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
- 1994-04-04 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 | $2.70 | $2.70 | 205,000 | — | — |
| 2014-12-30 | $2.56 | $2.56 | 90,100 | — | — |
| 2014-12-29 | $2.48 | $2.48 | 57,100 | — | — |
| 2014-12-26 | $2.53 | $2.53 | 84,300 | — | — |
| 2014-12-24 | $2.42 | $2.42 | 34,300 | — | — |
| 2014-12-23 | $2.47 | $2.47 | 54,900 | — | — |
| 2014-12-22 | $2.48 | $2.48 | 35,700 | — | — |
| 2014-12-19 | $2.49 | $2.49 | 115,600 | — | — |
| 2014-12-18 | $2.55 | $2.55 | 85,800 | — | — |
| 2014-12-17 | $2.57 | $2.57 | 77,500 | — | — |
| 2014-12-16 | $2.48 | $2.48 | 98,600 | — | — |
| 2014-12-15 | $2.43 | $2.43 | 114,400 | — | — |
| 2014-12-12 | $2.57 | $2.57 | 150,900 | — | — |
| 2014-12-11 | $2.52 | $2.52 | 162,300 | — | — |
| 2014-12-10 | $2.45 | $2.45 | 100,300 | — | — |
| 2014-12-09 | $2.59 | $2.59 | 89,000 | — | — |
| 2014-12-08 | $2.60 | $2.60 | 61,800 | — | — |
| 2014-12-05 | $2.70 | $2.70 | 179,600 | — | — |
| 2014-12-04 | $2.64 | $2.64 | 194,500 | — | — |
| 2014-12-03 | $2.55 | $2.55 | 198,100 | — | — |
| 2014-12-02 | $2.62 | $2.62 | 87,100 | — | — |
| 2014-12-01 | $2.61 | $2.61 | 258,700 | — | — |
| 2014-11-28 | $2.75 | $2.75 | 101,000 | — | — |
| 2014-11-26 | $2.80 | $2.80 | 74,200 | — | — |
| 2014-11-25 | $2.79 | $2.79 | 124,700 | — | — |
| 2014-11-24 | $2.85 | $2.85 | 357,900 | — | — |
| 2014-11-21 | $2.95 | $2.95 | 600,900 | — | — |
| 2014-11-20 | $3.12 | $3.12 | 265,200 | — | — |
| 2014-11-19 | $3.17 | $3.17 | 249,000 | — | — |
| 2014-11-18 | $3.20 | $3.20 | 597,500 | — | — |
| 2014-11-17 | $2.81 | $2.81 | 129,000 | — | — |
| 2014-11-14 | $2.76 | $2.76 | 79,500 | — | — |
| 2014-11-13 | $2.75 | $2.75 | 100,500 | — | — |
| 2014-11-12 | $2.86 | $2.86 | 110,900 | — | — |
| 2014-11-11 | $2.74 | $2.74 | 109,900 | — | — |
| 2014-11-10 | $2.79 | $2.79 | 48,000 | — | — |
| 2014-11-07 | $2.84 | $2.84 | 54,100 | — | — |
| 2014-11-06 | $2.93 | $2.93 | 71,000 | — | — |
| 2014-11-05 | $2.92 | $2.92 | 149,500 | — | — |
| 2014-11-04 | $2.94 | $2.94 | 338,700 | — | — |
| 2014-11-03 | $2.71 | $2.71 | 294,300 | — | — |
| 2014-10-31 | $2.74 | $2.74 | 82,600 | — | — |
| 2014-10-30 | $2.73 | $2.73 | 102,400 | — | — |
| 2014-10-29 | $2.77 | $2.77 | 38,800 | — | — |
| 2014-10-28 | $2.79 | $2.79 | 190,100 | — | — |
| 2014-10-27 | $2.75 | $2.75 | 115,500 | — | — |
| 2014-10-24 | $2.74 | $2.74 | 132,200 | — | — |
| 2014-10-23 | $2.73 | $2.73 | 151,400 | — | — |
| 2014-10-22 | $2.58 | $2.58 | 70,400 | — | — |
| 2014-10-21 | $2.63 | $2.63 | 93,900 | — | — |
| 2014-10-20 | $2.56 | $2.56 | 136,600 | — | — |
| 2014-10-17 | $2.57 | $2.57 | 60,000 | — | — |
| 2014-10-16 | $2.57 | $2.57 | 84,600 | — | — |
| 2014-10-15 | $2.53 | $2.53 | 275,300 | — | — |
| 2014-10-14 | $2.58 | $2.58 | 136,900 | — | — |
| 2014-10-13 | $2.64 | $2.64 | 149,500 | — | — |
| 2014-10-10 | $2.75 | $2.75 | 140,200 | — | — |
| 2014-10-09 | $2.66 | $2.66 | 233,100 | — | — |
| 2014-10-08 | $2.83 | $2.83 | 374,700 | — | — |
| 2014-10-07 | $3.00 | $3.00 | 174,600 | — | — |
| 2014-10-06 | $2.88 | $2.88 | 411,100 | — | — |
| 2014-10-03 | $2.96 | $2.96 | 193,100 | — | — |
| 2014-10-02 | $2.74 | $2.74 | 160,600 | — | — |
| 2014-10-01 | $2.76 | $2.76 | 111,800 | — | — |
| 2014-09-30 | $2.71 | $2.71 | 230,700 | — | — |
| 2014-09-29 | $2.80 | $2.80 | 110,200 | — | — |
| 2014-09-26 | $2.81 | $2.81 | 84,200 | — | — |
| 2014-09-25 | $2.78 | $2.78 | 183,300 | — | — |
| 2014-09-24 | $2.75 | $2.75 | 85,400 | — | — |
| 2014-09-23 | $2.72 | $2.72 | 189,500 | — | — |
| 2014-09-22 | $2.62 | $2.62 | 440,300 | — | — |
| 2014-09-19 | $2.82 | $2.82 | 192,000 | — | — |
| 2014-09-18 | $2.89 | $2.89 | 321,200 | — | — |
| 2014-09-17 | $3.03 | $3.03 | 216,000 | — | — |
| 2014-09-16 | $3.06 | $3.06 | 199,800 | — | — |
| 2014-09-15 | $2.99 | $2.99 | 388,900 | — | — |
| 2014-09-12 | $3.16 | $3.16 | 111,100 | — | — |
| 2014-09-11 | $3.16 | $3.16 | 150,100 | — | — |
| 2014-09-10 | $3.20 | $3.20 | 231,900 | — | — |
| 2014-09-09 | $3.22 | $3.22 | 253,500 | — | — |
| 2014-09-08 | $3.20 | $3.20 | 448,000 | — | — |
| 2014-09-05 | $3.34 | $3.34 | 353,600 | — | — |
| 2014-09-04 | $3.38 | $3.38 | 437,200 | — | — |
| 2014-09-03 | $3.56 | $3.56 | 1,463,500 | — | — |
| 2014-09-02 | $3.47 | $3.47 | 1,097,000 | — | — |
| 2014-08-29 | $3.31 | $3.31 | 683,000 | — | — |
| 2014-08-28 | $3.18 | $3.18 | 259,500 | — | — |
| 2014-08-27 | $3.17 | $3.17 | 136,000 | — | — |
| 2014-08-26 | $3.20 | $3.20 | 350,200 | — | — |
| 2014-08-25 | $3.31 | $3.31 | 1,138,600 | — | — |
| 2014-08-22 | $3.04 | $3.04 | 324,900 | — | — |
| 2014-08-21 | $2.96 | $2.96 | 684,800 | — | — |
| 2014-08-20 | $3.07 | $3.07 | 829,600 | — | — |
| 2014-08-19 | $3.25 | $3.25 | 1,448,000 | — | — |
| 2014-08-18 | $3.03 | $3.03 | 826,800 | — | — |
| 2014-08-15 | $2.71 | $2.71 | 335,900 | — | — |
| 2014-08-14 | $2.87 | $2.87 | 1,136,600 | — | — |
| 2014-08-13 | $2.65 | $2.65 | 823,100 | — | — |
| 2014-08-12 | $2.45 | $2.45 | 121,600 | — | — |
| 2014-08-11 | $2.41 | $2.41 | 423,300 | — | — |
| 2014-08-08 | $2.24 | $2.24 | 1,233,200 | — | — |
| 2014-08-07 | $1.95 | $1.95 | 57,800 | — | — |
| 2014-08-06 | $1.91 | $1.91 | 98,100 | — | — |
| 2014-08-05 | $1.91 | $1.91 | 36,700 | — | — |
| 2014-08-04 | $1.90 | $1.90 | 48,400 | — | — |
| 2014-08-01 | $1.89 | $1.89 | 73,200 | — | — |
| 2014-07-31 | $1.93 | $1.93 | 59,100 | — | — |
| 2014-07-30 | $1.94 | $1.94 | 44,100 | — | — |
| 2014-07-29 | $1.95 | $1.95 | 59,000 | — | — |
| 2014-07-28 | $1.91 | $1.91 | 79,800 | — | — |
| 2014-07-25 | $1.98 | $1.98 | 38,900 | — | — |
| 2014-07-24 | $1.99 | $1.99 | 70,500 | — | — |
| 2014-07-23 | $2.00 | $2.00 | 16,300 | — | — |
| 2014-07-22 | $2.00 | $2.00 | 8,500 | — | — |
| 2014-07-21 | $1.98 | $1.98 | 23,000 | — | — |
| 2014-07-18 | $1.98 | $1.98 | 56,900 | — | — |
| 2014-07-17 | $1.94 | $1.94 | 50,500 | — | — |
| 2014-07-16 | $2.00 | $2.00 | 20,700 | — | — |
| 2014-07-15 | $1.97 | $1.97 | 47,900 | — | — |
| 2014-07-14 | $1.99 | $1.99 | 78,100 | — | — |
| 2014-07-11 | $2.02 | $2.02 | 20,300 | — | — |
| 2014-07-10 | $2.02 | $2.02 | 21,900 | — | — |
| 2014-07-09 | $2.03 | $2.03 | 28,700 | — | — |
| 2014-07-08 | $2.02 | $2.02 | 149,800 | — | — |
| 2014-07-07 | $2.04 | $2.04 | 16,600 | — | — |
| 2014-07-03 | $2.08 | $2.08 | 4,200 | — | — |
| 2014-07-02 | $2.09 | $2.09 | 76,800 | — | — |
| 2014-07-01 | $2.11 | $2.11 | 55,300 | — | — |
| 2014-06-30 | $2.06 | $2.06 | 91,500 | — | — |
| 2014-06-27 | $2.06 | $2.06 | 80,100 | — | — |
| 2014-06-26 | $2.02 | $2.02 | 14,400 | — | — |
| 2014-06-25 | $2.00 | $2.00 | 105,300 | — | — |
| 2014-06-24 | $2.01 | $2.01 | 87,900 | — | — |
| 2014-06-23 | $2.02 | $2.02 | 81,100 | — | — |
| 2014-06-20 | $2.02 | $2.02 | 108,700 | — | — |
| 2014-06-19 | $2.11 | $2.11 | 126,800 | — | — |
| 2014-06-18 | $2.02 | $2.02 | 49,700 | — | — |
| 2014-06-17 | $2.04 | $2.04 | 107,400 | — | — |
| 2014-06-16 | $1.98 | $1.98 | 14,800 | — | — |
| 2014-06-13 | $1.99 | $1.99 | 24,900 | — | — |
| 2014-06-12 | $1.95 | $1.95 | 46,000 | — | — |
| 2014-06-11 | $1.99 | $1.99 | 57,600 | — | — |
| 2014-06-10 | $1.97 | $1.97 | 37,500 | — | — |
| 2014-06-09 | $1.98 | $1.98 | 46,800 | — | — |
| 2014-06-06 | $2.01 | $2.01 | 58,200 | — | — |
| 2014-06-05 | $1.95 | $1.95 | 186,000 | — | — |
| 2014-06-04 | $1.96 | $1.96 | 1,200 | — | — |
| 2014-06-03 | $2.00 | $2.00 | 13,500 | — | — |
| 2014-06-02 | $2.05 | $2.05 | 168,300 | — | — |
| 2014-05-30 | $2.05 | $2.05 | 69,800 | — | — |
| 2014-05-29 | $1.95 | $1.95 | 67,800 | — | — |
| 2014-05-28 | $1.97 | $1.97 | 9,700 | — | — |
| 2014-05-27 | $1.97 | $1.97 | 63,300 | — | — |
| 2014-05-23 | $1.96 | $1.96 | 44,500 | — | — |
| 2014-05-22 | $1.95 | $1.95 | 22,000 | — | — |
| 2014-05-21 | $1.99 | $1.99 | 40,300 | — | — |
| 2014-05-20 | $2.04 | $2.04 | 47,800 | — | — |
| 2014-05-19 | $2.05 | $2.05 | 49,800 | — | — |
| 2014-05-16 | $1.99 | $1.99 | 79,100 | — | — |
| 2014-05-15 | $1.92 | $1.92 | 65,100 | — | — |
| 2014-05-14 | $1.91 | $1.91 | 71,200 | — | — |
| 2014-05-13 | $1.94 | $1.94 | 45,300 | — | — |
| 2014-05-12 | $1.94 | $1.94 | 93,500 | — | — |
| 2014-05-09 | $1.85 | $1.85 | 38,400 | — | — |
| 2014-05-08 | $1.81 | $1.81 | 103,900 | — | — |
| 2014-05-07 | $1.82 | $1.82 | 57,400 | — | — |
| 2014-05-06 | $1.83 | $1.83 | 18,600 | — | — |
| 2014-05-05 | $1.83 | $1.83 | 96,600 | — | — |
| 2014-05-02 | $1.83 | $1.83 | 36,300 | — | — |
| 2014-05-01 | $1.80 | $1.80 | 76,600 | — | — |
| 2014-04-30 | $1.82 | $1.82 | 59,400 | — | — |
| 2014-04-29 | $1.80 | $1.80 | 30,300 | — | — |
| 2014-04-28 | $1.83 | $1.83 | 44,600 | — | — |
| 2014-04-25 | $1.84 | $1.84 | 30,900 | — | — |
| 2014-04-24 | $1.85 | $1.85 | 51,800 | — | — |
| 2014-04-23 | $1.91 | $1.91 | 51,900 | — | — |
| 2014-04-22 | $1.94 | $1.94 | 16,400 | — | — |
| 2014-04-21 | $1.91 | $1.91 | 27,000 | — | — |
| 2014-04-17 | $1.95 | $1.95 | 26,300 | — | — |
| 2014-04-16 | $1.91 | $1.91 | 31,100 | — | — |
| 2014-04-15 | $1.88 | $1.88 | 41,700 | — | — |
| 2014-04-14 | $1.89 | $1.89 | 35,000 | — | — |
| 2014-04-11 | $1.86 | $1.86 | 52,900 | — | — |
| 2014-04-10 | $1.94 | $1.94 | 31,900 | — | — |
| 2014-04-09 | $1.96 | $1.96 | 52,300 | — | — |
| 2014-04-08 | $1.91 | $1.91 | 65,500 | — | — |
| 2014-04-07 | $1.95 | $1.95 | 48,900 | — | — |
| 2014-04-04 | $1.97 | $1.97 | 175,700 | — | — |
| 2014-04-03 | $2.03 | $2.03 | 27,400 | — | — |
| 2014-04-02 | $2.06 | $2.06 | 50,800 | — | — |
| 2014-04-01 | $2.10 | $2.10 | 66,200 | — | — |
| 2014-03-31 | $2.10 | $2.10 | 58,500 | — | — |
| 2014-03-28 | $2.08 | $2.08 | 47,200 | — | — |
| 2014-03-27 | $2.01 | $2.01 | 32,400 | — | — |
| 2014-03-26 | $2.02 | $2.02 | 87,100 | — | — |
| 2014-03-25 | $2.10 | $2.10 | 58,400 | — | — |
| 2014-03-24 | $2.03 | $2.03 | 190,900 | — | — |
| 2014-03-21 | $2.08 | $2.08 | 80,200 | — | — |
| 2014-03-20 | $2.13 | $2.13 | 31,600 | — | — |
| 2014-03-19 | $2.10 | $2.10 | 58,700 | — | — |
| 2014-03-18 | $2.11 | $2.11 | 73,300 | — | — |
| 2014-03-17 | $2.10 | $2.10 | 13,000 | — | — |
| 2014-03-14 | $2.12 | $2.12 | 70,300 | — | — |
| 2014-03-13 | $2.10 | $2.10 | 55,800 | — | — |
| 2014-03-12 | $2.10 | $2.10 | 109,700 | — | — |
| 2014-03-11 | $2.15 | $2.15 | 79,900 | — | — |
| 2014-03-10 | $2.15 | $2.15 | 65,300 | — | — |
| 2014-03-07 | $2.11 | $2.11 | 64,100 | — | — |
| 2014-03-06 | $2.16 | $2.16 | 82,900 | — | — |
| 2014-03-05 | $2.16 | $2.16 | 68,600 | — | — |
| 2014-03-04 | $2.13 | $2.13 | 73,100 | — | — |
| 2014-03-03 | $2.15 | $2.15 | 49,700 | — | — |
| 2014-02-28 | $2.19 | $2.19 | 119,900 | — | — |
| 2014-02-27 | $2.18 | $2.18 | 184,000 | — | — |
| 2014-02-26 | $2.06 | $2.06 | 32,400 | — | — |
| 2014-02-25 | $2.08 | $2.08 | 69,100 | — | — |
| 2014-02-24 | $2.11 | $2.11 | 79,500 | — | — |
| 2014-02-21 | $2.07 | $2.07 | 38,600 | — | — |
| 2014-02-20 | $2.08 | $2.08 | 67,500 | — | — |
| 2014-02-19 | $2.08 | $2.08 | 50,700 | — | — |
| 2014-02-18 | $2.13 | $2.13 | 103,200 | — | — |
| 2014-02-14 | $2.08 | $2.08 | 112,000 | — | — |
| 2014-02-13 | $2.01 | $2.01 | 41,000 | — | — |
| 2014-02-12 | $1.97 | $1.97 | 191,300 | — | — |
| 2014-02-11 | $1.94 | $1.94 | 34,200 | — | — |
| 2014-02-10 | $1.99 | $1.99 | 98,600 | — | — |
| 2014-02-07 | $2.00 | $2.00 | 88,900 | — | — |
| 2014-02-06 | $1.92 | $1.92 | 115,200 | — | — |
| 2014-02-05 | $1.93 | $1.93 | 276,700 | — | — |
| 2014-02-04 | $2.19 | $2.19 | 149,700 | — | — |
| 2014-02-03 | $2.09 | $2.09 | 190,100 | — | — |
| 2014-01-31 | $2.20 | $2.20 | 95,400 | — | — |
| 2014-01-30 | $2.20 | $2.20 | 272,700 | — | — |
| 2014-01-29 | $2.05 | $2.05 | 117,300 | — | — |
| 2014-01-28 | $2.06 | $2.06 | 314,100 | — | — |
| 2014-01-27 | $1.90 | $1.90 | 148,300 | — | — |
| 2014-01-24 | $1.95 | $1.95 | 48,700 | — | — |
| 2014-01-23 | $1.97 | $1.97 | 75,800 | — | — |
| 2014-01-22 | $2.03 | $2.03 | 72,400 | — | — |
| 2014-01-21 | $2.03 | $2.03 | 122,900 | — | — |
| 2014-01-17 | $2.03 | $2.03 | 492,500 | — | — |
| 2014-01-16 | $1.93 | $1.93 | 49,600 | — | — |
| 2014-01-15 | $1.90 | $1.90 | 74,900 | — | — |
| 2014-01-14 | $1.91 | $1.91 | 35,600 | — | — |
| 2014-01-13 | $1.90 | $1.90 | 60,000 | — | — |
| 2014-01-10 | $1.91 | $1.91 | 32,500 | — | — |
| 2014-01-09 | $1.89 | $1.89 | 63,100 | — | — |
| 2014-01-08 | $1.91 | $1.91 | 170,800 | — | — |
| 2014-01-07 | $1.80 | $1.80 | 97,900 | — | — |
| 2014-01-06 | $1.83 | $1.83 | 45,400 | — | — |
| 2014-01-03 | $1.82 | $1.82 | 73,100 | — | — |
| 2014-01-02 | $1.87 | $1.87 | 52,700 | — | — |