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
- 1985-04-24 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 | $3.10 | $3.84 | 26,600 | — | — |
| 2014-12-30 | $3.03 | $3.75 | 50,000 | — | — |
| 2014-12-29 | $2.75 | $3.41 | 17,500 | — | — |
| 2014-12-26 | $2.74 | $3.39 | 14,000 | — | — |
| 2014-12-24 | $2.81 | $3.48 | 2,300 | — | — |
| 2014-12-23 | $2.80 | $3.47 | 34,100 | — | — |
| 2014-12-22 | $2.85 | $3.53 | 11,600 | — | — |
| 2014-12-19 | $2.72 | $3.37 | 23,800 | — | — |
| 2014-12-18 | $2.87 | $3.55 | 17,100 | — | — |
| 2014-12-17 | $2.81 | $3.48 | 27,600 | — | — |
| 2014-12-16 | $2.71 | $3.36 | 16,100 | — | — |
| 2014-12-15 | $2.65 | $3.28 | 39,800 | — | — |
| 2014-12-12 | $2.83 | $3.50 | 20,100 | — | — |
| 2014-12-11 | $2.82 | $3.49 | 86,900 | — | — |
| 2014-12-10 | $3.03 | $3.75 | 12,400 | — | — |
| 2014-12-09 | $3.04 | $3.76 | 17,800 | — | — |
| 2014-12-08 | $2.90 | $3.59 | 12,400 | — | — |
| 2014-12-05 | $2.95 | $3.65 | 9,500 | — | — |
| 2014-12-04 | $2.99 | $3.70 | 14,400 | — | — |
| 2014-12-03 | $3.10 | $3.83 | 22,200 | — | — |
| 2014-12-02 | $2.88 | $3.56 | 7,500 | — | — |
| 2014-12-01 | $2.87 | $3.55 | 16,700 | — | — |
| 2014-11-28 | $3.07 | $3.80 | 8,700 | — | — |
| 2014-11-26 | $3.20 | $3.96 | 14,500 | — | — |
| 2014-11-25 | $3.16 | $3.91 | 16,300 | — | — |
| 2014-11-24 | $3.00 | $3.71 | 11,400 | — | — |
| 2014-11-21 | $2.98 | $3.68 | 10,700 | — | — |
| 2014-11-20 | $3.07 | $3.80 | 27,000 | — | — |
| 2014-11-19 | $2.84 | $3.51 | 88,700 | — | — |
| 2014-11-18 | $2.83 | $3.50 | 58,000 | — | — |
| 2014-11-17 | $2.79 | $3.45 | 35,200 | — | — |
| 2014-11-14 | $2.87 | $3.55 | 35,200 | — | — |
| 2014-11-13 | $2.90 | $3.59 | 15,000 | — | — |
| 2014-11-12 | $2.90 | $3.59 | 18,500 | — | — |
| 2014-11-11 | $2.95 | $3.65 | 35,300 | — | — |
| 2014-11-10 | $2.98 | $3.68 | 29,600 | — | — |
| 2014-11-07 | $3.35 | $4.14 | 8,100 | — | — |
| 2014-11-06 | $3.12 | $3.86 | 24,400 | — | — |
| 2014-11-05 | $2.95 | $3.64 | 16,200 | — | — |
| 2014-11-04 | $2.98 | $3.68 | 28,600 | — | — |
| 2014-11-03 | $2.93 | $3.62 | 5,700 | — | — |
| 2014-10-31 | $3.08 | $3.80 | 20,600 | — | — |
| 2014-10-30 | $2.95 | $3.64 | 25,500 | — | — |
| 2014-10-29 | $3.16 | $3.90 | 39,200 | — | — |
| 2014-10-28 | $3.07 | $3.79 | 30,700 | — | — |
| 2014-10-27 | $3.10 | $3.83 | 32,100 | — | — |
| 2014-10-24 | $3.14 | $3.88 | 8,800 | — | — |
| 2014-10-23 | $3.03 | $3.74 | 23,600 | — | — |
| 2014-10-22 | $3.21 | $3.96 | 1,600 | — | — |
| 2014-10-21 | $3.21 | $3.96 | 3,900 | — | — |
| 2014-10-20 | $3.15 | $3.89 | 6,300 | — | — |
| 2014-10-17 | $3.03 | $3.74 | 4,800 | — | — |
| 2014-10-16 | $3.21 | $3.96 | 6,300 | — | — |
| 2014-10-15 | $3.24 | $4.00 | 2,400 | — | — |
| 2014-10-14 | $3.12 | $3.85 | 11,100 | — | — |
| 2014-10-13 | $3.15 | $3.89 | 3,300 | — | — |
| 2014-10-10 | $3.06 | $3.78 | 7,300 | — | — |
| 2014-10-09 | $3.18 | $3.92 | 3,100 | — | — |
| 2014-10-08 | $3.31 | $4.09 | 11,800 | — | — |
| 2014-10-07 | $3.35 | $4.13 | 8,100 | — | — |
| 2014-10-06 | $3.35 | $4.13 | 14,500 | — | — |
| 2014-10-03 | $3.35 | $4.13 | 51,700 | — | — |
| 2014-10-02 | $3.38 | $4.17 | 11,500 | — | — |
| 2014-10-01 | $3.47 | $4.28 | 14,000 | — | — |
| 2014-09-30 | $3.55 | $4.38 | 43,000 | — | — |
| 2014-09-29 | $3.44 | $4.24 | 13,200 | — | — |
| 2014-09-26 | $3.55 | $4.38 | 3,100 | — | — |
| 2014-09-25 | $3.54 | $4.36 | 27,200 | — | — |
| 2014-09-24 | $3.61 | $4.45 | 32,900 | — | — |
| 2014-09-23 | $3.45 | $4.25 | 31,300 | — | — |
| 2014-09-22 | $3.43 | $4.23 | 30,600 | — | — |
| 2014-09-19 | $3.59 | $4.42 | 17,000 | — | — |
| 2014-09-18 | $3.58 | $4.41 | 15,000 | — | — |
| 2014-09-17 | $3.55 | $4.38 | 54,800 | — | — |
| 2014-09-16 | $3.50 | $4.31 | 67,500 | — | — |
| 2014-09-15 | $3.29 | $4.05 | 19,600 | — | — |
| 2014-09-12 | $3.36 | $4.14 | 25,900 | — | — |
| 2014-09-11 | $3.49 | $4.30 | 22,500 | — | — |
| 2014-09-10 | $3.58 | $4.41 | 4,000 | — | — |
| 2014-09-09 | $3.64 | $4.48 | 21,700 | — | — |
| 2014-09-08 | $3.72 | $4.58 | 21,300 | — | — |
| 2014-09-05 | $3.79 | $4.66 | 11,100 | — | — |
| 2014-09-04 | $3.72 | $4.58 | 6,800 | — | — |
| 2014-09-03 | $3.78 | $4.65 | 17,000 | — | — |
| 2014-09-02 | $3.74 | $4.60 | 13,000 | — | — |
| 2014-08-29 | $3.80 | $4.68 | 37,700 | — | — |
| 2014-08-28 | $3.70 | $4.55 | 28,200 | — | — |
| 2014-08-27 | $3.56 | $4.38 | 2,400 | — | — |
| 2014-08-26 | $3.59 | $4.42 | 16,600 | — | — |
| 2014-08-25 | $3.64 | $4.48 | 12,300 | — | — |
| 2014-08-22 | $3.59 | $4.42 | 3,800 | — | — |
| 2014-08-21 | $3.58 | $4.41 | 28,100 | — | — |
| 2014-08-20 | $3.65 | $4.49 | 10,900 | — | — |
| 2014-08-19 | $3.55 | $4.37 | 1,900 | — | — |
| 2014-08-18 | $3.55 | $4.37 | 14,500 | — | — |
| 2014-08-15 | $3.52 | $4.33 | 13,700 | — | — |
| 2014-08-14 | $3.54 | $4.36 | 2,000 | — | — |
| 2014-08-13 | $3.47 | $4.27 | 6,800 | — | — |
| 2014-08-12 | $3.46 | $4.26 | 5,300 | — | — |
| 2014-08-11 | $3.46 | $4.26 | 11,400 | — | — |
| 2014-08-08 | $3.46 | $4.26 | 13,600 | — | — |
| 2014-08-07 | $3.47 | $4.27 | 3,600 | — | — |
| 2014-08-06 | $3.51 | $4.31 | 1,700 | — | — |
| 2014-08-05 | $3.46 | $4.25 | 17,600 | — | — |
| 2014-08-04 | $3.50 | $4.30 | 12,900 | — | — |
| 2014-08-01 | $3.50 | $4.30 | 4,000 | — | — |
| 2014-07-31 | $3.52 | $4.33 | 3,500 | — | — |
| 2014-07-30 | $3.54 | $4.35 | 21,000 | — | — |
| 2014-07-29 | $3.58 | $4.40 | 2,900 | — | — |
| 2014-07-28 | $3.50 | $4.30 | 25,700 | — | — |
| 2014-07-25 | $3.61 | $4.44 | 22,700 | — | — |
| 2014-07-24 | $3.43 | $4.22 | 10,600 | — | — |
| 2014-07-23 | $3.59 | $4.41 | 30,700 | — | — |
| 2014-07-22 | $3.43 | $4.22 | 43,500 | — | — |
| 2014-07-21 | $3.39 | $4.17 | 121,600 | — | — |
| 2014-07-18 | $3.45 | $4.24 | 27,400 | — | — |
| 2014-07-17 | $3.50 | $4.30 | 39,500 | — | — |
| 2014-07-16 | $3.70 | $4.55 | 17,500 | — | — |
| 2014-07-15 | $3.70 | $4.55 | 47,500 | — | — |
| 2014-07-14 | $3.78 | $4.65 | 30,200 | — | — |
| 2014-07-11 | $3.74 | $4.60 | 43,400 | — | — |
| 2014-07-10 | $3.81 | $4.68 | 65,500 | — | — |
| 2014-07-09 | $3.66 | $4.49 | 64,000 | — | — |
| 2014-07-08 | $3.52 | $4.32 | 28,400 | — | — |
| 2014-07-07 | $3.44 | $4.22 | 6,900 | — | — |
| 2014-07-03 | $3.50 | $4.30 | 1,800 | — | — |
| 2014-07-02 | $3.46 | $4.25 | 21,400 | — | — |
| 2014-07-01 | $3.46 | $4.25 | 23,400 | — | — |
| 2014-06-30 | $3.52 | $4.32 | 10,700 | — | — |
| 2014-06-27 | $3.60 | $4.42 | 49,200 | — | — |
| 2014-06-26 | $3.50 | $4.30 | 7,800 | — | — |
| 2014-06-25 | $3.46 | $4.25 | 2,500 | — | — |
| 2014-06-24 | $3.50 | $4.30 | 13,100 | — | — |
| 2014-06-23 | $3.49 | $4.28 | 35,600 | — | — |
| 2014-06-20 | $3.50 | $4.30 | 10,900 | — | — |
| 2014-06-19 | $3.54 | $4.34 | 113,800 | — | — |
| 2014-06-18 | $3.33 | $4.09 | 23,400 | — | — |
| 2014-06-17 | $3.39 | $4.16 | 8,100 | — | — |
| 2014-06-16 | $3.42 | $4.20 | 11,100 | — | — |
| 2014-06-13 | $3.42 | $4.20 | 48,900 | — | — |
| 2014-06-12 | $3.33 | $4.09 | 11,100 | — | — |
| 2014-06-11 | $3.42 | $4.20 | 11,400 | — | — |
| 2014-06-10 | $3.44 | $4.22 | 22,800 | — | — |
| 2014-06-09 | $3.41 | $4.18 | 9,500 | — | — |
| 2014-06-06 | $3.40 | $4.17 | 1,200 | — | — |
| 2014-06-05 | $3.41 | $4.18 | 6,700 | — | — |
| 2014-06-04 | $3.46 | $4.24 | 1,900 | — | — |
| 2014-06-03 | $3.48 | $4.26 | 7,700 | — | — |
| 2014-06-02 | $3.40 | $4.17 | 37,300 | — | — |
| 2014-05-30 | $3.37 | $4.13 | 3,400 | — | — |
| 2014-05-29 | $3.35 | $4.11 | 9,800 | — | — |
| 2014-05-28 | $3.43 | $4.20 | 3,900 | — | — |
| 2014-05-27 | $3.48 | $4.26 | 10,200 | — | — |
| 2014-05-23 | $3.47 | $4.25 | 2,100 | — | — |
| 2014-05-22 | $3.50 | $4.29 | 3,600 | — | — |
| 2014-05-21 | $3.55 | $4.35 | 39,100 | — | — |
| 2014-05-20 | $3.51 | $4.30 | 5,600 | — | — |
| 2014-05-19 | $3.59 | $4.40 | 38,400 | — | — |
| 2014-05-16 | $3.53 | $4.33 | 34,800 | — | — |
| 2014-05-15 | $3.63 | $4.45 | 37,100 | — | — |
| 2014-05-14 | $3.71 | $4.55 | 76,000 | — | — |
| 2014-05-13 | $3.44 | $4.22 | 47,600 | — | — |
| 2014-05-12 | $3.39 | $4.15 | 67,200 | — | — |
| 2014-05-09 | $3.36 | $4.12 | 8,200 | — | — |
| 2014-05-08 | $3.36 | $4.12 | 8,600 | — | — |
| 2014-05-07 | $3.35 | $4.10 | 30,300 | — | — |
| 2014-05-06 | $3.50 | $4.28 | 10,700 | — | — |
| 2014-05-05 | $3.45 | $4.22 | 4,300 | — | — |
| 2014-05-02 | $3.51 | $4.30 | 4,100 | — | — |
| 2014-05-01 | $3.64 | $4.45 | 42,200 | — | — |
| 2014-04-30 | $3.63 | $4.44 | 12,900 | — | — |
| 2014-04-29 | $3.49 | $4.27 | 8,600 | — | — |
| 2014-04-28 | $3.44 | $4.21 | 10,900 | — | — |
| 2014-04-25 | $3.34 | $4.09 | 900 | — | — |
| 2014-04-24 | $3.40 | $4.16 | 4,000 | — | — |
| 2014-04-23 | $3.40 | $4.16 | 29,800 | — | — |
| 2014-04-22 | $3.39 | $4.15 | 8,000 | — | — |
| 2014-04-21 | $3.41 | $4.17 | 18,500 | — | — |
| 2014-04-17 | $3.45 | $4.22 | 2,700 | — | — |
| 2014-04-16 | $3.42 | $4.18 | 10,600 | — | — |
| 2014-04-15 | $3.43 | $4.20 | 9,700 | — | — |
| 2014-04-14 | $3.39 | $4.15 | 61,600 | — | — |
| 2014-04-11 | $3.40 | $4.16 | 4,600 | — | — |
| 2014-04-10 | $3.42 | $4.18 | 13,400 | — | — |
| 2014-04-09 | $3.43 | $4.19 | 2,600 | — | — |
| 2014-04-08 | $3.52 | $4.30 | 20,600 | — | — |
| 2014-04-07 | $3.33 | $4.07 | 14,300 | — | — |
| 2014-04-04 | $3.41 | $4.17 | 15,500 | — | — |
| 2014-04-03 | $3.44 | $4.20 | 37,800 | — | — |
| 2014-04-02 | $3.34 | $4.08 | 15,200 | — | — |
| 2014-04-01 | $3.23 | $3.95 | 8,500 | — | — |
| 2014-03-31 | $3.21 | $3.92 | 10,100 | — | — |
| 2014-03-28 | $3.20 | $3.91 | 35,700 | — | — |
| 2014-03-27 | $3.27 | $4.00 | 126,800 | — | — |
| 2014-03-26 | $3.65 | $4.46 | 57,100 | — | — |
| 2014-03-25 | $3.69 | $4.51 | 18,000 | — | — |
| 2014-03-24 | $3.72 | $4.55 | 35,000 | — | — |
| 2014-03-21 | $3.79 | $4.63 | 13,100 | — | — |
| 2014-03-20 | $3.80 | $4.64 | 5,300 | — | — |
| 2014-03-19 | $3.85 | $4.70 | 32,100 | — | — |
| 2014-03-18 | $3.83 | $4.68 | 30,300 | — | — |
| 2014-03-17 | $3.73 | $4.56 | 37,300 | — | — |
| 2014-03-14 | $3.75 | $4.58 | 283,500 | — | — |
| 2014-03-13 | $3.90 | $4.77 | 124,300 | — | — |
| 2014-03-12 | $3.75 | $4.58 | 29,700 | — | — |
| 2014-03-11 | $3.64 | $4.45 | 63,400 | — | — |
| 2014-03-10 | $3.67 | $4.48 | 14,900 | — | — |
| 2014-03-07 | $3.68 | $4.50 | 9,400 | — | — |
| 2014-03-06 | $3.71 | $4.53 | 22,500 | — | — |
| 2014-03-05 | $3.70 | $4.51 | 11,100 | — | — |
| 2014-03-04 | $3.75 | $4.58 | 20,300 | — | — |
| 2014-03-03 | $3.81 | $4.65 | 54,400 | — | — |
| 2014-02-28 | $3.58 | $4.37 | 18,300 | — | — |
| 2014-02-27 | $3.71 | $4.53 | 45,500 | — | — |
| 2014-02-26 | $3.63 | $4.43 | 32,100 | — | — |
| 2014-02-25 | $3.62 | $4.42 | 10,600 | — | — |
| 2014-02-24 | $3.61 | $4.40 | 10,500 | — | — |
| 2014-02-21 | $3.62 | $4.42 | 30,600 | — | — |
| 2014-02-20 | $3.82 | $4.66 | 57,800 | — | — |
| 2014-02-19 | $3.78 | $4.61 | 35,300 | — | — |
| 2014-02-18 | $3.92 | $4.78 | 83,900 | — | — |
| 2014-02-14 | $3.79 | $4.62 | 142,700 | — | — |
| 2014-02-13 | $3.39 | $4.14 | 36,400 | — | — |
| 2014-02-12 | $3.34 | $4.08 | 28,800 | — | — |
| 2014-02-11 | $3.42 | $4.17 | 87,700 | — | — |
| 2014-02-10 | $3.49 | $4.26 | 271,600 | — | — |
| 2014-02-07 | $3.00 | $3.66 | 22,600 | — | — |
| 2014-02-06 | $3.02 | $3.69 | 44,600 | — | — |
| 2014-02-05 | $2.96 | $3.61 | 57,700 | — | — |
| 2014-02-04 | $2.99 | $3.64 | 13,700 | — | — |
| 2014-02-03 | $2.98 | $3.63 | 42,600 | — | — |
| 2014-01-31 | $3.13 | $3.81 | 40,400 | — | — |
| 2014-01-30 | $3.18 | $3.87 | 14,700 | — | — |
| 2014-01-29 | $3.19 | $3.89 | 55,800 | — | — |
| 2014-01-28 | $3.28 | $4.00 | 33,600 | — | — |
| 2014-01-27 | $3.14 | $3.83 | 62,600 | — | — |
| 2014-01-24 | $3.22 | $3.92 | 101,300 | — | — |
| 2014-01-23 | $2.94 | $3.58 | 49,700 | — | — |
| 2014-01-22 | $2.81 | $3.42 | 53,000 | — | — |
| 2014-01-21 | $2.79 | $3.40 | 25,400 | — | — |
| 2014-01-17 | $2.70 | $3.29 | 22,300 | — | — |
| 2014-01-16 | $2.60 | $3.17 | 14,000 | — | — |
| 2014-01-15 | $2.61 | $3.18 | 23,700 | — | — |
| 2014-01-14 | $2.52 | $3.07 | 34,200 | — | — |
| 2014-01-13 | $2.50 | $3.05 | 40,900 | — | — |
| 2014-01-10 | $2.49 | $3.03 | 47,100 | — | — |
| 2014-01-09 | $2.50 | $3.05 | 21,600 | — | — |
| 2014-01-08 | $2.49 | $3.03 | 17,300 | — | — |
| 2014-01-07 | $2.51 | $3.05 | 15,800 | — | — |
| 2014-01-06 | $2.55 | $3.10 | 39,300 | — | — |
| 2014-01-03 | $2.54 | $3.09 | 15,500 | — | — |
| 2014-01-02 | $2.55 | $3.10 | 26,700 | — | — |