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
- 1990-03-27 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 | $2.75 | $5.61 | 800 | — | — |
| 2014-12-30 | $2.79 | $5.69 | 6,100 | — | — |
| 2014-12-29 | $2.72 | $5.55 | 6,500 | — | — |
| 2014-12-26 | $2.71 | $5.53 | 5,400 | — | — |
| 2014-12-24 | $2.84 | $5.79 | 1,200 | — | — |
| 2014-12-23 | $2.85 | $5.81 | 4,800 | — | — |
| 2014-12-22 | $2.93 | $5.97 | 1,200 | — | — |
| 2014-12-19 | $2.94 | $6.00 | 3,000 | — | — |
| 2014-12-18 | $2.83 | $5.77 | 6,900 | — | — |
| 2014-12-17 | $2.84 | $5.79 | 29,300 | — | — |
| 2014-12-16 | $2.78 | $5.67 | 5,200 | — | — |
| 2014-12-15 | $2.72 | $5.55 | 16,300 | — | — |
| 2014-12-12 | $2.70 | $5.51 | 16,000 | — | — |
| 2014-12-11 | $2.70 | $5.51 | 2,900 | — | — |
| 2014-12-10 | $2.70 | $5.51 | 2,400 | — | — |
| 2014-12-09 | $2.71 | $5.53 | 7,500 | — | — |
| 2014-12-08 | $2.70 | $5.51 | 36,000 | — | — |
| 2014-12-05 | $2.69 | $5.49 | 21,000 | — | — |
| 2014-12-04 | $2.56 | $5.22 | 36,900 | — | — |
| 2014-12-03 | $2.73 | $5.57 | 12,600 | — | — |
| 2014-12-02 | $2.71 | $5.12 | 8,700 | — | — |
| 2014-12-01 | $2.71 | $5.12 | 14,400 | — | — |
| 2014-11-28 | $2.71 | $5.12 | 4,700 | — | — |
| 2014-11-26 | $2.71 | $5.12 | 7,200 | — | — |
| 2014-11-25 | $2.71 | $5.12 | 7,900 | — | — |
| 2014-11-24 | $2.72 | $5.14 | 700 | — | — |
| 2014-11-21 | $2.79 | $5.27 | 5,900 | — | — |
| 2014-11-20 | $2.78 | $5.25 | 4,600 | — | — |
| 2014-11-19 | $2.76 | $5.21 | 2,600 | — | — |
| 2014-11-18 | $2.77 | $5.23 | 30,700 | — | — |
| 2014-11-17 | $2.74 | $5.18 | 10,300 | — | — |
| 2014-11-14 | $2.69 | $5.08 | 43,700 | — | — |
| 2014-11-13 | $2.84 | $5.36 | 1,200 | — | — |
| 2014-11-12 | $2.80 | $5.29 | 0 | — | — |
| 2014-11-11 | $2.80 | $5.29 | 5,500 | — | — |
| 2014-11-10 | $2.74 | $5.18 | 700 | — | — |
| 2014-11-07 | $2.74 | $5.18 | 200 | — | — |
| 2014-11-06 | $2.73 | $5.16 | 7,300 | — | — |
| 2014-11-05 | $2.72 | $5.14 | 67,700 | — | — |
| 2014-11-04 | $2.63 | $4.97 | 600 | — | — |
| 2014-11-03 | $2.54 | $4.80 | 15,700 | — | — |
| 2014-10-31 | $2.60 | $4.91 | 9,600 | — | — |
| 2014-10-30 | $2.65 | $5.01 | 6,400 | — | — |
| 2014-10-29 | $2.60 | $4.91 | 3,800 | — | — |
| 2014-10-28 | $2.60 | $4.91 | 2,200 | — | — |
| 2014-10-27 | $2.61 | $4.93 | 1,800 | — | — |
| 2014-10-24 | $2.60 | $4.91 | 21,700 | — | — |
| 2014-10-23 | $2.62 | $4.95 | 109,000 | — | — |
| 2014-10-22 | $2.50 | $4.72 | 55,300 | — | — |
| 2014-10-21 | $2.47 | $4.67 | 8,200 | — | — |
| 2014-10-20 | $2.60 | $4.91 | 1,600 | — | — |
| 2014-10-17 | $2.53 | $4.78 | 13,500 | — | — |
| 2014-10-16 | $2.43 | $4.59 | 7,800 | — | — |
| 2014-10-15 | $2.32 | $4.38 | 15,700 | — | — |
| 2014-10-14 | $2.41 | $4.55 | 7,900 | — | — |
| 2014-10-13 | $2.41 | $4.55 | 8,900 | — | — |
| 2014-10-10 | $2.46 | $4.65 | 6,900 | — | — |
| 2014-10-09 | $2.45 | $4.63 | 1,500 | — | — |
| 2014-10-08 | $2.46 | $4.65 | 200 | — | — |
| 2014-10-07 | $2.46 | $4.65 | 2,800 | — | — |
| 2014-10-06 | $2.49 | $4.70 | 5,600 | — | — |
| 2014-10-03 | $2.63 | $4.97 | 700 | — | — |
| 2014-10-02 | $2.59 | $4.89 | 3,300 | — | — |
| 2014-10-01 | $2.48 | $4.68 | 8,200 | — | — |
| 2014-09-30 | $2.55 | $4.82 | 1,100 | — | — |
| 2014-09-29 | $2.52 | $4.76 | 4,200 | — | — |
| 2014-09-26 | $2.42 | $4.57 | 9,300 | — | — |
| 2014-09-25 | $2.48 | $4.68 | 1,200 | — | — |
| 2014-09-24 | $2.43 | $4.59 | 26,800 | — | — |
| 2014-09-23 | $2.35 | $4.44 | 26,100 | — | — |
| 2014-09-22 | $2.44 | $4.61 | 21,100 | — | — |
| 2014-09-19 | $2.57 | $4.85 | 122,900 | — | — |
| 2014-09-18 | $2.64 | $4.99 | 11,600 | — | — |
| 2014-09-17 | $2.72 | $5.14 | 7,300 | — | — |
| 2014-09-16 | $2.83 | $5.35 | 12,800 | — | — |
| 2014-09-15 | $2.80 | $5.29 | 20,900 | — | — |
| 2014-09-12 | $3.15 | $5.95 | 3,700 | — | — |
| 2014-09-11 | $3.20 | $6.04 | 15,500 | — | — |
| 2014-09-10 | $3.08 | $5.82 | 5,900 | — | — |
| 2014-09-09 | $2.96 | $5.59 | 4,700 | — | — |
| 2014-09-08 | $2.97 | $5.61 | 21,300 | — | — |
| 2014-09-05 | $2.69 | $5.08 | 19,800 | — | — |
| 2014-09-04 | $2.76 | $5.21 | 23,200 | — | — |
| 2014-09-03 | $2.66 | $5.02 | 12,900 | — | — |
| 2014-09-02 | $2.63 | $4.97 | 16,500 | — | — |
| 2014-08-29 | $2.43 | $4.59 | 17,200 | — | — |
| 2014-08-28 | $2.48 | $4.68 | 29,500 | — | — |
| 2014-08-27 | $2.48 | $4.68 | 36,700 | — | — |
| 2014-08-26 | $2.54 | $4.80 | 16,700 | — | — |
| 2014-08-25 | $2.49 | $4.70 | 12,400 | — | — |
| 2014-08-22 | $2.42 | $4.57 | 5,200 | — | — |
| 2014-08-21 | $2.32 | $4.38 | 8,600 | — | — |
| 2014-08-20 | $2.44 | $4.61 | 4,700 | — | — |
| 2014-08-19 | $2.37 | $4.48 | 19,100 | — | — |
| 2014-08-18 | $2.41 | $4.55 | 3,500 | — | — |
| 2014-08-15 | $2.40 | $4.53 | 45,900 | — | — |
| 2014-08-14 | $2.42 | $4.57 | 17,400 | — | — |
| 2014-08-13 | $2.52 | $4.76 | 204,800 | — | — |
| 2014-08-12 | $2.36 | $4.46 | 40,200 | — | — |
| 2014-08-11 | $2.40 | $4.53 | 11,600 | — | — |
| 2014-08-08 | $2.45 | $4.63 | 17,700 | — | — |
| 2014-08-07 | $2.46 | $4.65 | 12,000 | — | — |
| 2014-08-06 | $2.61 | $4.93 | 5,100 | — | — |
| 2014-08-05 | $2.69 | $5.08 | 145,600 | — | — |
| 2014-08-04 | $2.48 | $4.68 | 2,800 | — | — |
| 2014-08-01 | $2.52 | $4.76 | 3,900 | — | — |
| 2014-07-31 | $2.49 | $4.70 | 2,000 | — | — |
| 2014-07-30 | $2.48 | $4.68 | 14,700 | — | — |
| 2014-07-29 | $2.58 | $4.87 | 146,100 | — | — |
| 2014-07-28 | $2.45 | $4.63 | 21,300 | — | — |
| 2014-07-25 | $2.38 | $4.50 | 6,000 | — | — |
| 2014-07-24 | $2.34 | $4.42 | 4,200 | — | — |
| 2014-07-23 | $2.39 | $4.51 | 23,100 | — | — |
| 2014-07-22 | $2.37 | $4.48 | 18,000 | — | — |
| 2014-07-21 | $2.50 | $4.72 | 12,100 | — | — |
| 2014-07-18 | $2.50 | $4.72 | 51,000 | — | — |
| 2014-07-17 | $2.50 | $4.72 | 62,500 | — | — |
| 2014-07-16 | $2.50 | $4.72 | 54,000 | — | — |
| 2014-07-15 | $2.72 | $5.14 | 5,500 | — | — |
| 2014-07-14 | $2.76 | $5.21 | 8,600 | — | — |
| 2014-07-11 | $2.79 | $5.27 | 95,100 | — | — |
| 2014-07-10 | $2.75 | $5.19 | 11,700 | — | — |
| 2014-07-09 | $2.73 | $5.16 | 8,100 | — | — |
| 2014-07-08 | $2.61 | $4.93 | 34,400 | — | — |
| 2014-07-07 | $2.47 | $4.67 | 8,100 | — | — |
| 2014-07-03 | $2.50 | $4.72 | 12,900 | — | — |
| 2014-07-02 | $2.48 | $4.68 | 6,200 | — | — |
| 2014-07-01 | $2.45 | $4.63 | 12,200 | — | — |
| 2014-06-30 | $2.50 | $4.72 | 7,100 | — | — |
| 2014-06-27 | $2.49 | $4.70 | 8,400 | — | — |
| 2014-06-26 | $2.47 | $4.67 | 25,800 | — | — |
| 2014-06-25 | $2.55 | $4.82 | 12,400 | — | — |
| 2014-06-24 | $2.53 | $4.78 | 9,900 | — | — |
| 2014-06-23 | $2.43 | $4.59 | 9,200 | — | — |
| 2014-06-20 | $2.42 | $4.57 | 33,700 | — | — |
| 2014-06-19 | $2.54 | $4.80 | 5,100 | — | — |
| 2014-06-18 | $2.51 | $4.74 | 4,200 | — | — |
| 2014-06-17 | $2.54 | $4.80 | 7,200 | — | — |
| 2014-06-16 | $2.55 | $4.82 | 3,600 | — | — |
| 2014-06-13 | $2.58 | $4.87 | 5,300 | — | — |
| 2014-06-12 | $2.52 | $4.76 | 2,000 | — | — |
| 2014-06-11 | $2.49 | $4.70 | 12,100 | — | — |
| 2014-06-10 | $2.51 | $4.74 | 3,600 | — | — |
| 2014-06-09 | $2.51 | $4.74 | 8,800 | — | — |
| 2014-06-06 | $2.66 | $5.02 | 6,300 | — | — |
| 2014-06-05 | $2.76 | $5.21 | 8,300 | — | — |
| 2014-06-04 | $2.70 | $5.10 | 3,400 | — | — |
| 2014-06-03 | $2.60 | $4.91 | 15,700 | — | — |
| 2014-06-02 | $2.45 | $4.63 | 10,100 | — | — |
| 2014-05-30 | $2.43 | $4.59 | 6,200 | — | — |
| 2014-05-29 | $2.44 | $4.61 | 23,500 | — | — |
| 2014-05-28 | $2.56 | $4.84 | 10,900 | — | — |
| 2014-05-27 | $2.41 | $4.55 | 22,600 | — | — |
| 2014-05-23 | $2.39 | $4.51 | 18,700 | — | — |
| 2014-05-22 | $2.44 | $4.61 | 38,700 | — | — |
| 2014-05-21 | $2.44 | $4.61 | 76,000 | — | — |
| 2014-05-20 | $2.56 | $4.84 | 37,800 | — | — |
| 2014-05-19 | $2.66 | $5.02 | 48,600 | — | — |
| 2014-05-16 | $2.77 | $5.23 | 83,600 | — | — |
| 2014-05-15 | $2.87 | $5.42 | 44,200 | — | — |
| 2014-05-14 | $2.70 | $5.10 | 29,300 | — | — |
| 2014-05-13 | $2.66 | $5.02 | 36,000 | — | — |
| 2014-05-12 | $3.04 | $5.74 | 61,600 | — | — |
| 2014-05-09 | $3.26 | $6.16 | 24,700 | — | — |
| 2014-05-08 | $3.29 | $6.21 | 13,000 | — | — |
| 2014-05-07 | $3.26 | $6.16 | 25,300 | — | — |
| 2014-05-06 | $3.31 | $6.25 | 66,400 | — | — |
| 2014-05-05 | $3.18 | $6.01 | 13,600 | — | — |
| 2014-05-02 | $3.12 | $5.89 | 9,400 | — | — |
| 2014-05-01 | $3.13 | $5.91 | 1,900 | — | — |
| 2014-04-30 | $3.13 | $5.91 | 7,100 | — | — |
| 2014-04-29 | $3.17 | $5.99 | 1,200 | — | — |
| 2014-04-28 | $3.10 | $5.86 | 18,100 | — | — |
| 2014-04-25 | $3.10 | $5.86 | 9,200 | — | — |
| 2014-04-24 | $3.10 | $5.86 | 28,500 | — | — |
| 2014-04-23 | $3.06 | $5.78 | 14,000 | — | — |
| 2014-04-22 | $3.13 | $5.91 | 4,800 | — | — |
| 2014-04-21 | $3.13 | $5.91 | 42,700 | — | — |
| 2014-04-17 | $3.02 | $5.70 | 10,900 | — | — |
| 2014-04-16 | $3.00 | $5.67 | 14,400 | — | — |
| 2014-04-15 | $2.97 | $5.61 | 11,200 | — | — |
| 2014-04-14 | $2.91 | $5.50 | 12,600 | — | — |
| 2014-04-11 | $3.01 | $5.69 | 8,400 | — | — |
| 2014-04-10 | $3.00 | $5.67 | 2,500 | — | — |
| 2014-04-09 | $3.04 | $5.74 | 9,200 | — | — |
| 2014-04-08 | $3.05 | $5.76 | 12,400 | — | — |
| 2014-04-07 | $2.98 | $5.63 | 14,400 | — | — |
| 2014-04-04 | $3.15 | $5.95 | 60,400 | — | — |
| 2014-04-03 | $3.01 | $5.69 | 69,800 | — | — |
| 2014-04-02 | $3.26 | $6.16 | 7,800 | — | — |
| 2014-04-01 | $3.27 | $6.18 | 11,800 | — | — |
| 2014-03-31 | $3.37 | $6.37 | 2,400 | — | — |
| 2014-03-28 | $3.28 | $6.20 | 44,500 | — | — |
| 2014-03-27 | $3.37 | $6.37 | 40,300 | — | — |
| 2014-03-26 | $3.36 | $6.35 | 45,500 | — | — |
| 2014-03-25 | $3.43 | $6.48 | 14,300 | — | — |
| 2014-03-24 | $3.36 | $6.35 | 23,600 | — | — |
| 2014-03-21 | $3.29 | $6.21 | 10,100 | — | — |
| 2014-03-20 | $3.32 | $6.27 | 14,500 | — | — |
| 2014-03-19 | $3.35 | $6.33 | 10,300 | — | — |
| 2014-03-18 | $3.36 | $6.35 | 144,700 | — | — |
| 2014-03-17 | $3.20 | $6.04 | 12,600 | — | — |
| 2014-03-14 | $3.24 | $6.12 | 5,600 | — | — |
| 2014-03-13 | $3.20 | $6.04 | 17,000 | — | — |
| 2014-03-12 | $3.30 | $6.23 | 112,000 | — | — |
| 2014-03-11 | $3.25 | $6.14 | 12,400 | — | — |
| 2014-03-10 | $3.19 | $6.03 | 56,200 | — | — |
| 2014-03-07 | $3.23 | $6.10 | 10,900 | — | — |
| 2014-03-06 | $3.26 | $6.16 | 31,800 | — | — |
| 2014-03-05 | $3.23 | $6.10 | 10,200 | — | — |
| 2014-03-04 | $3.23 | $6.10 | 25,100 | — | — |
| 2014-03-03 | $3.32 | $6.27 | 12,000 | — | — |
| 2014-02-28 | $3.41 | $6.44 | 57,400 | — | — |
| 2014-02-27 | $3.31 | $6.25 | 24,600 | — | — |
| 2014-02-26 | $3.23 | $6.10 | 29,300 | — | — |
| 2014-02-25 | $3.08 | $5.82 | 100,100 | — | — |
| 2014-02-24 | $3.04 | $5.74 | 143,900 | — | — |
| 2014-02-21 | $3.24 | $6.12 | 146,800 | — | — |
| 2014-02-20 | $3.29 | $6.21 | 82,800 | — | — |
| 2014-02-19 | $3.30 | $6.23 | 240,500 | — | — |
| 2014-02-18 | $3.85 | $7.27 | 84,400 | — | — |
| 2014-02-14 | $3.70 | $6.99 | 253,900 | — | — |
| 2014-02-13 | $3.42 | $6.46 | 31,200 | — | — |
| 2014-02-12 | $3.23 | $6.10 | 77,200 | — | — |
| 2014-02-11 | $3.16 | $5.97 | 19,100 | — | — |
| 2014-02-10 | $3.08 | $5.82 | 26,400 | — | — |
| 2014-02-07 | $3.05 | $5.76 | 22,100 | — | — |
| 2014-02-06 | $3.13 | $5.91 | 29,400 | — | — |
| 2014-02-05 | $3.05 | $5.76 | 32,900 | — | — |
| 2014-02-04 | $3.10 | $5.86 | 63,000 | — | — |
| 2014-02-03 | $3.02 | $5.70 | 22,900 | — | — |
| 2014-01-31 | $3.00 | $5.67 | 30,200 | — | — |
| 2014-01-30 | $3.06 | $5.78 | 22,300 | — | — |
| 2014-01-29 | $3.00 | $5.67 | 25,000 | — | — |
| 2014-01-28 | $3.03 | $5.72 | 31,600 | — | — |
| 2014-01-27 | $2.84 | $5.36 | 135,900 | — | — |
| 2014-01-24 | $3.24 | $6.12 | 32,300 | — | — |
| 2014-01-23 | $3.23 | $6.10 | 50,800 | — | — |
| 2014-01-22 | $3.18 | $6.01 | 17,100 | — | — |
| 2014-01-21 | $3.10 | $5.86 | 22,400 | — | — |
| 2014-01-17 | $3.09 | $5.84 | 19,100 | — | — |
| 2014-01-16 | $3.05 | $5.76 | 25,100 | — | — |
| 2014-01-15 | $3.01 | $5.69 | 29,600 | — | — |
| 2014-01-14 | $2.99 | $5.65 | 26,100 | — | — |
| 2014-01-13 | $2.92 | $5.52 | 36,700 | — | — |
| 2014-01-10 | $2.94 | $5.55 | 31,800 | — | — |
| 2014-01-09 | $3.01 | $5.69 | 26,500 | — | — |
| 2014-01-08 | $3.00 | $5.67 | 22,900 | — | — |
| 2014-01-07 | $2.99 | $5.65 | 31,300 | — | — |
| 2014-01-06 | $3.12 | $5.89 | 45,100 | — | — |
| 2014-01-03 | $3.01 | $5.69 | 43,700 | — | — |
| 2014-01-02 | $2.81 | $5.31 | 35,000 | — | — |