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
- 2005-02-08 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 | $2.40 | $2.40 | 2,825 | — | — |
| 2014-12-30 | $2.32 | $2.32 | 2,425 | — | — |
| 2014-12-29 | $2.20 | $2.20 | 4,850 | — | — |
| 2014-12-26 | $2.20 | $2.20 | 4,225 | — | — |
| 2014-12-24 | $2.24 | $2.24 | 100 | — | — |
| 2014-12-23 | $2.20 | $2.20 | 525 | — | — |
| 2014-12-22 | $2.20 | $2.20 | 3,600 | — | — |
| 2014-12-19 | $2.24 | $2.24 | 3,750 | — | — |
| 2014-12-18 | $2.24 | $2.24 | 925 | — | — |
| 2014-12-17 | $2.24 | $2.24 | 9,650 | — | — |
| 2014-12-16 | $2.36 | $2.36 | 775 | — | — |
| 2014-12-15 | $2.32 | $2.32 | 3,925 | — | — |
| 2014-12-12 | $2.36 | $2.36 | 375 | — | — |
| 2014-12-11 | $2.40 | $2.40 | 475 | — | — |
| 2014-12-10 | $2.44 | $2.44 | 2,525 | — | — |
| 2014-12-09 | $2.44 | $2.44 | 2,550 | — | — |
| 2014-12-08 | $2.52 | $2.52 | 6,975 | — | — |
| 2014-12-05 | $2.28 | $2.28 | 11,600 | — | — |
| 2014-12-04 | $2.28 | $2.28 | 1,275 | — | — |
| 2014-12-03 | $2.24 | $2.24 | 12,800 | — | — |
| 2014-12-02 | $2.20 | $2.20 | 2,225 | — | — |
| 2014-12-01 | $2.24 | $2.24 | 2,675 | — | — |
| 2014-11-28 | $2.44 | $2.44 | 1,700 | — | — |
| 2014-11-26 | $2.40 | $2.40 | 2,725 | — | — |
| 2014-11-25 | $2.40 | $2.40 | 3,100 | — | — |
| 2014-11-24 | $2.48 | $2.48 | 575 | — | — |
| 2014-11-21 | $2.48 | $2.48 | 250 | — | — |
| 2014-11-20 | $2.48 | $2.48 | 7,175 | — | — |
| 2014-11-19 | $2.44 | $2.44 | 1,050 | — | — |
| 2014-11-18 | $2.40 | $2.40 | 15,275 | — | — |
| 2014-11-17 | $2.56 | $2.56 | 10,775 | — | — |
| 2014-11-14 | $2.84 | $2.84 | 1,100 | — | — |
| 2014-11-13 | $2.60 | $2.60 | 9,150 | — | — |
| 2014-11-12 | $2.56 | $2.56 | 7,775 | — | — |
| 2014-11-11 | $2.72 | $2.72 | 6,100 | — | — |
| 2014-11-10 | $2.72 | $2.72 | 0 | — | — |
| 2014-11-07 | $2.72 | $2.72 | 1,200 | — | — |
| 2014-11-06 | $2.76 | $2.76 | 5,125 | — | — |
| 2014-11-05 | $2.72 | $2.72 | 2,525 | — | — |
| 2014-11-04 | $2.72 | $2.72 | 1,350 | — | — |
| 2014-11-03 | $2.72 | $2.72 | 1,350 | — | — |
| 2014-10-31 | $2.76 | $2.76 | 3,700 | — | — |
| 2014-10-30 | $2.76 | $2.76 | 725 | — | — |
| 2014-10-29 | $2.80 | $2.80 | 1,475 | — | — |
| 2014-10-28 | $2.84 | $2.84 | 9,450 | — | — |
| 2014-10-27 | $3.00 | $3.00 | 925 | — | — |
| 2014-10-24 | $3.00 | $3.00 | 275 | — | — |
| 2014-10-23 | $3.00 | $3.00 | 50 | — | — |
| 2014-10-22 | $2.88 | $2.88 | 2,925 | — | — |
| 2014-10-21 | $2.88 | $2.88 | 1,675 | — | — |
| 2014-10-20 | $3.04 | $3.04 | 4,175 | — | — |
| 2014-10-17 | $3.04 | $3.04 | 7,700 | — | — |
| 2014-10-16 | $3.00 | $3.00 | 10,400 | — | — |
| 2014-10-15 | $3.00 | $3.00 | 700 | — | — |
| 2014-10-14 | $3.00 | $3.00 | 2,200 | — | — |
| 2014-10-13 | $3.12 | $3.12 | 425 | — | — |
| 2014-10-10 | $3.20 | $3.20 | 2,725 | — | — |
| 2014-10-09 | $3.12 | $3.12 | 450 | — | — |
| 2014-10-08 | $3.24 | $3.24 | 75 | — | — |
| 2014-10-07 | $3.20 | $3.20 | 6,250 | — | — |
| 2014-10-06 | $3.20 | $3.20 | 22,025 | — | — |
| 2014-10-03 | $3.32 | $3.32 | 300 | — | — |
| 2014-10-02 | $3.28 | $3.28 | 500 | — | — |
| 2014-10-01 | $3.24 | $3.24 | 650 | — | — |
| 2014-09-30 | $3.36 | $3.36 | 275 | — | — |
| 2014-09-29 | $3.24 | $3.24 | 7,075 | — | — |
| 2014-09-26 | $3.32 | $3.32 | 2,250 | — | — |
| 2014-09-25 | $3.28 | $3.28 | 725 | — | — |
| 2014-09-24 | $3.16 | $3.16 | 1,925 | — | — |
| 2014-09-23 | $3.28 | $3.28 | 1,075 | — | — |
| 2014-09-22 | $3.20 | $3.20 | 775 | — | — |
| 2014-09-19 | $3.24 | $3.24 | 2,275 | — | — |
| 2014-09-18 | $3.24 | $3.24 | 1,250 | — | — |
| 2014-09-17 | $3.28 | $3.28 | 125 | — | — |
| 2014-09-16 | $3.20 | $3.20 | 4,325 | — | — |
| 2014-09-15 | $3.16 | $3.16 | 9,150 | — | — |
| 2014-09-12 | $3.36 | $3.36 | 925 | — | — |
| 2014-09-11 | $3.32 | $3.32 | 3,525 | — | — |
| 2014-09-10 | $3.44 | $3.44 | 2,500 | — | — |
| 2014-09-09 | $3.24 | $3.24 | 4,775 | — | — |
| 2014-09-08 | $3.24 | $3.24 | 25,775 | — | — |
| 2014-09-05 | $3.16 | $3.16 | 3,225 | — | — |
| 2014-09-04 | $3.12 | $3.12 | 16,850 | — | — |
| 2014-09-03 | $3.12 | $3.12 | 7,225 | — | — |
| 2014-09-02 | $3.08 | $3.08 | 3,725 | — | — |
| 2014-08-29 | $3.04 | $3.04 | 375 | — | — |
| 2014-08-28 | $3.08 | $3.08 | 6,475 | — | — |
| 2014-08-27 | $3.08 | $3.08 | 10,350 | — | — |
| 2014-08-26 | $3.20 | $3.20 | 4,825 | — | — |
| 2014-08-25 | $3.12 | $3.12 | 13,575 | — | — |
| 2014-08-22 | $3.12 | $3.12 | 1,575 | — | — |
| 2014-08-21 | $3.20 | $3.20 | 1,400 | — | — |
| 2014-08-20 | $3.04 | $3.04 | 250 | — | — |
| 2014-08-19 | $3.08 | $3.08 | 6,550 | — | — |
| 2014-08-18 | $3.12 | $3.12 | 3,550 | — | — |
| 2014-08-15 | $3.08 | $3.08 | 1,750 | — | — |
| 2014-08-14 | $3.08 | $3.08 | 200 | — | — |
| 2014-08-13 | $3.04 | $3.04 | 14,950 | — | — |
| 2014-08-12 | $3.04 | $3.04 | 400 | — | — |
| 2014-08-11 | $3.12 | $3.12 | 2,400 | — | — |
| 2014-08-08 | $3.12 | $3.12 | 7,625 | — | — |
| 2014-08-07 | $3.16 | $3.16 | 11,375 | — | — |
| 2014-08-06 | $3.12 | $3.12 | 8,850 | — | — |
| 2014-08-05 | $3.20 | $3.20 | 1,125 | — | — |
| 2014-08-04 | $3.20 | $3.20 | 475 | — | — |
| 2014-08-01 | $3.24 | $3.24 | 3,850 | — | — |
| 2014-07-31 | $3.20 | $3.20 | 4,925 | — | — |
| 2014-07-30 | $3.16 | $3.16 | 1,500 | — | — |
| 2014-07-29 | $3.24 | $3.24 | 125 | — | — |
| 2014-07-28 | $3.20 | $3.20 | 1,825 | — | — |
| 2014-07-25 | $3.20 | $3.20 | 1,200 | — | — |
| 2014-07-24 | $3.20 | $3.20 | 3,625 | — | — |
| 2014-07-23 | $3.28 | $3.28 | 11,925 | — | — |
| 2014-07-22 | $3.32 | $3.32 | 3,050 | — | — |
| 2014-07-21 | $3.20 | $3.20 | 5,950 | — | — |
| 2014-07-18 | $3.24 | $3.24 | 3,275 | — | — |
| 2014-07-17 | $3.28 | $3.28 | 2,175 | — | — |
| 2014-07-16 | $3.28 | $3.28 | 1,675 | — | — |
| 2014-07-15 | $3.16 | $3.16 | 500 | — | — |
| 2014-07-14 | $3.32 | $3.32 | 1,675 | — | — |
| 2014-07-11 | $3.24 | $3.24 | 13,050 | — | — |
| 2014-07-10 | $3.20 | $3.20 | 6,525 | — | — |
| 2014-07-09 | $3.20 | $3.20 | 2,925 | — | — |
| 2014-07-08 | $3.20 | $3.20 | 1,925 | — | — |
| 2014-07-07 | $3.20 | $3.20 | 3,075 | — | — |
| 2014-07-03 | $3.24 | $3.24 | 1,875 | — | — |
| 2014-07-02 | $3.28 | $3.28 | 4,925 | — | — |
| 2014-07-01 | $3.28 | $3.28 | 900 | — | — |
| 2014-06-30 | $3.20 | $3.20 | 15,050 | — | — |
| 2014-06-27 | $3.32 | $3.32 | 2,525 | — | — |
| 2014-06-26 | $3.40 | $3.40 | 1,075 | — | — |
| 2014-06-25 | $3.44 | $3.44 | 825 | — | — |
| 2014-06-24 | $3.44 | $3.44 | 2,775 | — | — |
| 2014-06-23 | $3.40 | $3.40 | 1,200 | — | — |
| 2014-06-20 | $3.40 | $3.40 | 8,100 | — | — |
| 2014-06-19 | $3.44 | $3.44 | 8,225 | — | — |
| 2014-06-18 | $3.40 | $3.40 | 17,950 | — | — |
| 2014-06-17 | $3.48 | $3.48 | 7,000 | — | — |
| 2014-06-16 | $3.52 | $3.52 | 1,900 | — | — |
| 2014-06-13 | $3.56 | $3.56 | 1,525 | — | — |
| 2014-06-12 | $3.56 | $3.56 | 2,350 | — | — |
| 2014-06-11 | $3.56 | $3.56 | 4,175 | — | — |
| 2014-06-10 | $3.56 | $3.56 | 1,300 | — | — |
| 2014-06-09 | $3.56 | $3.56 | 4,675 | — | — |
| 2014-06-06 | $3.68 | $3.68 | 175 | — | — |
| 2014-06-05 | $3.60 | $3.60 | 1,075 | — | — |
| 2014-06-04 | $3.60 | $3.60 | 475 | — | — |
| 2014-06-03 | $3.60 | $3.60 | 1,950 | — | — |
| 2014-06-02 | $3.60 | $3.60 | 6,725 | — | — |
| 2014-05-30 | $3.84 | $3.84 | 1,100 | — | — |
| 2014-05-29 | $3.84 | $3.84 | 6,775 | — | — |
| 2014-05-28 | $3.72 | $3.72 | 8,200 | — | — |
| 2014-05-27 | $3.60 | $3.60 | 1,750 | — | — |
| 2014-05-23 | $3.68 | $3.68 | 500 | — | — |
| 2014-05-22 | $3.68 | $3.68 | 3,250 | — | — |
| 2014-05-21 | $3.64 | $3.64 | 1,025 | — | — |
| 2014-05-20 | $3.68 | $3.68 | 1,100 | — | — |
| 2014-05-19 | $3.68 | $3.68 | 625 | — | — |
| 2014-05-16 | $3.64 | $3.64 | 2,250 | — | — |
| 2014-05-15 | $3.68 | $3.68 | 925 | — | — |
| 2014-05-14 | $3.68 | $3.68 | 4,350 | — | — |
| 2014-05-13 | $3.68 | $3.68 | 1,200 | — | — |
| 2014-05-12 | $3.68 | $3.68 | 775 | — | — |
| 2014-05-09 | $3.68 | $3.68 | 425 | — | — |
| 2014-05-08 | $3.76 | $3.76 | 1,075 | — | — |
| 2014-05-07 | $3.72 | $3.72 | 3,325 | — | — |
| 2014-05-06 | $3.76 | $3.76 | 550 | — | — |
| 2014-05-05 | $3.76 | $3.76 | 3,975 | — | — |
| 2014-05-02 | $3.72 | $3.72 | 2,950 | — | — |
| 2014-05-01 | $3.68 | $3.68 | 950 | — | — |
| 2014-04-30 | $3.76 | $3.76 | 750 | — | — |
| 2014-04-29 | $3.76 | $3.76 | 8,550 | — | — |
| 2014-04-28 | $3.68 | $3.68 | 6,975 | — | — |
| 2014-04-25 | $3.72 | $3.72 | 450 | — | — |
| 2014-04-24 | $3.68 | $3.68 | 7,250 | — | — |
| 2014-04-23 | $3.64 | $3.64 | 14,350 | — | — |
| 2014-04-22 | $3.72 | $3.72 | 14,550 | — | — |
| 2014-04-21 | $3.80 | $3.80 | 13,675 | — | — |
| 2014-04-17 | $3.92 | $3.92 | 1,775 | — | — |
| 2014-04-16 | $3.92 | $3.92 | 1,900 | — | — |
| 2014-04-15 | $3.92 | $3.92 | 14,150 | — | — |
| 2014-04-14 | $3.92 | $3.92 | 225 | — | — |
| 2014-04-11 | $3.96 | $3.96 | 775 | — | — |
| 2014-04-10 | $3.96 | $3.96 | 1,775 | — | — |
| 2014-04-09 | $4.00 | $4.00 | 7,150 | — | — |
| 2014-04-08 | $4.00 | $4.00 | 275 | — | — |
| 2014-04-07 | $4.08 | $4.08 | 3,400 | — | — |
| 2014-04-04 | $4.00 | $4.00 | 2,575 | — | — |
| 2014-04-03 | $4.04 | $4.04 | 7,875 | — | — |
| 2014-04-02 | $4.00 | $4.00 | 2,775 | — | — |
| 2014-04-01 | $4.04 | $4.04 | 4,775 | — | — |
| 2014-03-31 | $4.00 | $4.00 | 14,475 | — | — |
| 2014-03-28 | $4.00 | $4.00 | 1,325 | — | — |
| 2014-03-27 | $4.00 | $4.00 | 2,575 | — | — |
| 2014-03-26 | $4.08 | $4.08 | 4,350 | — | — |
| 2014-03-25 | $4.16 | $4.16 | 3,350 | — | — |
| 2014-03-24 | $4.08 | $4.08 | 15,950 | — | — |
| 2014-03-21 | $4.24 | $4.24 | 1,525 | — | — |
| 2014-03-20 | $4.28 | $4.28 | 525 | — | — |
| 2014-03-19 | $4.16 | $4.16 | 3,075 | — | — |
| 2014-03-18 | $4.20 | $4.20 | 4,625 | — | — |
| 2014-03-17 | $4.28 | $4.28 | 3,225 | — | — |
| 2014-03-14 | $4.36 | $4.36 | 2,175 | — | — |
| 2014-03-13 | $4.28 | $4.28 | 11,250 | — | — |
| 2014-03-12 | $4.32 | $4.32 | 4,975 | — | — |
| 2014-03-11 | $4.32 | $4.32 | 3,650 | — | — |
| 2014-03-10 | $4.24 | $4.24 | 29,575 | — | — |
| 2014-03-07 | $4.36 | $4.36 | 4,350 | — | — |
| 2014-03-06 | $4.40 | $4.40 | 23,850 | — | — |
| 2014-03-05 | $4.20 | $4.20 | 11,125 | — | — |
| 2014-03-04 | $4.40 | $4.40 | 33,675 | — | — |
| 2014-03-03 | $4.40 | $4.40 | 58,425 | — | — |
| 2014-02-28 | $4.60 | $4.60 | 24,025 | — | — |
| 2014-02-27 | $4.56 | $4.56 | 11,150 | — | — |
| 2014-02-26 | $4.48 | $4.48 | 17,050 | — | — |
| 2014-02-25 | $4.52 | $4.52 | 25,075 | — | — |
| 2014-02-24 | $4.40 | $4.40 | 29,050 | — | — |
| 2014-02-21 | $4.20 | $4.20 | 3,875 | — | — |
| 2014-02-20 | $4.12 | $4.12 | 10,950 | — | — |
| 2014-02-19 | $4.28 | $4.28 | 5,000 | — | — |
| 2014-02-18 | $4.28 | $4.28 | 25,675 | — | — |
| 2014-02-14 | $4.04 | $4.04 | 10,125 | — | — |
| 2014-02-13 | $4.00 | $4.00 | 5,425 | — | — |
| 2014-02-12 | $3.92 | $3.92 | 10,525 | — | — |
| 2014-02-11 | $3.92 | $3.92 | 2,400 | — | — |
| 2014-02-10 | $3.96 | $3.96 | 8,925 | — | — |
| 2014-02-07 | $4.00 | $4.00 | 6,950 | — | — |
| 2014-02-06 | $4.00 | $4.00 | 2,050 | — | — |
| 2014-02-05 | $3.92 | $3.92 | 7,775 | — | — |
| 2014-02-04 | $3.92 | $3.92 | 6,975 | — | — |
| 2014-02-03 | $3.92 | $3.92 | 14,475 | — | — |
| 2014-01-31 | $4.00 | $4.00 | 22,675 | — | — |
| 2014-01-30 | $4.16 | $4.16 | 3,650 | — | — |
| 2014-01-29 | $4.12 | $4.12 | 13,250 | — | — |
| 2014-01-28 | $4.36 | $4.36 | 5,950 | — | — |
| 2014-01-27 | $4.16 | $4.16 | 55,400 | — | — |
| 2014-01-24 | $4.32 | $4.32 | 204,975 | — | — |
| 2014-01-23 | $4.20 | $4.20 | 7,825 | — | — |
| 2014-01-22 | $4.08 | $4.08 | 11,075 | — | — |
| 2014-01-21 | $4.20 | $4.20 | 5,550 | — | — |
| 2014-01-17 | $4.28 | $4.28 | 2,475 | — | — |
| 2014-01-16 | $4.40 | $4.40 | 5,050 | — | — |
| 2014-01-15 | $4.32 | $4.32 | 24,800 | — | — |
| 2014-01-14 | $4.24 | $4.24 | 7,425 | — | — |
| 2014-01-13 | $4.16 | $4.16 | 43,625 | — | — |
| 2014-01-10 | $3.88 | $3.88 | 1,825 | — | — |
| 2014-01-09 | $3.92 | $3.92 | 1,700 | — | — |
| 2014-01-08 | $3.92 | $3.92 | 10,400 | — | — |
| 2014-01-07 | $3.84 | $3.84 | 11,750 | — | — |
| 2014-01-06 | $3.96 | $3.96 | 6,750 | — | — |
| 2014-01-03 | $3.92 | $3.92 | 10,050 | — | — |
| 2014-01-02 | $3.84 | $3.84 | 2,625 | — | — |