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
- 1993-08-17 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 | $1.40 | $1.40 | 42,900 | — | — |
| 2014-12-30 | $1.36 | $1.36 | 36,700 | — | — |
| 2014-12-29 | $1.44 | $1.44 | 40,200 | — | — |
| 2014-12-26 | $1.48 | $1.48 | 23,300 | — | — |
| 2014-12-24 | $1.43 | $1.43 | 30,100 | — | — |
| 2014-12-23 | $1.43 | $1.43 | 29,800 | — | — |
| 2014-12-22 | $1.44 | $1.44 | 20,300 | — | — |
| 2014-12-19 | $1.47 | $1.47 | 45,700 | — | — |
| 2014-12-18 | $1.47 | $1.47 | 25,200 | — | — |
| 2014-12-17 | $1.43 | $1.43 | 43,000 | — | — |
| 2014-12-16 | $1.47 | $1.47 | 28,500 | — | — |
| 2014-12-15 | $1.44 | $1.44 | 69,000 | — | — |
| 2014-12-12 | $1.43 | $1.43 | 29,900 | — | — |
| 2014-12-11 | $1.43 | $1.43 | 57,900 | — | — |
| 2014-12-10 | $1.48 | $1.48 | 25,800 | — | — |
| 2014-12-09 | $1.53 | $1.53 | 40,100 | — | — |
| 2014-12-08 | $1.56 | $1.56 | 91,500 | — | — |
| 2014-12-05 | $1.50 | $1.50 | 54,700 | — | — |
| 2014-12-04 | $1.56 | $1.56 | 26,200 | — | — |
| 2014-12-03 | $1.57 | $1.57 | 71,800 | — | — |
| 2014-12-02 | $1.59 | $1.59 | 228,400 | — | — |
| 2014-12-01 | $1.45 | $1.45 | 123,100 | — | — |
| 2014-11-28 | $1.25 | $1.25 | 8,800 | — | — |
| 2014-11-26 | $1.32 | $1.32 | 25,700 | — | — |
| 2014-11-25 | $1.28 | $1.28 | 13,200 | — | — |
| 2014-11-24 | $1.32 | $1.32 | 31,700 | — | — |
| 2014-11-21 | $1.36 | $1.36 | 53,000 | — | — |
| 2014-11-20 | $1.31 | $1.31 | 32,900 | — | — |
| 2014-11-19 | $1.23 | $1.23 | 28,300 | — | — |
| 2014-11-18 | $1.20 | $1.20 | 18,500 | — | — |
| 2014-11-17 | $1.22 | $1.22 | 27,500 | — | — |
| 2014-11-14 | $1.20 | $1.20 | 13,700 | — | — |
| 2014-11-13 | $1.21 | $1.21 | 22,900 | — | — |
| 2014-11-12 | $1.25 | $1.25 | 58,800 | — | — |
| 2014-11-11 | $1.26 | $1.26 | 13,800 | — | — |
| 2014-11-10 | $1.30 | $1.30 | 21,200 | — | — |
| 2014-11-07 | $1.29 | $1.29 | 24,800 | — | — |
| 2014-11-06 | $1.29 | $1.29 | 62,600 | — | — |
| 2014-11-05 | $1.26 | $1.26 | 20,100 | — | — |
| 2014-11-04 | $1.28 | $1.28 | 20,200 | — | — |
| 2014-11-03 | $1.28 | $1.28 | 27,500 | — | — |
| 2014-10-31 | $1.29 | $1.29 | 15,800 | — | — |
| 2014-10-30 | $1.33 | $1.33 | 21,700 | — | — |
| 2014-10-29 | $1.27 | $1.27 | 20,400 | — | — |
| 2014-10-28 | $1.30 | $1.30 | 34,100 | — | — |
| 2014-10-27 | $1.26 | $1.26 | 81,100 | — | — |
| 2014-10-24 | $1.25 | $1.25 | 77,300 | — | — |
| 2014-10-23 | $1.30 | $1.30 | 111,500 | — | — |
| 2014-10-22 | $1.33 | $1.33 | 91,100 | — | — |
| 2014-10-21 | $1.27 | $1.27 | 31,800 | — | — |
| 2014-10-20 | $1.28 | $1.28 | 18,200 | — | — |
| 2014-10-17 | $1.14 | $1.14 | 52,300 | — | — |
| 2014-10-16 | $1.16 | $1.16 | 20,100 | — | — |
| 2014-10-15 | $1.28 | $1.28 | 29,200 | — | — |
| 2014-10-14 | $1.32 | $1.32 | 25,300 | — | — |
| 2014-10-13 | $1.32 | $1.32 | 37,800 | — | — |
| 2014-10-10 | $1.30 | $1.30 | 93,400 | — | — |
| 2014-10-09 | $1.23 | $1.23 | 55,100 | — | — |
| 2014-10-08 | $1.19 | $1.19 | 23,800 | — | — |
| 2014-10-07 | $1.12 | $1.12 | 78,800 | — | — |
| 2014-10-06 | $1.16 | $1.16 | 53,000 | — | — |
| 2014-10-03 | $1.16 | $1.16 | 39,000 | — | — |
| 2014-10-02 | $1.13 | $1.13 | 45,400 | — | — |
| 2014-10-01 | $1.15 | $1.15 | 107,000 | — | — |
| 2014-09-30 | $1.15 | $1.15 | 42,800 | — | — |
| 2014-09-29 | $1.06 | $1.06 | 40,300 | — | — |
| 2014-09-26 | $1.24 | $1.24 | 16,300 | — | — |
| 2014-09-25 | $1.27 | $1.27 | 48,300 | — | — |
| 2014-09-24 | $1.29 | $1.29 | 232,100 | — | — |
| 2014-09-23 | $1.23 | $1.23 | 122,400 | — | — |
| 2014-09-22 | $1.10 | $1.10 | 120,000 | — | — |
| 2014-09-19 | $1.05 | $1.05 | 41,900 | — | — |
| 2014-09-18 | $1.06 | $1.06 | 23,400 | — | — |
| 2014-09-17 | $1.03 | $1.03 | 46,200 | — | — |
| 2014-09-16 | $0.99 | $0.99 | 84,500 | — | — |
| 2014-09-15 | $0.97 | $0.97 | 34,600 | — | — |
| 2014-09-12 | $1.00 | $1.00 | 80,500 | — | — |
| 2014-09-11 | $0.98 | $0.98 | 47,600 | — | — |
| 2014-09-10 | $1.02 | $1.02 | 70,500 | — | — |
| 2014-09-09 | $1.00 | $1.00 | 27,100 | — | — |
| 2014-09-08 | $1.03 | $1.03 | 49,800 | — | — |
| 2014-09-05 | $1.03 | $1.03 | 53,100 | — | — |
| 2014-09-04 | $1.01 | $1.01 | 54,100 | — | — |
| 2014-09-03 | $1.02 | $1.02 | 14,500 | — | — |
| 2014-09-02 | $1.03 | $1.03 | 19,900 | — | — |
| 2014-08-29 | $1.07 | $1.07 | 26,200 | — | — |
| 2014-08-28 | $1.05 | $1.05 | 156,700 | — | — |
| 2014-08-27 | $0.96 | $0.96 | 53,400 | — | — |
| 2014-08-26 | $0.94 | $0.94 | 45,700 | — | — |
| 2014-08-25 | $0.95 | $0.95 | 69,500 | — | — |
| 2014-08-22 | $0.88 | $0.88 | 163,500 | — | — |
| 2014-08-21 | $0.96 | $0.96 | 31,300 | — | — |
| 2014-08-20 | $0.97 | $0.97 | 13,100 | — | — |
| 2014-08-19 | $0.98 | $0.98 | 26,300 | — | — |
| 2014-08-18 | $0.98 | $0.98 | 30,200 | — | — |
| 2014-08-15 | $0.96 | $0.96 | 56,100 | — | — |
| 2014-08-14 | $0.97 | $0.97 | 25,300 | — | — |
| 2014-08-13 | $0.97 | $0.97 | 27,700 | — | — |
| 2014-08-12 | $1.01 | $1.01 | 47,400 | — | — |
| 2014-08-11 | $1.01 | $1.01 | 192,400 | — | — |
| 2014-08-08 | $0.98 | $0.98 | 228,200 | — | — |
| 2014-08-07 | $1.10 | $1.10 | 735,400 | — | — |
| 2014-08-06 | $1.26 | $1.26 | 16,600 | — | — |
| 2014-08-05 | $1.27 | $1.27 | 26,600 | — | — |
| 2014-08-04 | $1.33 | $1.33 | 15,800 | — | — |
| 2014-08-01 | $1.37 | $1.37 | 114,000 | — | — |
| 2014-07-31 | $1.41 | $1.41 | 53,700 | — | — |
| 2014-07-30 | $1.41 | $1.41 | 34,600 | — | — |
| 2014-07-29 | $1.39 | $1.39 | 28,700 | — | — |
| 2014-07-28 | $1.42 | $1.42 | 75,700 | — | — |
| 2014-07-25 | $1.42 | $1.42 | 64,400 | — | — |
| 2014-07-24 | $1.44 | $1.44 | 8,300 | — | — |
| 2014-07-23 | $1.44 | $1.44 | 115,700 | — | — |
| 2014-07-22 | $1.42 | $1.42 | 77,400 | — | — |
| 2014-07-21 | $1.39 | $1.39 | 36,200 | — | — |
| 2014-07-18 | $1.39 | $1.39 | 41,400 | — | — |
| 2014-07-17 | $1.41 | $1.41 | 36,100 | — | — |
| 2014-07-16 | $1.44 | $1.44 | 16,200 | — | — |
| 2014-07-15 | $1.42 | $1.42 | 36,600 | — | — |
| 2014-07-14 | $1.42 | $1.42 | 69,400 | — | — |
| 2014-07-11 | $1.43 | $1.43 | 25,800 | — | — |
| 2014-07-10 | $1.43 | $1.43 | 10,900 | — | — |
| 2014-07-09 | $1.43 | $1.43 | 19,000 | — | — |
| 2014-07-08 | $1.40 | $1.40 | 81,400 | — | — |
| 2014-07-07 | $1.44 | $1.44 | 56,000 | — | — |
| 2014-07-03 | $1.47 | $1.47 | 9,700 | — | — |
| 2014-07-02 | $1.44 | $1.44 | 29,200 | — | — |
| 2014-07-01 | $1.44 | $1.44 | 78,200 | — | — |
| 2014-06-30 | $1.41 | $1.41 | 310,800 | — | — |
| 2014-06-27 | $1.27 | $1.27 | 401,300 | — | — |
| 2014-06-26 | $1.28 | $1.28 | 162,400 | — | — |
| 2014-06-25 | $1.33 | $1.33 | 161,800 | — | — |
| 2014-06-24 | $1.38 | $1.38 | 68,700 | — | — |
| 2014-06-23 | $1.40 | $1.40 | 24,700 | — | — |
| 2014-06-20 | $1.40 | $1.40 | 109,700 | — | — |
| 2014-06-19 | $1.43 | $1.43 | 76,500 | — | — |
| 2014-06-18 | $1.41 | $1.41 | 58,100 | — | — |
| 2014-06-17 | $1.43 | $1.43 | 37,500 | — | — |
| 2014-06-16 | $1.46 | $1.46 | 37,300 | — | — |
| 2014-06-13 | $1.49 | $1.49 | 28,800 | — | — |
| 2014-06-12 | $1.48 | $1.48 | 41,900 | — | — |
| 2014-06-11 | $1.50 | $1.50 | 36,200 | — | — |
| 2014-06-10 | $1.47 | $1.47 | 37,100 | — | — |
| 2014-06-09 | $1.49 | $1.49 | 27,300 | — | — |
| 2014-06-06 | $1.50 | $1.50 | 48,800 | — | — |
| 2014-06-05 | $1.50 | $1.50 | 46,200 | — | — |
| 2014-06-04 | $1.48 | $1.48 | 212,400 | — | — |
| 2014-06-03 | $1.47 | $1.47 | 7,900 | — | — |
| 2014-06-02 | $1.50 | $1.50 | 20,700 | — | — |
| 2014-05-30 | $1.48 | $1.48 | 54,800 | — | — |
| 2014-05-29 | $1.41 | $1.41 | 116,200 | — | — |
| 2014-05-28 | $1.47 | $1.47 | 57,500 | — | — |
| 2014-05-27 | $1.54 | $1.54 | 78,300 | — | — |
| 2014-05-23 | $1.51 | $1.51 | 20,900 | — | — |
| 2014-05-22 | $1.52 | $1.52 | 16,400 | — | — |
| 2014-05-21 | $1.50 | $1.50 | 40,300 | — | — |
| 2014-05-20 | $1.52 | $1.52 | 44,400 | — | — |
| 2014-05-19 | $1.55 | $1.55 | 50,400 | — | — |
| 2014-05-16 | $1.54 | $1.54 | 41,400 | — | — |
| 2014-05-15 | $1.51 | $1.51 | 205,200 | — | — |
| 2014-05-14 | $1.56 | $1.56 | 575,200 | — | — |
| 2014-05-13 | $1.86 | $1.86 | 15,600 | — | — |
| 2014-05-12 | $1.89 | $1.89 | 30,900 | — | — |
| 2014-05-09 | $1.91 | $1.91 | 13,800 | — | — |
| 2014-05-08 | $1.87 | $1.87 | 15,600 | — | — |
| 2014-05-07 | $1.89 | $1.89 | 16,500 | — | — |
| 2014-05-06 | $1.89 | $1.89 | 34,600 | — | — |
| 2014-05-05 | $2.00 | $2.00 | 12,200 | — | — |
| 2014-05-02 | $2.01 | $2.01 | 13,300 | — | — |
| 2014-05-01 | $1.98 | $1.98 | 14,200 | — | — |
| 2014-04-30 | $2.00 | $2.00 | 9,200 | — | — |
| 2014-04-29 | $2.00 | $2.00 | 20,100 | — | — |
| 2014-04-28 | $2.00 | $2.00 | 24,000 | — | — |
| 2014-04-25 | $2.08 | $2.08 | 11,400 | — | — |
| 2014-04-24 | $2.08 | $2.08 | 15,100 | — | — |
| 2014-04-23 | $2.11 | $2.11 | 55,100 | — | — |
| 2014-04-22 | $2.11 | $2.11 | 40,100 | — | — |
| 2014-04-21 | $2.07 | $2.07 | 37,000 | — | — |
| 2014-04-17 | $2.02 | $2.02 | 5,100 | — | — |
| 2014-04-16 | $2.03 | $2.03 | 7,300 | — | — |
| 2014-04-15 | $2.02 | $2.02 | 9,500 | — | — |
| 2014-04-14 | $2.01 | $2.01 | 19,000 | — | — |
| 2014-04-11 | $2.06 | $2.06 | 65,200 | — | — |
| 2014-04-10 | $2.05 | $2.05 | 18,300 | — | — |
| 2014-04-09 | $2.03 | $2.03 | 16,500 | — | — |
| 2014-04-08 | $2.03 | $2.03 | 7,000 | — | — |
| 2014-04-07 | $2.05 | $2.05 | 47,200 | — | — |
| 2014-04-04 | $2.11 | $2.11 | 25,700 | — | — |
| 2014-04-03 | $2.09 | $2.09 | 17,100 | — | — |
| 2014-04-02 | $2.11 | $2.11 | 87,400 | — | — |
| 2014-04-01 | $2.16 | $2.16 | 44,300 | — | — |
| 2014-03-31 | $2.17 | $2.17 | 51,100 | — | — |
| 2014-03-28 | $2.18 | $2.18 | 4,900 | — | — |
| 2014-03-27 | $2.18 | $2.18 | 62,300 | — | — |
| 2014-03-26 | $2.09 | $2.09 | 288,300 | — | — |
| 2014-03-25 | $2.27 | $2.27 | 24,400 | — | — |
| 2014-03-24 | $2.33 | $2.33 | 27,800 | — | — |
| 2014-03-21 | $2.41 | $2.41 | 34,500 | — | — |
| 2014-03-20 | $2.41 | $2.41 | 20,700 | — | — |
| 2014-03-19 | $2.40 | $2.40 | 4,400 | — | — |
| 2014-03-18 | $2.40 | $2.40 | 53,100 | — | — |
| 2014-03-17 | $2.38 | $2.38 | 99,200 | — | — |
| 2014-03-14 | $2.42 | $2.42 | 20,800 | — | — |
| 2014-03-13 | $2.42 | $2.42 | 17,600 | — | — |
| 2014-03-12 | $2.43 | $2.43 | 11,900 | — | — |
| 2014-03-11 | $2.48 | $2.48 | 37,100 | — | — |
| 2014-03-10 | $2.45 | $2.45 | 31,500 | — | — |
| 2014-03-07 | $2.45 | $2.45 | 12,600 | — | — |
| 2014-03-06 | $2.45 | $2.45 | 50,000 | — | — |
| 2014-03-05 | $2.48 | $2.48 | 21,500 | — | — |
| 2014-03-04 | $2.45 | $2.45 | 32,900 | — | — |
| 2014-03-03 | $2.47 | $2.47 | 33,400 | — | — |
| 2014-02-28 | $2.39 | $2.39 | 25,000 | — | — |
| 2014-02-27 | $2.44 | $2.44 | 29,100 | — | — |
| 2014-02-26 | $2.40 | $2.40 | 54,800 | — | — |
| 2014-02-25 | $2.52 | $2.52 | 16,800 | — | — |
| 2014-02-24 | $2.55 | $2.55 | 20,700 | — | — |
| 2014-02-21 | $2.55 | $2.55 | 8,900 | — | — |
| 2014-02-20 | $2.50 | $2.50 | 29,200 | — | — |
| 2014-02-19 | $2.51 | $2.51 | 108,300 | — | — |
| 2014-02-18 | $2.54 | $2.54 | 19,400 | — | — |
| 2014-02-14 | $2.60 | $2.60 | 36,700 | — | — |
| 2014-02-13 | $2.53 | $2.53 | 7,900 | — | — |
| 2014-02-12 | $2.53 | $2.53 | 12,900 | — | — |
| 2014-02-11 | $2.52 | $2.52 | 19,500 | — | — |
| 2014-02-10 | $2.45 | $2.45 | 22,200 | — | — |
| 2014-02-07 | $2.46 | $2.46 | 27,100 | — | — |
| 2014-02-06 | $2.42 | $2.42 | 47,400 | — | — |
| 2014-02-05 | $2.39 | $2.39 | 19,000 | — | — |
| 2014-02-04 | $2.36 | $2.36 | 41,500 | — | — |
| 2014-02-03 | $2.34 | $2.34 | 130,300 | — | — |
| 2014-01-31 | $2.43 | $2.43 | 95,400 | — | — |
| 2014-01-30 | $2.56 | $2.56 | 95,700 | — | — |
| 2014-01-29 | $2.41 | $2.41 | 50,800 | — | — |
| 2014-01-28 | $2.53 | $2.53 | 39,200 | — | — |
| 2014-01-27 | $2.51 | $2.51 | 33,100 | — | — |
| 2014-01-24 | $2.55 | $2.55 | 22,200 | — | — |
| 2014-01-23 | $2.59 | $2.59 | 18,700 | — | — |
| 2014-01-22 | $2.63 | $2.63 | 27,500 | — | — |
| 2014-01-21 | $2.64 | $2.64 | 27,500 | — | — |
| 2014-01-17 | $2.60 | $2.60 | 26,000 | — | — |
| 2014-01-16 | $2.60 | $2.60 | 49,500 | — | — |
| 2014-01-15 | $2.62 | $2.62 | 138,200 | — | — |
| 2014-01-14 | $2.57 | $2.57 | 74,300 | — | — |
| 2014-01-13 | $2.60 | $2.60 | 126,000 | — | — |
| 2014-01-10 | $2.59 | $2.59 | 83,100 | — | — |
| 2014-01-09 | $2.68 | $2.68 | 78,900 | — | — |
| 2014-01-08 | $2.65 | $2.65 | 69,900 | — | — |
| 2014-01-07 | $2.73 | $2.73 | 66,900 | — | — |
| 2014-01-06 | $2.73 | $2.73 | 45,000 | — | — |
| 2014-01-03 | $2.73 | $2.73 | 116,100 | — | — |
| 2014-01-02 | $2.73 | $2.73 | 76,600 | — | — |