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
- 2013-03-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $3.19 | $3.19 | 12,200 |
| 2014-12-30 | $3.15 | $3.15 | 4,600 |
| 2014-12-29 | $3.12 | $3.12 | 15,600 |
| 2014-12-26 | $3.15 | $3.15 | 2,200 |
| 2014-12-24 | $3.13 | $3.13 | 2,300 |
| 2014-12-23 | $3.07 | $3.07 | 9,000 |
| 2014-12-22 | $3.00 | $3.00 | 22,300 |
| 2014-12-19 | $3.18 | $3.18 | 3,100 |
| 2014-12-18 | $3.24 | $3.24 | 9,300 |
| 2014-12-17 | $3.23 | $3.23 | 5,000 |
| 2014-12-16 | $3.13 | $3.13 | 30,000 |
| 2014-12-15 | $3.22 | $3.22 | 59,100 |
| 2014-12-12 | $3.30 | $3.30 | 51,100 |
| 2014-12-11 | $3.43 | $3.43 | 13,000 |
| 2014-12-10 | $3.49 | $3.49 | 19,900 |
| 2014-12-09 | $3.64 | $3.64 | 17,800 |
| 2014-12-08 | $3.80 | $3.80 | 17,600 |
| 2014-12-05 | $3.70 | $3.70 | 18,800 |
| 2014-12-04 | $3.74 | $3.74 | 6,200 |
| 2014-12-03 | $3.54 | $3.54 | 10,200 |
| 2014-12-02 | $3.59 | $3.59 | 3,100 |
| 2014-12-01 | $3.74 | $3.74 | 59,000 |
| 2014-11-28 | $3.90 | $3.90 | 37,700 |
| 2014-11-26 | $3.70 | $3.70 | 18,700 |
| 2014-11-25 | $3.70 | $3.70 | 27,100 |
| 2014-11-24 | $3.63 | $3.63 | 31,400 |
| 2014-11-21 | $3.62 | $3.62 | 13,100 |
| 2014-11-20 | $3.54 | $3.54 | 19,300 |
| 2014-11-19 | $3.51 | $3.51 | 12,800 |
| 2014-11-18 | $3.54 | $3.54 | 12,200 |
| 2014-11-17 | $3.52 | $3.52 | 16,900 |
| 2014-11-14 | $3.52 | $3.52 | 67,100 |
| 2014-11-13 | $3.42 | $3.42 | 97,000 |
| 2014-11-12 | $3.44 | $3.44 | 3,100 |
| 2014-11-11 | $3.37 | $3.37 | 35,700 |
| 2014-11-10 | $3.44 | $3.44 | 15,400 |
| 2014-11-07 | $3.40 | $3.40 | 6,600 |
| 2014-11-06 | $3.37 | $3.37 | 54,900 |
| 2014-11-05 | $3.52 | $3.52 | 16,300 |
| 2014-11-04 | $3.52 | $3.52 | 9,200 |
| 2014-11-03 | $3.58 | $3.58 | 27,800 |
| 2014-10-31 | $3.50 | $3.50 | 30,100 |
| 2014-10-30 | $3.31 | $3.31 | 57,400 |
| 2014-10-29 | $3.30 | $3.30 | 700 |
| 2014-10-28 | $3.36 | $3.36 | 26,400 |
| 2014-10-27 | $3.42 | $3.42 | 34,000 |
| 2014-10-24 | $3.50 | $3.50 | 7,100 |
| 2014-10-23 | $3.50 | $3.50 | 55,700 |
| 2014-10-22 | $3.42 | $3.42 | 8,700 |
| 2014-10-21 | $3.67 | $3.67 | 41,500 |
| 2014-10-20 | $3.69 | $3.69 | 10,700 |
| 2014-10-17 | $3.68 | $3.68 | 3,200 |
| 2014-10-16 | $3.68 | $3.68 | 114,900 |
| 2014-10-15 | $3.80 | $3.80 | 14,200 |
| 2014-10-14 | $3.68 | $3.68 | 7,200 |
| 2014-10-13 | $3.80 | $3.80 | 7,900 |
| 2014-10-10 | $3.83 | $3.83 | 24,700 |
| 2014-10-09 | $3.84 | $3.84 | 35,600 |
| 2014-10-08 | $3.89 | $3.89 | 2,300 |
| 2014-10-07 | $3.98 | $3.98 | 23,800 |
| 2014-10-06 | $3.90 | $3.90 | 37,400 |
| 2014-10-03 | $3.95 | $3.95 | 9,400 |
| 2014-10-02 | $3.94 | $3.94 | 5,600 |
| 2014-10-01 | $4.03 | $4.03 | 24,300 |
| 2014-09-30 | $4.15 | $4.15 | 47,700 |
| 2014-09-29 | $3.88 | $3.88 | 31,900 |
| 2014-09-26 | $4.12 | $4.12 | 118,700 |
| 2014-09-25 | $4.13 | $4.13 | 181,800 |
| 2014-09-24 | $3.97 | $3.97 | 135,800 |
| 2014-09-23 | $4.05 | $4.05 | 1,065,700 |
| 2014-09-22 | $3.95 | $3.95 | 53,100 |
| 2014-09-19 | $4.13 | $4.13 | 1,800 |
| 2014-09-18 | $4.10 | $4.10 | 4,900 |
| 2014-09-17 | $4.04 | $4.04 | 2,900 |
| 2014-09-16 | $4.14 | $4.14 | 600 |
| 2014-09-15 | $4.10 | $4.10 | 13,300 |
| 2014-09-12 | $4.15 | $4.15 | 5,500 |
| 2014-09-11 | $4.25 | $4.25 | 4,900 |
| 2014-09-10 | $4.25 | $4.25 | 3,600 |
| 2014-09-09 | $4.18 | $4.18 | 6,800 |
| 2014-09-08 | $4.14 | $4.14 | 7,100 |
| 2014-09-05 | $4.29 | $4.29 | 12,800 |
| 2014-09-04 | $4.19 | $4.19 | 25,300 |
| 2014-09-03 | $4.13 | $4.13 | 500 |
| 2014-09-02 | $4.29 | $4.29 | 1,100 |
| 2014-08-29 | $4.15 | $4.15 | 7,200 |
| 2014-08-28 | $4.28 | $4.28 | 300 |
| 2014-08-27 | $4.16 | $4.16 | 19,300 |
| 2014-08-26 | $4.25 | $4.25 | 19,200 |
| 2014-08-25 | $4.29 | $4.29 | 48,200 |
| 2014-08-22 | $4.20 | $4.20 | 1,300 |
| 2014-08-21 | $4.00 | $4.00 | 9,000 |
| 2014-08-20 | $4.15 | $4.15 | 13,200 |
| 2014-08-19 | $4.07 | $4.07 | 42,900 |
| 2014-08-18 | $4.20 | $4.20 | 49,800 |
| 2014-08-15 | $4.10 | $4.10 | 400 |
| 2014-08-14 | $4.09 | $4.09 | 1,600 |
| 2014-08-13 | $4.15 | $4.15 | 12,900 |
| 2014-08-12 | $3.95 | $3.95 | 1,200 |
| 2014-08-11 | $3.95 | $3.95 | 28,100 |
| 2014-08-08 | $4.10 | $4.10 | 30,400 |
| 2014-08-07 | $4.15 | $4.15 | 22,400 |
| 2014-08-06 | $4.05 | $4.05 | 70,600 |
| 2014-08-05 | $4.25 | $4.25 | 5,300 |
| 2014-08-04 | $3.95 | $3.95 | 11,800 |
| 2014-08-01 | $4.05 | $4.05 | 21,400 |
| 2014-07-31 | $3.96 | $3.96 | 15,500 |
| 2014-07-30 | $4.15 | $4.15 | 13,200 |
| 2014-07-29 | $4.23 | $4.23 | 113,500 |
| 2014-07-28 | $4.15 | $4.15 | 47,400 |
| 2014-07-25 | $4.02 | $4.02 | 293,900 |
| 2014-07-24 | $3.89 | $3.89 | 94,900 |
| 2014-07-23 | $3.55 | $3.55 | 26,800 |
| 2014-07-22 | $3.49 | $3.49 | 25,200 |
| 2014-07-21 | $3.43 | $3.43 | 32,900 |
| 2014-07-18 | $3.41 | $3.41 | 9,700 |
| 2014-07-17 | $3.40 | $3.40 | 1,100 |
| 2014-07-16 | $3.40 | $3.40 | 22,800 |
| 2014-07-15 | $3.40 | $3.40 | 5,400 |
| 2014-07-14 | $3.45 | $3.45 | 5,200 |
| 2014-07-11 | $3.45 | $3.45 | 3,900 |
| 2014-07-10 | $3.35 | $3.35 | 27,700 |
| 2014-07-09 | $3.36 | $3.36 | 3,800 |
| 2014-07-08 | $3.38 | $3.38 | 5,700 |
| 2014-07-07 | $3.37 | $3.37 | 300 |
| 2014-07-03 | $3.36 | $3.36 | 3,000 |
| 2014-07-02 | $3.43 | $3.43 | 5,600 |
| 2014-07-01 | $3.42 | $3.42 | 2,500 |
| 2014-06-30 | $3.35 | $3.35 | 8,100 |
| 2014-06-27 | $3.42 | $3.42 | 3,500 |
| 2014-06-26 | $3.40 | $3.40 | 7,400 |
| 2014-06-25 | $3.39 | $3.39 | 4,500 |
| 2014-06-24 | $3.38 | $3.38 | 35,400 |
| 2014-06-23 | $3.39 | $3.39 | 800 |
| 2014-06-20 | $3.25 | $3.25 | 8,100 |
| 2014-06-19 | $3.24 | $3.24 | 8,200 |
| 2014-06-18 | $3.15 | $3.15 | 11,000 |
| 2014-06-17 | $3.30 | $3.30 | 0 |
| 2014-06-16 | $3.30 | $3.30 | 9,000 |
| 2014-06-13 | $3.16 | $3.16 | 20,900 |
| 2014-06-12 | $3.35 | $3.35 | 3,400 |
| 2014-06-11 | $3.25 | $3.25 | 3,600 |
| 2014-06-10 | $3.20 | $3.20 | 21,700 |
| 2014-06-09 | $3.36 | $3.36 | 4,000 |
| 2014-06-06 | $3.10 | $3.10 | 11,600 |
| 2014-06-05 | $3.40 | $3.40 | 26,600 |
| 2014-06-04 | $3.14 | $3.14 | 5,600 |
| 2014-06-03 | $3.20 | $3.20 | 5,100 |
| 2014-06-02 | $3.10 | $3.10 | 7,700 |
| 2014-05-30 | $3.37 | $3.37 | 5,000 |
| 2014-05-29 | $3.10 | $3.10 | 1,800 |
| 2014-05-28 | $3.05 | $3.05 | 2,900 |
| 2014-05-27 | $3.04 | $3.04 | 0 |
| 2014-05-23 | $3.06 | $3.06 | 1,500 |
| 2014-05-22 | $3.04 | $3.04 | 300 |
| 2014-05-21 | $3.05 | $3.05 | 16,400 |
| 2014-05-20 | $3.42 | $3.42 | 27,500 |
| 2014-05-19 | $3.28 | $3.28 | 8,300 |
| 2014-05-16 | $3.33 | $3.33 | 2,500 |
| 2014-05-15 | $3.31 | $3.31 | 100 |
| 2014-05-14 | $3.45 | $3.45 | 23,300 |
| 2014-05-13 | $3.48 | $3.48 | 22,900 |
| 2014-05-12 | $3.48 | $3.48 | 31,800 |
| 2014-05-09 | $3.32 | $3.32 | 64,200 |
| 2014-05-08 | $3.23 | $3.23 | 4,000 |
| 2014-05-07 | $3.20 | $3.20 | 3,700 |
| 2014-05-06 | $3.24 | $3.24 | 1,500 |
| 2014-05-05 | $3.16 | $3.16 | 2,700 |
| 2014-05-02 | $3.20 | $3.20 | 12,400 |
| 2014-05-01 | $3.20 | $3.20 | 25,200 |
| 2014-04-30 | $3.00 | $3.00 | 9,300 |
| 2014-04-29 | $3.00 | $3.00 | 2,200 |
| 2014-04-28 | $2.98 | $2.98 | 15,200 |
| 2014-04-25 | $3.18 | $3.18 | 26,700 |
| 2014-04-24 | $2.98 | $2.98 | 2,200 |
| 2014-04-23 | $3.13 | $3.13 | 9,800 |
| 2014-04-22 | $2.95 | $2.95 | 15,800 |
| 2014-04-21 | $2.95 | $2.95 | 300 |
| 2014-04-17 | $2.95 | $2.95 | 4,500 |
| 2014-04-16 | $3.12 | $3.12 | 8,300 |
| 2014-04-15 | $3.00 | $3.00 | 38,100 |
| 2014-04-14 | $3.11 | $3.11 | 31,200 |
| 2014-04-11 | $3.15 | $3.15 | 9,300 |
| 2014-04-10 | $3.21 | $3.20 | 9,100 |
| 2014-04-09 | $3.30 | $3.30 | 55,300 |
| 2014-04-08 | $3.11 | $3.11 | 12,000 |
| 2014-04-07 | $3.28 | $3.28 | 1,500 |
| 2014-04-04 | $3.25 | $3.25 | 9,900 |
| 2014-04-03 | $3.05 | $3.05 | 9,300 |
| 2014-04-02 | $3.12 | $3.12 | 400 |
| 2014-04-01 | $3.12 | $3.12 | 8,100 |
| 2014-03-31 | $3.25 | $3.25 | 800 |
| 2014-03-28 | $3.25 | $3.25 | 8,200 |
| 2014-03-27 | $3.25 | $3.25 | 4,400 |
| 2014-03-26 | $3.25 | $3.25 | 1,700 |
| 2014-03-25 | $3.25 | $3.25 | 17,000 |
| 2014-03-24 | $3.40 | $3.40 | 500 |
| 2014-03-21 | $3.40 | $3.40 | 25,000 |
| 2014-03-20 | $3.29 | $3.29 | 14,600 |
| 2014-03-19 | $3.32 | $3.32 | 4,600 |
| 2014-03-18 | $3.26 | $3.26 | 46,500 |
| 2014-03-17 | $3.23 | $3.23 | 2,700 |
| 2014-03-14 | $3.19 | $3.19 | 3,400 |
| 2014-03-13 | $3.19 | $3.19 | 900 |
| 2014-03-12 | $3.13 | $3.13 | 2,500 |
| 2014-03-11 | $3.15 | $3.15 | 27,600 |
| 2014-03-10 | $3.03 | $3.03 | 900 |
| 2014-03-07 | $3.28 | $3.28 | 10,400 |
| 2014-03-06 | $3.25 | $3.25 | 7,400 |
| 2014-03-05 | $3.11 | $3.11 | 1,900 |
| 2014-03-04 | $3.19 | $3.19 | 22,100 |
| 2014-03-03 | $3.26 | $3.26 | 4,000 |
| 2014-02-28 | $3.25 | $3.25 | 17,100 |
| 2014-02-27 | $3.26 | $3.26 | 19,100 |
| 2014-02-26 | $3.26 | $3.26 | 39,600 |
| 2014-02-25 | $3.33 | $3.33 | 3,700 |
| 2014-02-24 | $3.24 | $3.24 | 14,200 |
| 2014-02-21 | $3.25 | $3.25 | 12,500 |
| 2014-02-20 | $3.21 | $3.21 | 6,100 |
| 2014-02-19 | $3.20 | $3.20 | 27,900 |
| 2014-02-18 | $3.40 | $3.40 | 3,200 |
| 2014-02-14 | $3.48 | $3.48 | 4,800 |
| 2014-02-13 | $3.45 | $3.45 | 1,700 |
| 2014-02-12 | $3.50 | $3.50 | 5,300 |
| 2014-02-11 | $3.57 | $3.57 | 15,200 |
| 2014-02-10 | $3.49 | $3.49 | 4,600 |
| 2014-02-07 | $3.34 | $3.34 | 18,900 |
| 2014-02-06 | $3.40 | $3.40 | 1,800 |
| 2014-02-05 | $3.40 | $3.40 | 4,800 |
| 2014-02-04 | $3.60 | $3.60 | 10,000 |
| 2014-02-03 | $3.48 | $3.48 | 36,400 |
| 2014-01-31 | $3.63 | $3.63 | 3,500 |
| 2014-01-30 | $3.76 | $3.76 | 27,300 |
| 2014-01-29 | $3.75 | $3.75 | 12,600 |
| 2014-01-28 | $3.80 | $3.80 | 86,800 |
| 2014-01-27 | $3.65 | $3.65 | 37,400 |
| 2014-01-24 | $3.70 | $3.70 | 1,700 |
| 2014-01-23 | $3.65 | $3.65 | 37,700 |
| 2014-01-22 | $3.72 | $3.72 | 14,700 |
| 2014-01-21 | $3.60 | $3.60 | 10,100 |
| 2014-01-17 | $3.60 | $3.60 | 21,800 |
| 2014-01-16 | $3.70 | $3.70 | 33,300 |
| 2014-01-15 | $3.66 | $3.66 | 27,100 |
| 2014-01-14 | $3.81 | $3.81 | 17,300 |
| 2014-01-13 | $3.83 | $3.83 | 6,500 |
| 2014-01-10 | $3.89 | $3.89 | 16,700 |
| 2014-01-09 | $3.94 | $3.94 | 185,500 |
| 2014-01-08 | $3.55 | $3.55 | 60,000 |
| 2014-01-07 | $3.36 | $3.36 | 14,200 |
| 2014-01-06 | $3.40 | $3.40 | 12,200 |
| 2014-01-03 | $3.39 | $3.39 | 14,400 |
| 2014-01-02 | $3.36 | $3.36 | 3,900 |