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
- 1997-08-01 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 | $2.33 | $2.33 | 247,400 | — | — |
| 2014-12-30 | $2.23 | $2.23 | 93,300 | — | — |
| 2014-12-29 | $2.21 | $2.21 | 220,900 | — | — |
| 2014-12-26 | $2.01 | $2.01 | 64,300 | — | — |
| 2014-12-24 | $1.97 | $1.97 | 44,100 | — | — |
| 2014-12-23 | $1.96 | $1.96 | 40,300 | — | — |
| 2014-12-22 | $2.02 | $2.02 | 66,200 | — | — |
| 2014-12-19 | $1.99 | $1.99 | 98,700 | — | — |
| 2014-12-18 | $2.00 | $2.00 | 132,700 | — | — |
| 2014-12-17 | $2.05 | $2.05 | 68,800 | — | — |
| 2014-12-16 | $1.95 | $1.95 | 416,000 | — | — |
| 2014-12-15 | $2.10 | $2.10 | 75,600 | — | — |
| 2014-12-12 | $2.15 | $2.15 | 60,600 | — | — |
| 2014-12-11 | $2.13 | $2.13 | 24,500 | — | — |
| 2014-12-10 | $2.09 | $2.09 | 87,800 | — | — |
| 2014-12-09 | $2.22 | $2.22 | 217,100 | — | — |
| 2014-12-08 | $2.30 | $2.30 | 133,100 | — | — |
| 2014-12-05 | $2.26 | $2.26 | 144,900 | — | — |
| 2014-12-04 | $2.29 | $2.29 | 237,400 | — | — |
| 2014-12-03 | $2.40 | $2.40 | 101,700 | — | — |
| 2014-12-02 | $2.43 | $2.43 | 183,300 | — | — |
| 2014-12-01 | $2.34 | $2.34 | 410,100 | — | — |
| 2014-11-28 | $2.57 | $2.57 | 257,400 | — | — |
| 2014-11-26 | $2.55 | $2.55 | 702,000 | — | — |
| 2014-11-25 | $2.34 | $2.34 | 451,200 | — | — |
| 2014-11-24 | $2.20 | $2.20 | 618,000 | — | — |
| 2014-11-21 | $2.33 | $2.33 | 1,884,900 | — | — |
| 2014-11-20 | $1.98 | $1.98 | 1,394,100 | — | — |
| 2014-11-19 | $1.56 | $1.56 | 54,500 | — | — |
| 2014-11-18 | $1.56 | $1.56 | 120,700 | — | — |
| 2014-11-17 | $1.47 | $1.47 | 104,800 | — | — |
| 2014-11-14 | $1.57 | $1.57 | 36,500 | — | — |
| 2014-11-13 | $1.53 | $1.53 | 71,800 | — | — |
| 2014-11-12 | $1.60 | $1.60 | 64,700 | — | — |
| 2014-11-11 | $1.68 | $1.68 | 56,900 | — | — |
| 2014-11-10 | $1.71 | $1.71 | 113,100 | — | — |
| 2014-11-07 | $1.63 | $1.63 | 55,300 | — | — |
| 2014-11-06 | $1.64 | $1.64 | 125,300 | — | — |
| 2014-11-05 | $1.71 | $1.71 | 88,000 | — | — |
| 2014-11-04 | $1.67 | $1.67 | 103,200 | — | — |
| 2014-11-03 | $1.61 | $1.61 | 52,400 | — | — |
| 2014-10-31 | $1.67 | $1.67 | 161,900 | — | — |
| 2014-10-30 | $1.64 | $1.64 | 109,400 | — | — |
| 2014-10-29 | $1.62 | $1.62 | 169,500 | — | — |
| 2014-10-28 | $1.50 | $1.50 | 32,000 | — | — |
| 2014-10-27 | $1.46 | $1.46 | 55,700 | — | — |
| 2014-10-24 | $1.40 | $1.40 | 33,600 | — | — |
| 2014-10-23 | $1.41 | $1.41 | 87,400 | — | — |
| 2014-10-22 | $1.44 | $1.44 | 112,400 | — | — |
| 2014-10-21 | $1.51 | $1.51 | 88,800 | — | — |
| 2014-10-20 | $1.48 | $1.48 | 87,000 | — | — |
| 2014-10-17 | $1.47 | $1.47 | 108,900 | — | — |
| 2014-10-16 | $1.40 | $1.40 | 40,500 | — | — |
| 2014-10-15 | $1.33 | $1.33 | 94,000 | — | — |
| 2014-10-14 | $1.30 | $1.30 | 110,100 | — | — |
| 2014-10-13 | $1.39 | $1.39 | 284,200 | — | — |
| 2014-10-10 | $1.18 | $1.18 | 58,600 | — | — |
| 2014-10-09 | $1.17 | $1.17 | 192,700 | — | — |
| 2014-10-08 | $1.20 | $1.20 | 171,900 | — | — |
| 2014-10-07 | $1.26 | $1.26 | 107,300 | — | — |
| 2014-10-06 | $1.26 | $1.26 | 174,900 | — | — |
| 2014-10-03 | $1.38 | $1.38 | 76,800 | — | — |
| 2014-10-02 | $1.34 | $1.34 | 89,300 | — | — |
| 2014-10-01 | $1.33 | $1.33 | 103,800 | — | — |
| 2014-09-30 | $1.31 | $1.31 | 187,800 | — | — |
| 2014-09-29 | $1.33 | $1.33 | 161,100 | — | — |
| 2014-09-26 | $1.41 | $1.41 | 108,800 | — | — |
| 2014-09-25 | $1.43 | $1.43 | 58,400 | — | — |
| 2014-09-24 | $1.45 | $1.45 | 43,700 | — | — |
| 2014-09-23 | $1.45 | $1.45 | 45,300 | — | — |
| 2014-09-22 | $1.43 | $1.43 | 123,300 | — | — |
| 2014-09-19 | $1.55 | $1.55 | 107,500 | — | — |
| 2014-09-18 | $1.57 | $1.57 | 192,400 | — | — |
| 2014-09-17 | $1.60 | $1.60 | 317,100 | — | — |
| 2014-09-16 | $1.47 | $1.47 | 211,900 | — | — |
| 2014-09-15 | $1.44 | $1.44 | 231,400 | — | — |
| 2014-09-12 | $1.43 | $1.43 | 164,900 | — | — |
| 2014-09-11 | $1.38 | $1.38 | 201,800 | — | — |
| 2014-09-10 | $1.38 | $1.38 | 447,900 | — | — |
| 2014-09-09 | $1.44 | $1.44 | 157,500 | — | — |
| 2014-09-08 | $1.47 | $1.47 | 238,100 | — | — |
| 2014-09-05 | $1.46 | $1.46 | 275,300 | — | — |
| 2014-09-04 | $1.53 | $1.53 | 120,400 | — | — |
| 2014-09-03 | $1.55 | $1.55 | 356,500 | — | — |
| 2014-09-02 | $1.55 | $1.55 | 354,500 | — | — |
| 2014-08-29 | $1.56 | $1.56 | 288,100 | — | — |
| 2014-08-28 | $1.61 | $1.61 | 1,102,300 | — | — |
| 2014-08-27 | $1.68 | $1.68 | 231,000 | — | — |
| 2014-08-26 | $1.68 | $1.68 | 364,900 | — | — |
| 2014-08-25 | $1.72 | $1.72 | 297,200 | — | — |
| 2014-08-22 | $1.68 | $1.68 | 199,200 | — | — |
| 2014-08-21 | $1.73 | $1.73 | 184,600 | — | — |
| 2014-08-20 | $1.75 | $1.75 | 262,800 | — | — |
| 2014-08-19 | $1.67 | $1.67 | 357,700 | — | — |
| 2014-08-18 | $1.74 | $1.74 | 385,700 | — | — |
| 2014-08-15 | $1.74 | $1.74 | 533,800 | — | — |
| 2014-08-14 | $1.72 | $1.72 | 741,900 | — | — |
| 2014-08-13 | $1.64 | $1.64 | 729,300 | — | — |
| 2014-08-12 | $1.49 | $1.49 | 561,500 | — | — |
| 2014-08-11 | $1.48 | $1.48 | 1,050,800 | — | — |
| 2014-08-08 | $1.42 | $1.42 | 978,900 | — | — |
| 2014-08-07 | $1.49 | $1.49 | 757,800 | — | — |
| 2014-08-06 | $1.54 | $1.54 | 779,800 | — | — |
| 2014-08-05 | $1.63 | $1.63 | 952,300 | — | — |
| 2014-08-04 | $1.61 | $1.61 | 2,016,800 | — | — |
| 2014-08-01 | $1.84 | $1.84 | 1,079,900 | — | — |
| 2014-07-31 | $1.92 | $1.92 | 4,836,200 | — | — |
| 2014-07-30 | $3.42 | $3.42 | 1,048,500 | — | — |
| 2014-07-29 | $3.69 | $3.69 | 1,318,400 | — | — |
| 2014-07-28 | $3.65 | $3.65 | 3,219,200 | — | — |
| 2014-07-25 | $4.88 | $4.88 | 545,300 | — | — |
| 2014-07-24 | $4.78 | $4.78 | 763,900 | — | — |
| 2014-07-23 | $4.80 | $4.80 | 1,236,900 | — | — |
| 2014-07-22 | $5.14 | $5.14 | 619,600 | — | — |
| 2014-07-21 | $5.43 | $5.43 | 235,400 | — | — |
| 2014-07-18 | $5.41 | $5.41 | 243,600 | — | — |
| 2014-07-17 | $5.36 | $5.36 | 316,100 | — | — |
| 2014-07-16 | $5.51 | $5.51 | 186,400 | — | — |
| 2014-07-15 | $5.56 | $5.56 | 308,800 | — | — |
| 2014-07-14 | $5.61 | $5.61 | 397,000 | — | — |
| 2014-07-11 | $5.51 | $5.51 | 465,200 | — | — |
| 2014-07-10 | $5.20 | $5.20 | 990,800 | — | — |
| 2014-07-09 | $5.43 | $5.43 | 1,289,100 | — | — |
| 2014-07-08 | $5.82 | $5.82 | 988,800 | — | — |
| 2014-07-07 | $5.97 | $5.97 | 1,070,500 | — | — |
| 2014-07-03 | $5.77 | $5.77 | 1,520,000 | — | — |
| 2014-07-02 | $5.82 | $5.82 | 1,369,900 | — | — |
| 2014-07-01 | $5.25 | $5.25 | 1,521,900 | — | — |
| 2014-06-30 | $4.98 | $4.98 | 1,330,900 | — | — |
| 2014-06-27 | $4.44 | $4.44 | 452,800 | — | — |
| 2014-06-26 | $4.40 | $4.40 | 340,100 | — | — |
| 2014-06-25 | $4.29 | $4.29 | 327,700 | — | — |
| 2014-06-24 | $4.24 | $4.24 | 911,800 | — | — |
| 2014-06-23 | $4.42 | $4.42 | 846,200 | — | — |
| 2014-06-20 | $4.22 | $4.22 | 676,500 | — | — |
| 2014-06-19 | $4.17 | $4.17 | 1,076,100 | — | — |
| 2014-06-18 | $3.88 | $3.88 | 265,100 | — | — |
| 2014-06-17 | $3.90 | $3.90 | 483,800 | — | — |
| 2014-06-16 | $3.87 | $3.87 | 702,800 | — | — |
| 2014-06-13 | $3.83 | $3.83 | 324,800 | — | — |
| 2014-06-12 | $3.78 | $3.78 | 486,900 | — | — |
| 2014-06-11 | $3.79 | $3.79 | 1,006,700 | — | — |
| 2014-06-10 | $3.89 | $3.89 | 940,700 | — | — |
| 2014-06-09 | $3.78 | $3.78 | 907,300 | — | — |
| 2014-06-06 | $3.70 | $3.70 | 389,400 | — | — |
| 2014-06-05 | $3.63 | $3.63 | 669,500 | — | — |
| 2014-06-04 | $3.65 | $3.65 | 770,400 | — | — |
| 2014-06-03 | $3.27 | $3.27 | 143,900 | — | — |
| 2014-06-02 | $3.27 | $3.27 | 102,600 | — | — |
| 2014-05-30 | $3.20 | $3.20 | 121,000 | — | — |
| 2014-05-29 | $3.28 | $3.28 | 119,800 | — | — |
| 2014-05-28 | $3.31 | $3.31 | 354,600 | — | — |
| 2014-05-27 | $3.49 | $3.49 | 135,400 | — | — |
| 2014-05-23 | $3.38 | $3.38 | 220,700 | — | — |
| 2014-05-22 | $3.45 | $3.45 | 400,500 | — | — |
| 2014-05-21 | $3.37 | $3.37 | 139,900 | — | — |
| 2014-05-20 | $3.30 | $3.30 | 40,800 | — | — |
| 2014-05-19 | $3.28 | $3.28 | 24,200 | — | — |
| 2014-05-16 | $3.27 | $3.27 | 38,400 | — | — |
| 2014-05-15 | $3.26 | $3.26 | 247,900 | — | — |
| 2014-05-14 | $3.11 | $3.11 | 55,500 | — | — |
| 2014-05-13 | $3.19 | $3.19 | 15,500 | — | — |
| 2014-05-12 | $3.20 | $3.20 | 52,200 | — | — |
| 2014-05-09 | $3.16 | $3.16 | 46,600 | — | — |
| 2014-05-08 | $3.22 | $3.22 | 22,400 | — | — |
| 2014-05-07 | $3.20 | $3.20 | 19,200 | — | — |
| 2014-05-06 | $3.15 | $3.15 | 40,300 | — | — |
| 2014-05-05 | $3.14 | $3.14 | 21,400 | — | — |
| 2014-05-02 | $3.21 | $3.21 | 15,400 | — | — |
| 2014-05-01 | $3.20 | $3.20 | 18,300 | — | — |
| 2014-04-30 | $3.19 | $3.19 | 28,000 | — | — |
| 2014-04-29 | $3.17 | $3.17 | 43,800 | — | — |
| 2014-04-28 | $3.19 | $3.19 | 15,600 | — | — |
| 2014-04-25 | $3.15 | $3.15 | 30,200 | — | — |
| 2014-04-24 | $3.17 | $3.17 | 28,500 | — | — |
| 2014-04-23 | $3.08 | $3.08 | 93,300 | — | — |
| 2014-04-22 | $3.18 | $3.18 | 59,900 | — | — |
| 2014-04-21 | $3.25 | $3.25 | 225,700 | — | — |
| 2014-04-17 | $3.13 | $3.13 | 43,500 | — | — |
| 2014-04-16 | $3.01 | $3.01 | 44,200 | — | — |
| 2014-04-15 | $2.95 | $2.95 | 33,900 | — | — |
| 2014-04-14 | $2.94 | $2.94 | 28,100 | — | — |
| 2014-04-11 | $2.92 | $2.92 | 78,100 | — | — |
| 2014-04-10 | $2.95 | $2.95 | 70,700 | — | — |
| 2014-04-09 | $3.03 | $3.03 | 70,400 | — | — |
| 2014-04-08 | $2.98 | $2.98 | 33,500 | — | — |
| 2014-04-07 | $3.07 | $3.07 | 35,400 | — | — |
| 2014-04-04 | $3.09 | $3.09 | 65,300 | — | — |
| 2014-04-03 | $3.20 | $3.20 | 159,100 | — | — |
| 2014-04-02 | $3.01 | $3.01 | 42,600 | — | — |
| 2014-04-01 | $3.10 | $3.10 | 204,800 | — | — |
| 2014-03-31 | $2.86 | $2.86 | 76,800 | — | — |
| 2014-03-28 | $2.85 | $2.85 | 30,700 | — | — |
| 2014-03-27 | $2.82 | $2.82 | 98,500 | — | — |
| 2014-03-26 | $2.88 | $2.88 | 100,100 | — | — |
| 2014-03-25 | $2.96 | $2.96 | 136,700 | — | — |
| 2014-03-24 | $2.94 | $2.94 | 127,000 | — | — |
| 2014-03-21 | $3.03 | $3.03 | 348,500 | — | — |
| 2014-03-20 | $3.14 | $3.14 | 768,900 | — | — |
| 2014-03-19 | $3.23 | $3.23 | 237,600 | — | — |
| 2014-03-18 | $3.37 | $3.37 | 53,800 | — | — |
| 2014-03-17 | $3.33 | $3.33 | 31,700 | — | — |
| 2014-03-14 | $3.33 | $3.33 | 70,000 | — | — |
| 2014-03-13 | $3.31 | $3.31 | 92,700 | — | — |
| 2014-03-12 | $3.23 | $3.23 | 64,800 | — | — |
| 2014-03-11 | $3.24 | $3.24 | 115,500 | — | — |
| 2014-03-10 | $3.32 | $3.32 | 39,400 | — | — |
| 2014-03-07 | $3.34 | $3.34 | 339,700 | — | — |
| 2014-03-06 | $3.50 | $3.50 | 143,200 | — | — |
| 2014-03-05 | $3.44 | $3.44 | 113,700 | — | — |
| 2014-03-04 | $3.38 | $3.38 | 159,100 | — | — |
| 2014-03-03 | $3.29 | $3.29 | 46,100 | — | — |
| 2014-02-28 | $3.32 | $3.32 | 58,300 | — | — |
| 2014-02-27 | $3.37 | $3.37 | 43,800 | — | — |
| 2014-02-26 | $3.38 | $3.38 | 114,000 | — | — |
| 2014-02-25 | $3.36 | $3.36 | 190,100 | — | — |
| 2014-02-24 | $3.40 | $3.40 | 155,300 | — | — |
| 2014-02-21 | $3.49 | $3.49 | 335,100 | — | — |
| 2014-02-20 | $3.28 | $3.28 | 30,400 | — | — |
| 2014-02-19 | $3.28 | $3.28 | 83,000 | — | — |
| 2014-02-18 | $3.28 | $3.28 | 85,900 | — | — |
| 2014-02-14 | $3.25 | $3.25 | 48,800 | — | — |
| 2014-02-13 | $3.24 | $3.24 | 33,200 | — | — |
| 2014-02-12 | $3.20 | $3.20 | 58,300 | — | — |
| 2014-02-11 | $3.23 | $3.23 | 64,900 | — | — |
| 2014-02-10 | $3.09 | $3.09 | 70,000 | — | — |
| 2014-02-07 | $3.09 | $3.09 | 52,000 | — | — |
| 2014-02-06 | $3.03 | $3.03 | 49,500 | — | — |
| 2014-02-05 | $3.00 | $3.00 | 55,700 | — | — |
| 2014-02-04 | $3.07 | $3.07 | 44,100 | — | — |
| 2014-02-03 | $3.01 | $3.01 | 81,900 | — | — |
| 2014-01-31 | $3.12 | $3.12 | 41,500 | — | — |
| 2014-01-30 | $3.07 | $3.07 | 38,500 | — | — |
| 2014-01-29 | $3.03 | $3.03 | 23,400 | — | — |
| 2014-01-28 | $3.09 | $3.09 | 62,900 | — | — |
| 2014-01-27 | $3.06 | $3.06 | 62,900 | — | — |
| 2014-01-24 | $3.05 | $3.05 | 215,600 | — | — |
| 2014-01-23 | $3.23 | $3.23 | 37,100 | — | — |
| 2014-01-22 | $3.27 | $3.27 | 75,300 | — | — |
| 2014-01-21 | $3.26 | $3.26 | 152,500 | — | — |
| 2014-01-17 | $3.34 | $3.34 | 92,000 | — | — |
| 2014-01-16 | $3.34 | $3.34 | 163,300 | — | — |
| 2014-01-15 | $3.24 | $3.24 | 54,800 | — | — |
| 2014-01-14 | $3.17 | $3.17 | 53,100 | — | — |
| 2014-01-13 | $3.12 | $3.12 | 166,800 | — | — |
| 2014-01-10 | $3.30 | $3.30 | 269,600 | — | — |
| 2014-01-09 | $2.97 | $2.97 | 62,300 | — | — |
| 2014-01-08 | $2.97 | $2.97 | 42,000 | — | — |
| 2014-01-07 | $3.01 | $3.01 | 57,700 | — | — |
| 2014-01-06 | $3.03 | $3.03 | 53,400 | — | — |
| 2014-01-03 | $2.96 | $2.96 | 31,800 | — | — |
| 2014-01-02 | $2.93 | $2.93 | 82,600 | — | — |