07 | $7.64 | 50,500 | — | — |
| 2014-05-06 | $2.05 | $7.57 | 1,100 | — | — |
| 2014-05-05 | $2.09 | $7.71 | 10,600 | — | — |
| 2014-05-02 | $2.05 | $7.57 | 6,800 | — | — |
| 2014-05-01 | $2.02 | $7.46 | 12,200 | — | — |
| 2014-04-30 | $2.10 | $7.75 | 20,500 | — | — |
| 2014-04-29 | $2.02 | $7.46 | 9,500 | — | — |
| 2014-04-28 | $2.05 | $7.57 | 3,100 | — | — |
| 2014-04-25 | $2.08 | $7.68 | 9,700 | — | — |
| 2014-04-24 | $2.07 | $7.64 | 21,800 | — | — |
| 2014-04-23 | $2.04 | $7.53 | 74,200 | — | — |
| 2014-04-22 | $1.99 | $7.34 | 109,500 | — | — |
| 2014-04-21 | $2.09 | $7.71 | 83,000 | — | — |
| 2014-04-17 | $2.06 | $7.60 | 156,300 | — | — |
| 2014-04-16 | $2.06 | $7.60 | 86,700 | — | — |
| 2014-04-15 | $1.95 | $7.20 | 372,900 | — | — |
| 2014-04-14 | $2.04 | $7.53 | 256,500 | — | — |
| 2014-04-11 | $2.06 | $7.60 | 0 | — | — |
| 2014-04-10 | $2.06 | $7.60 | 1,000 | — | — |
| 2014-04-09 | $2.03 | $7.49 | 16,500 | — | — |
| 2014-04-08 | $1.96 | $7.23 | 35,000 | — | — |
| 2014-04-07 | $1.99 | $7.34 | 8,500 | — | — |
| 2014-04-04 | $1.99 | $7.34 | 14,900 | — | — |
| 2014-04-03 | $1.97 | $7.27 | 3,300 | — | — |
| 2014-04-02 | $1.98 | $7.31 | 1,900 | — | — |
| 2014-04-01 | $2.00 | $7.38 | 600 | — | — |
| 2014-03-31 | $1.92 | $7.09 | 4,300 | — | — |
| 2014-03-28 | $1.88 | $6.94 | 3,900 | — | — |
| 2014-03-27 | $1.83 | $6.75 | 7,700 | — | — |
| 2014-03-26 | $1.86 | $6.86 | 2,300 | — | — |
| 2014-03-25 | $1.83 | $6.75 | 2,600 | — | — |
| 2014-03-24 | $1.94 | $7.16 | 1,300 | — | — |
| 2014-03-21 | $1.95 | $7.20 | 2,200 | — | — |
| 2014-03-20 | $1.95 | $7.20 | 10,600 | — | — |
| 2014-03-19 | $1.88 | $6.94 | 31,200 | — | — |
| 2014-03-18 | $1.85 | $6.83 | 1,000 | — | — |
| 2014-03-17 | $1.83 | $6.75 | 2,200 | — | — |
| 2014-03-14 | $1.80 | $6.64 | 2,100 | — | — |
| 2014-03-13 | $1.80 | $6.64 | 15,600 | — | — |
| 2014-03-12 | $1.76 | $6.50 | 84,900 | — | — |
| 2014-03-11 | $1.85 | $6.83 | 1,600 | — | — |
| 2014-03-10 | $1.86 | $6.86 | 1,700 | — | — |
| 2014-03-07 | $1.87 | $6.90 | 2,700 | — | — |
| 2014-03-06 | $1.91 | $7.05 | 12,800 | — | — |
| 2014-03-05 | $1.97 | $7.27 | 7,800 | — | — |
| 2014-03-04 | $1.87 | $6.90 | 1,300 | — | — |
| 2014-03-03 | $1.79 | $6.61 | 5,000 | — | — |
| 2014-02-28 | $1.90 | $7.01 | 3,400 | — | — |
| 2014-02-27 | $1.90 | $7.01 | 9,900 | — | — |
| 2014-02-26 | $1.96 | $7.23 | 2,800 | — | — |
| 2014-02-25 | $1.98 | $7.31 | 400 | — | — |
| 2014-02-24 | $1.98 | $7.31 | 3,000 | — | — |
| 2014-02-21 | $1.98 | $7.31 | 500 | — | — |
| 2014-02-20 | $1.98 | $7.31 | 3,400 | — | — |
| 2014-02-19 | $1.95 | $7.20 | 1,100 | — | — |
| 2014-02-18 | $1.74 | $6.42 | 2,500 | — | — |
| 2014-02-14 | $1.79 | $6.61 | 0 | — | — |
| 2014-02-13 | $1.79 | $6.61 | 1,400 | — | — |
| 2014-02-12 | $1.81 | $6.68 | 1,900 | — | — |
| 2014-02-11 | $1.92 | $7.09 | 0 | — | — |
| 2014-02-10 | $1.92 | $7.09 | 500 | — | — |
| 2014-02-07 | $1.97 | $7.27 | 1,000 | — | — |
| 2014-02-06 | $2.00 | $7.38 | 0 | — | — |
| 2014-02-05 | $2.00 | $7.38 | 900 | — | — |
| 2014-02-04 | $2.02 | $7.46 | 2,200 | — | — |
| 2014-02-03 | $2.05 | $7.57 | 12,800 | — | — |
| 2014-01-31 | $2.01 | $7.42 | 1,900 | — | — |
| 2014-01-30 | $1.97 | $7.27 | 3,700 | — | — |
| 2014-01-29 | $1.94 | $7.16 | 12,700 | — | — |
| 2014-01-28 | $1.99 | $7.34 | 1,700 | — | — |
| 2014-01-27 | $1.90 | $7.01 | 2,400 | — | — |
| 2014-01-24 | $1.89 | $6.98 | 1,700 | — | — |
| 2014-01-23 | $1.90 | $7.01 | 1,400 | — | — |
| 2014-01-22 | $1.95 | $7.20 | 2,200 | — | — |
| 2014-01-21 | $1.91 | $7.05 | 11,700 | — | — |
| 2014-01-17 | $1.99 | $7.34 | 700 | — | — |
| 2014-01-16 | $1.97 | $7.27 | 3,900 | — | — |
| 2014-01-15 | $1.99 | $7.34 | 3,500 | — | — |
| 2014-01-14 | $1.99 | $7.34 | 0 | — | — |
| 2014-01-13 | $1.99 | $7.34 | 3,600 | — | — |
| 2014-01-10 | $2.01 | $7.42 | 500 | — | — |
| 2014-01-09 | $1.98 | $7.31 | 6,900 | — | — |
| 2014-01-08 | $1.99 | $7.34 | 5,200 | — | — |
| 2014-01-07 | $1.98 | $7.31 | 14,000 | — | — |
| 2014-01-06 | $2.04 | $7.53 | 5,000 | — | — |
| 2014-01-03 | $2.00 | $7.38 | 1,200 | — | — |
| 2014-01-02 | $1.97 | $7.27 | 17,600 | — | — |