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
- 1996-07-31 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 | $3.25 | $3.25 | 2,295,300 | — | — |
| 2014-12-30 | $3.21 | $3.21 | 1,376,600 | — | — |
| 2014-12-29 | $3.31 | $3.31 | 2,590,000 | — | — |
| 2014-12-26 | $3.24 | $3.24 | 1,493,500 | — | — |
| 2014-12-24 | $3.06 | $3.06 | 1,161,700 | — | — |
| 2014-12-23 | $3.01 | $3.01 | 2,810,000 | — | — |
| 2014-12-22 | $3.12 | $3.12 | 2,271,700 | — | — |
| 2014-12-19 | $3.26 | $3.26 | 8,868,200 | — | — |
| 2014-12-18 | $3.27 | $3.27 | 3,065,800 | — | — |
| 2014-12-17 | $3.15 | $3.15 | 2,532,200 | — | — |
| 2014-12-16 | $3.04 | $3.04 | 3,161,200 | — | — |
| 2014-12-15 | $2.98 | $2.98 | 4,619,600 | — | — |
| 2014-12-12 | $3.24 | $3.24 | 3,490,200 | — | — |
| 2014-12-11 | $3.23 | $3.23 | 4,363,000 | — | — |
| 2014-12-10 | $3.37 | $3.37 | 4,917,300 | — | — |
| 2014-12-09 | $3.63 | $3.63 | 5,666,900 | — | — |
| 2014-12-08 | $3.78 | $3.78 | 6,879,900 | — | — |
| 2014-12-05 | $3.64 | $3.64 | 3,381,600 | — | — |
| 2014-12-04 | $3.50 | $3.50 | 3,373,300 | — | — |
| 2014-12-03 | $3.60 | $3.60 | 4,314,600 | — | — |
| 2014-12-02 | $3.59 | $3.59 | 3,435,000 | — | — |
| 2014-12-01 | $3.55 | $3.55 | 4,659,200 | — | — |
| 2014-11-28 | $3.68 | $3.68 | 2,350,400 | — | — |
| 2014-11-26 | $3.72 | $3.72 | 7,201,300 | — | — |
| 2014-11-25 | $3.59 | $3.59 | 11,261,600 | — | — |
| 2014-11-24 | $3.84 | $3.84 | 13,317,400 | — | — |
| 2014-11-21 | $3.70 | $3.70 | 18,360,500 | — | — |
| 2014-11-20 | $3.25 | $3.25 | 5,541,200 | — | — |
| 2014-11-19 | $3.11 | $3.11 | 7,032,200 | — | — |
| 2014-11-18 | $3.17 | $3.17 | 8,229,900 | — | — |
| 2014-11-17 | $2.98 | $2.98 | 13,850,100 | — | — |
| 2014-11-14 | $2.76 | $2.76 | 31,428,600 | — | — |
| 2014-11-13 | $2.31 | $2.31 | 3,389,300 | — | — |
| 2014-11-12 | $2.37 | $2.37 | 1,327,100 | — | — |
| 2014-11-11 | $2.40 | $2.40 | 2,524,500 | — | — |
| 2014-11-10 | $2.30 | $2.30 | 2,241,700 | — | — |
| 2014-11-07 | $2.33 | $2.33 | 2,309,900 | — | — |
| 2014-11-06 | $2.40 | $2.40 | 4,714,700 | — | — |
| 2014-11-05 | $2.64 | $2.64 | 2,491,500 | — | — |
| 2014-11-04 | $2.68 | $2.68 | 5,523,400 | — | — |
| 2014-11-03 | $2.80 | $2.80 | 30,810,300 | — | — |
| 2014-10-31 | $2.23 | $2.23 | 3,998,000 | — | — |
| 2014-10-30 | $2.21 | $2.21 | 2,592,900 | — | — |
| 2014-10-29 | $2.26 | $2.26 | 1,624,900 | — | — |
| 2014-10-28 | $2.34 | $2.34 | 3,662,400 | — | — |
| 2014-10-27 | $2.21 | $2.21 | 1,259,400 | — | — |
| 2014-10-24 | $2.23 | $2.23 | 1,661,600 | — | — |
| 2014-10-23 | $2.21 | $2.21 | 2,819,800 | — | — |
| 2014-10-22 | $2.15 | $2.15 | 1,053,000 | — | — |
| 2014-10-21 | $2.16 | $2.16 | 942,400 | — | — |
| 2014-10-20 | $2.18 | $2.18 | 1,130,700 | — | — |
| 2014-10-17 | $2.11 | $2.11 | 1,818,400 | — | — |
| 2014-10-16 | $2.20 | $2.20 | 2,626,400 | — | — |
| 2014-10-15 | $2.07 | $2.07 | 2,939,400 | — | — |
| 2014-10-14 | $1.87 | $1.87 | 1,675,900 | — | — |
| 2014-10-13 | $1.85 | $1.85 | 2,117,900 | — | — |
| 2014-10-10 | $1.86 | $1.86 | 1,808,400 | — | — |
| 2014-10-09 | $1.94 | $1.94 | 1,602,500 | — | — |
| 2014-10-08 | $2.02 | $2.02 | 1,850,600 | — | — |
| 2014-10-07 | $1.91 | $1.91 | 1,837,800 | — | — |
| 2014-10-06 | $2.02 | $2.02 | 1,629,500 | — | — |
| 2014-10-03 | $2.08 | $2.08 | 1,398,100 | — | — |
| 2014-10-02 | $2.02 | $2.02 | 2,048,900 | — | — |
| 2014-10-01 | $1.91 | $1.91 | 2,423,000 | — | — |
| 2014-09-30 | $2.00 | $2.00 | 3,460,100 | — | — |
| 2014-09-29 | $2.16 | $2.16 | 1,168,600 | — | — |
| 2014-09-26 | $2.13 | $2.13 | 1,254,700 | — | — |
| 2014-09-25 | $2.12 | $2.12 | 2,089,800 | — | — |
| 2014-09-24 | $2.19 | $2.19 | 1,831,200 | — | — |
| 2014-09-23 | $2.16 | $2.16 | 1,667,400 | — | — |
| 2014-09-22 | $2.15 | $2.15 | 2,216,500 | — | — |
| 2014-09-19 | $2.25 | $2.25 | 4,186,700 | — | — |
| 2014-09-18 | $2.31 | $2.31 | 1,494,900 | — | — |
| 2014-09-17 | $2.34 | $2.34 | 1,013,600 | — | — |
| 2014-09-16 | $2.34 | $2.34 | 1,549,700 | — | — |
| 2014-09-15 | $2.38 | $2.38 | 2,212,100 | — | — |
| 2014-09-12 | $2.46 | $2.46 | 1,373,300 | — | — |
| 2014-09-11 | $2.49 | $2.49 | 1,347,700 | — | — |
| 2014-09-10 | $2.44 | $2.44 | 2,217,600 | — | — |
| 2014-09-09 | $2.46 | $2.46 | 2,656,800 | — | — |
| 2014-09-08 | $2.58 | $2.58 | 1,971,300 | — | — |
| 2014-09-05 | $2.52 | $2.52 | 2,376,700 | — | — |
| 2014-09-04 | $2.59 | $2.59 | 3,633,400 | — | — |
| 2014-09-03 | $2.44 | $2.44 | 3,331,600 | — | — |
| 2014-09-02 | $2.39 | $2.39 | 2,451,600 | — | — |
| 2014-08-29 | $2.38 | $2.38 | 1,307,100 | — | — |
| 2014-08-28 | $2.33 | $2.33 | 1,075,500 | — | — |
| 2014-08-27 | $2.38 | $2.38 | 1,893,900 | — | — |
| 2014-08-26 | $2.36 | $2.36 | 2,968,700 | — | — |
| 2014-08-25 | $2.36 | $2.36 | 809,500 | — | — |
| 2014-08-22 | $2.32 | $2.32 | 1,183,200 | — | — |
| 2014-08-21 | $2.32 | $2.32 | 1,564,100 | — | — |
| 2014-08-20 | $2.36 | $2.36 | 1,334,800 | — | — |
| 2014-08-19 | $2.41 | $2.41 | 1,159,200 | — | — |
| 2014-08-18 | $2.37 | $2.37 | 1,653,100 | — | — |
| 2014-08-15 | $2.41 | $2.41 | 1,375,300 | — | — |
| 2014-08-14 | $2.39 | $2.39 | 1,961,500 | — | — |
| 2014-08-13 | $2.40 | $2.40 | 2,099,500 | — | — |
| 2014-08-12 | $2.32 | $2.32 | 4,289,600 | — | — |
| 2014-08-11 | $2.54 | $2.54 | 2,211,700 | — | — |
| 2014-08-08 | $2.45 | $2.45 | 1,457,300 | — | — |
| 2014-08-07 | $2.41 | $2.41 | 1,473,800 | — | — |
| 2014-08-06 | $2.43 | $2.43 | 1,884,000 | — | — |
| 2014-08-05 | $2.43 | $2.43 | 2,060,000 | — | — |
| 2014-08-04 | $2.47 | $2.47 | 3,613,500 | — | — |
| 2014-08-01 | $2.33 | $2.33 | 2,005,100 | — | — |
| 2014-07-31 | $2.40 | $2.40 | 1,721,400 | — | — |
| 2014-07-30 | $2.47 | $2.47 | 2,290,200 | — | — |
| 2014-07-29 | $2.47 | $2.47 | 2,341,300 | — | — |
| 2014-07-28 | $2.39 | $2.39 | 1,877,700 | — | — |
| 2014-07-25 | $2.42 | $2.42 | 2,495,600 | — | — |
| 2014-07-24 | $2.53 | $2.53 | 2,950,100 | — | — |
| 2014-07-23 | $2.53 | $2.53 | 5,423,600 | — | — |
| 2014-07-22 | $2.59 | $2.59 | 3,279,900 | — | — |
| 2014-07-21 | $2.57 | $2.57 | 4,666,097 | — | — |
| 2014-07-18 | $2.50 | $2.50 | 3,192,409 | — | — |
| 2014-07-17 | $2.47 | $2.47 | 4,513,216 | — | — |
| 2014-07-16 | $2.62 | $2.62 | 2,938,383 | — | — |
| 2014-07-15 | $2.72 | $2.72 | 5,581,796 | — | — |
| 2014-07-14 | $2.86 | $2.86 | 2,383,780 | — | — |
| 2014-07-11 | $2.84 | $2.84 | 2,496,245 | — | — |
| 2014-07-10 | $2.75 | $2.75 | 1,935,823 | — | — |
| 2014-07-09 | $2.77 | $2.77 | 2,375,739 | — | — |
| 2014-07-08 | $2.79 | $2.79 | 4,264,057 | — | — |
| 2014-07-07 | $2.89 | $2.89 | 2,484,078 | — | — |
| 2014-07-03 | $3.02 | $3.02 | 1,569,755 | — | — |
| 2014-07-02 | $3.00 | $3.00 | 2,743,923 | — | — |
| 2014-07-01 | $3.05 | $3.05 | 5,905,121 | — | — |
| 2014-06-30 | $3.03 | $3.03 | 14,711,596 | — | — |
| 2014-06-27 | $2.81 | $2.81 | 2,745,722 | — | — |
| 2014-06-26 | $2.82 | $2.82 | 3,006,942 | — | — |
| 2014-06-25 | $2.88 | $2.88 | 2,818,935 | — | — |
| 2014-06-24 | $2.89 | $2.89 | 4,168,097 | — | — |
| 2014-06-23 | $2.93 | $2.93 | 6,583,828 | — | — |
| 2014-06-20 | $2.91 | $2.91 | 7,637,173 | — | — |
| 2014-06-19 | $2.98 | $2.98 | 4,561,144 | — | — |
| 2014-06-18 | $2.95 | $2.95 | 4,254,430 | — | — |
| 2014-06-17 | $2.94 | $2.94 | 5,785,990 | — | — |
| 2014-06-16 | $2.83 | $2.83 | 5,619,673 | — | — |
| 2014-06-13 | $2.82 | $2.82 | 13,659,309 | — | — |
| 2014-06-12 | $2.98 | $2.98 | 50,360,059 | — | — |
| 2014-06-11 | $2.46 | $2.46 | 14,303,737 | — | — |
| 2014-06-10 | $2.22 | $2.22 | 7,889,083 | — | — |
| 2014-06-09 | $2.02 | $2.02 | 2,423,455 | — | — |
| 2014-06-06 | $1.97 | $1.97 | 1,101,907 | — | — |
| 2014-06-05 | $1.95 | $1.95 | 1,460,675 | — | — |
| 2014-06-04 | $1.88 | $1.88 | 847,035 | — | — |
| 2014-06-03 | $1.88 | $1.88 | 1,664,551 | — | — |
| 2014-06-02 | $1.88 | $1.88 | 1,824,944 | — | — |
| 2014-05-30 | $1.97 | $1.97 | 3,059,419 | — | — |
| 2014-05-29 | $2.00 | $2.00 | 1,805,054 | — | — |
| 2014-05-28 | $2.00 | $2.00 | 3,201,825 | — | — |
| 2014-05-27 | $1.98 | $1.98 | 2,626,697 | — | — |
| 2014-05-23 | $1.95 | $1.95 | 2,961,659 | — | — |
| 2014-05-22 | $1.94 | $1.94 | 3,332,277 | — | — |
| 2014-05-21 | $1.85 | $1.85 | 4,025,584 | — | — |
| 2014-05-20 | $1.83 | $1.83 | 2,571,046 | — | — |
| 2014-05-19 | $1.84 | $1.84 | 3,039,951 | — | — |
| 2014-05-16 | $1.77 | $1.77 | 1,609,641 | — | — |
| 2014-05-15 | $1.76 | $1.76 | 2,563,851 | — | — |
| 2014-05-14 | $1.79 | $1.79 | 2,350,453 | — | — |
| 2014-05-13 | $1.91 | $1.91 | 4,798,559 | — | — |
| 2014-05-12 | $1.76 | $1.76 | 3,253,244 | — | — |
| 2014-05-09 | $1.70 | $1.70 | 2,232,697 | — | — |
| 2014-05-08 | $1.62 | $1.62 | 2,677,163 | — | — |
| 2014-05-07 | $1.68 | $1.68 | 2,224,762 | — | — |
| 2014-05-06 | $1.71 | $1.71 | 2,113,249 | — | — |
| 2014-05-05 | $1.78 | $1.78 | 2,255,868 | — | — |
| 2014-05-02 | $1.75 | $1.75 | 4,598,385 | — | — |
| 2014-05-01 | $1.86 | $1.86 | 3,079,415 | — | — |
| 2014-04-30 | $1.87 | $1.87 | 1,815,951 | — | — |
| 2014-04-29 | $1.84 | $1.84 | 2,083,096 | — | — |
| 2014-04-28 | $1.81 | $1.81 | 4,182,486 | — | — |
| 2014-04-25 | $1.80 | $1.80 | 3,933,115 | — | — |
| 2014-04-24 | $1.92 | $1.92 | 3,526,208 | — | — |
| 2014-04-23 | $1.89 | $1.89 | 3,994,056 | — | — |
| 2014-04-22 | $2.07 | $2.07 | 10,573,440 | — | — |
| 2014-04-21 | $1.81 | $1.81 | 2,574,008 | — | — |
| 2014-04-17 | $1.83 | $1.83 | 2,532,535 | — | — |
| 2014-04-16 | $1.86 | $1.86 | 3,231,449 | — | — |
| 2014-04-15 | $1.76 | $1.76 | 3,476,694 | — | — |
| 2014-04-14 | $1.79 | $1.79 | 4,149,053 | — | — |
| 2014-04-11 | $1.74 | $1.74 | 3,900,846 | — | — |
| 2014-04-10 | $1.83 | $1.83 | 4,156,036 | — | — |
| 2014-04-09 | $1.92 | $1.92 | 3,670,943 | — | — |
| 2014-04-08 | $1.90 | $1.90 | 4,545,803 | — | — |
| 2014-04-07 | $1.82 | $1.82 | 3,692,208 | — | — |
| 2014-04-04 | $1.83 | $1.83 | 5,405,639 | — | — |
| 2014-04-03 | $1.87 | $1.87 | 4,148,101 | — | — |
| 2014-04-02 | $1.94 | $1.94 | 3,658,458 | — | — |
| 2014-04-01 | $2.00 | $2.00 | 3,092,111 | — | — |
| 2014-03-31 | $1.98 | $1.98 | 3,971,415 | — | — |
| 2014-03-28 | $1.91 | $1.91 | 4,970,167 | — | — |
| 2014-03-27 | $1.94 | $1.94 | 5,010,688 | — | — |
| 2014-03-26 | $1.88 | $1.88 | 4,932,184 | — | — |
| 2014-03-25 | $2.03 | $2.03 | 7,170,595 | — | — |
| 2014-03-24 | $2.16 | $2.16 | 6,605,517 | — | — |
| 2014-03-21 | $2.09 | $2.09 | 11,398,575 | — | — |
| 2014-03-20 | $2.12 | $2.12 | 6,822,936 | — | — |
| 2014-03-19 | $2.16 | $2.16 | 13,070,955 | — | — |
| 2014-03-18 | $2.34 | $2.34 | 41,298,924 | — | — |
| 2014-03-17 | $1.68 | $1.68 | 7,696,633 | — | — |
| 2014-03-14 | $1.73 | $1.73 | 9,738,678 | — | — |
| 2014-03-13 | $1.69 | $1.69 | 17,365,800 | — | — |
| 2014-03-12 | $1.60 | $1.60 | 49,190,440 | — | — |
| 2014-03-11 | $4.16 | $4.16 | 3,039,105 | — | — |
| 2014-03-10 | $4.27 | $4.27 | 2,626,802 | — | — |
| 2014-03-07 | $4.28 | $4.28 | 5,309,044 | — | — |
| 2014-03-06 | $4.32 | $4.32 | 2,454,454 | — | — |
| 2014-03-05 | $4.51 | $4.51 | 2,425,782 | — | — |
| 2014-03-04 | $4.48 | $4.48 | 3,162,891 | — | — |
| 2014-03-03 | $4.38 | $4.38 | 2,435,622 | — | — |
| 2014-02-28 | $4.50 | $4.50 | 7,641,299 | — | — |
| 2014-02-27 | $4.78 | $4.78 | 4,882,353 | — | — |
| 2014-02-26 | $4.73 | $4.73 | 5,382,787 | — | — |
| 2014-02-25 | $4.68 | $4.68 | 2,306,757 | — | — |
| 2014-02-24 | $4.66 | $4.66 | 3,876,618 | — | — |
| 2014-02-21 | $4.61 | $4.61 | 2,698,641 | — | — |
| 2014-02-20 | $4.61 | $4.61 | 2,365,688 | — | — |
| 2014-02-19 | $4.57 | $4.57 | 4,256,757 | — | — |
| 2014-02-18 | $4.91 | $4.91 | 3,302,441 | — | — |
| 2014-02-14 | $4.70 | $4.70 | 4,191,373 | — | — |
| 2014-02-13 | $4.79 | $4.79 | 3,612,858 | — | — |
| 2014-02-12 | $4.82 | $4.82 | 2,421,127 | — | — |
| 2014-02-11 | $4.81 | $4.81 | 4,809,456 | — | — |
| 2014-02-10 | $4.74 | $4.74 | 2,730,910 | — | — |
| 2014-02-07 | $4.53 | $4.53 | 3,005,778 | — | — |
| 2014-02-06 | $4.23 | $4.23 | 2,903,681 | — | — |
| 2014-02-05 | $4.26 | $4.26 | 3,069,258 | — | — |
| 2014-02-04 | $4.47 | $4.47 | 2,740,961 | — | — |
| 2014-02-03 | $4.57 | $4.57 | 4,357,796 | — | — |
| 2014-01-31 | $4.74 | $4.74 | 7,155,783 | — | — |
| 2014-01-30 | $5.06 | $5.06 | 35,843,876 | — | — |
| 2014-01-29 | $4.09 | $4.09 | 3,996,278 | — | — |
| 2014-01-28 | $4.36 | $4.36 | 2,619,396 | — | — |
| 2014-01-27 | $4.50 | $4.50 | 11,797,335 | — | — |
| 2014-01-24 | $5.31 | $5.31 | 7,517,302 | — | — |
| 2014-01-23 | $5.40 | $5.40 | 7,307,394 | — | — |
| 2014-01-22 | $5.18 | $5.18 | 7,640,241 | — | — |
| 2014-01-21 | $5.09 | $5.09 | 12,173,454 | — | — |
| 2014-01-17 | $4.26 | $4.26 | 4,794,327 | — | — |
| 2014-01-16 | $4.03 | $4.03 | 5,891,367 | — | — |
| 2014-01-15 | $4.25 | $4.25 | 4,380,861 | — | — |
| 2014-01-14 | $4.50 | $4.50 | 3,687,130 | — | — |
| 2014-01-13 | $4.25 | $4.25 | 8,950,363 | — | — |
| 2014-01-10 | $4.93 | $4.93 | 5,771,496 | — | — |
| 2014-01-09 | $4.94 | $4.94 | 7,416,263 | — | — |
| 2014-01-08 | $4.57 | $4.57 | 2,521,743 | — | — |
| 2014-01-07 | $4.40 | $4.40 | 2,628,284 | — | — |
| 2014-01-06 | $4.40 | $4.40 | 2,618,762 | — | — |
| 2014-01-03 | $4.61 | $4.61 | 1,428,617 | — | — |
| 2014-01-02 | $4.63 | $4.63 | 2,885,272 | — | — |