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
- 1994-11-01 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 | $3.77 | $3.77 | 82,200 | — | — |
| 2014-12-30 | $3.62 | $3.62 | 57,800 | — | — |
| 2014-12-29 | $3.69 | $3.69 | 23,600 | — | — |
| 2014-12-26 | $3.62 | $3.62 | 14,200 | — | — |
| 2014-12-24 | $3.67 | $3.67 | 8,600 | — | — |
| 2014-12-23 | $3.60 | $3.60 | 31,300 | — | — |
| 2014-12-22 | $3.61 | $3.61 | 42,600 | — | — |
| 2014-12-19 | $3.58 | $3.58 | 88,100 | — | — |
| 2014-12-18 | $3.59 | $3.59 | 99,400 | — | — |
| 2014-12-17 | $3.63 | $3.63 | 134,000 | — | — |
| 2014-12-16 | $3.55 | $3.55 | 105,600 | — | — |
| 2014-12-15 | $3.71 | $3.71 | 92,800 | — | — |
| 2014-12-12 | $3.60 | $3.60 | 76,300 | — | — |
| 2014-12-11 | $3.54 | $3.54 | 133,000 | — | — |
| 2014-12-10 | $3.38 | $3.38 | 49,500 | — | — |
| 2014-12-09 | $3.54 | $3.54 | 74,000 | — | — |
| 2014-12-08 | $3.55 | $3.55 | 65,600 | — | — |
| 2014-12-05 | $3.51 | $3.51 | 140,400 | — | — |
| 2014-12-04 | $3.58 | $3.58 | 67,500 | — | — |
| 2014-12-03 | $3.62 | $3.62 | 87,400 | — | — |
| 2014-12-02 | $3.53 | $3.53 | 118,500 | — | — |
| 2014-12-01 | $3.39 | $3.39 | 118,900 | — | — |
| 2014-11-28 | $3.38 | $3.38 | 128,300 | — | — |
| 2014-11-26 | $3.61 | $3.61 | 94,500 | — | — |
| 2014-11-25 | $3.53 | $3.53 | 31,200 | — | — |
| 2014-11-24 | $3.57 | $3.57 | 117,000 | — | — |
| 2014-11-21 | $3.57 | $3.57 | 146,900 | — | — |
| 2014-11-20 | $3.57 | $3.57 | 165,000 | — | — |
| 2014-11-19 | $3.59 | $3.59 | 186,200 | — | — |
| 2014-11-18 | $3.79 | $3.79 | 221,000 | — | — |
| 2014-11-17 | $3.81 | $3.81 | 301,000 | — | — |
| 2014-11-14 | $3.79 | $3.79 | 181,100 | — | — |
| 2014-11-13 | $3.95 | $3.95 | 173,300 | — | — |
| 2014-11-12 | $4.14 | $4.14 | 76,800 | — | — |
| 2014-11-11 | $4.25 | $4.25 | 145,400 | — | — |
| 2014-11-10 | $4.28 | $4.28 | 143,200 | — | — |
| 2014-11-07 | $4.29 | $4.29 | 96,900 | — | — |
| 2014-11-06 | $4.34 | $4.34 | 313,600 | — | — |
| 2014-11-05 | $4.33 | $4.33 | 185,800 | — | — |
| 2014-11-04 | $4.42 | $4.42 | 136,300 | — | — |
| 2014-11-03 | $4.29 | $4.29 | 246,500 | — | — |
| 2014-10-31 | $4.46 | $4.46 | 198,300 | — | — |
| 2014-10-30 | $4.36 | $4.36 | 584,800 | — | — |
| 2014-10-29 | $4.21 | $4.21 | 195,300 | — | — |
| 2014-10-28 | $4.22 | $4.22 | 220,600 | — | — |
| 2014-10-27 | $4.22 | $4.22 | 455,100 | — | — |
| 2014-10-24 | $4.42 | $4.42 | 952,100 | — | — |
| 2014-10-23 | $3.98 | $3.98 | 217,400 | — | — |
| 2014-10-22 | $3.79 | $3.79 | 129,500 | — | — |
| 2014-10-21 | $3.78 | $3.78 | 351,600 | — | — |
| 2014-10-20 | $3.81 | $3.81 | 816,500 | — | — |
| 2014-10-17 | $4.04 | $4.04 | 2,075,000 | — | — |
| 2014-10-16 | $3.05 | $3.05 | 24,200 | — | — |
| 2014-10-15 | $3.02 | $3.02 | 18,800 | — | — |
| 2014-10-14 | $3.01 | $3.01 | 49,100 | — | — |
| 2014-10-13 | $2.97 | $2.97 | 42,600 | — | — |
| 2014-10-10 | $2.95 | $2.95 | 93,300 | — | — |
| 2014-10-09 | $3.15 | $3.15 | 22,900 | — | — |
| 2014-10-08 | $3.20 | $3.20 | 93,000 | — | — |
| 2014-10-07 | $3.04 | $3.04 | 146,900 | — | — |
| 2014-10-06 | $3.18 | $3.18 | 85,300 | — | — |
| 2014-10-03 | $3.31 | $3.31 | 86,500 | — | — |
| 2014-10-02 | $3.34 | $3.34 | 198,000 | — | — |
| 2014-10-01 | $3.23 | $3.23 | 80,600 | — | — |
| 2014-09-30 | $3.31 | $3.31 | 24,400 | — | — |
| 2014-09-29 | $3.35 | $3.35 | 63,500 | — | — |
| 2014-09-26 | $3.32 | $3.32 | 32,300 | — | — |
| 2014-09-25 | $3.29 | $3.29 | 127,700 | — | — |
| 2014-09-24 | $3.44 | $3.44 | 324,200 | — | — |
| 2014-09-23 | $3.23 | $3.23 | 67,400 | — | — |
| 2014-09-22 | $3.23 | $3.23 | 23,200 | — | — |
| 2014-09-19 | $3.16 | $3.16 | 77,500 | — | — |
| 2014-09-18 | $3.24 | $3.24 | 160,700 | — | — |
| 2014-09-17 | $3.43 | $3.43 | 257,000 | — | — |
| 2014-09-16 | $3.19 | $3.19 | 740,500 | — | — |
| 2014-09-15 | $3.13 | $3.13 | 43,600 | — | — |
| 2014-09-12 | $3.19 | $3.19 | 69,500 | — | — |
| 2014-09-11 | $3.12 | $3.12 | 193,400 | — | — |
| 2014-09-10 | $3.10 | $3.10 | 45,400 | — | — |
| 2014-09-09 | $3.13 | $3.13 | 119,900 | — | — |
| 2014-09-08 | $3.15 | $3.15 | 14,200 | — | — |
| 2014-09-05 | $3.08 | $3.08 | 64,200 | — | — |
| 2014-09-04 | $3.28 | $3.28 | 156,800 | — | — |
| 2014-09-03 | $3.12 | $3.12 | 33,400 | — | — |
| 2014-09-02 | $3.12 | $3.12 | 37,200 | — | — |
| 2014-08-29 | $3.06 | $3.06 | 51,700 | — | — |
| 2014-08-28 | $3.06 | $3.06 | 8,200 | — | — |
| 2014-08-27 | $3.07 | $3.07 | 9,300 | — | — |
| 2014-08-26 | $3.07 | $3.07 | 26,200 | — | — |
| 2014-08-25 | $3.17 | $3.17 | 34,000 | — | — |
| 2014-08-22 | $3.07 | $3.07 | 29,600 | — | — |
| 2014-08-21 | $3.07 | $3.07 | 9,000 | — | — |
| 2014-08-20 | $3.06 | $3.06 | 119,300 | — | — |
| 2014-08-19 | $2.93 | $2.93 | 33,300 | — | — |
| 2014-08-18 | $2.85 | $2.85 | 15,800 | — | — |
| 2014-08-15 | $2.79 | $2.79 | 20,200 | — | — |
| 2014-08-14 | $2.79 | $2.79 | 20,100 | — | — |
| 2014-08-13 | $2.76 | $2.76 | 23,000 | — | — |
| 2014-08-12 | $2.84 | $2.84 | 35,200 | — | — |
| 2014-08-11 | $2.76 | $2.76 | 46,400 | — | — |
| 2014-08-08 | $2.70 | $2.70 | 25,500 | — | — |
| 2014-08-07 | $2.65 | $2.65 | 26,900 | — | — |
| 2014-08-06 | $2.66 | $2.66 | 25,200 | — | — |
| 2014-08-05 | $2.65 | $2.65 | 58,300 | — | — |
| 2014-08-04 | $2.70 | $2.70 | 12,600 | — | — |
| 2014-08-01 | $2.71 | $2.71 | 78,800 | — | — |
| 2014-07-31 | $2.79 | $2.79 | 53,400 | — | — |
| 2014-07-30 | $2.71 | $2.71 | 79,500 | — | — |
| 2014-07-29 | $2.77 | $2.77 | 74,500 | — | — |
| 2014-07-28 | $2.93 | $2.93 | 16,700 | — | — |
| 2014-07-25 | $2.95 | $2.95 | 43,400 | — | — |
| 2014-07-24 | $3.00 | $3.00 | 38,000 | — | — |
| 2014-07-23 | $2.93 | $2.93 | 75,000 | — | — |
| 2014-07-22 | $3.01 | $3.01 | 27,600 | — | — |
| 2014-07-21 | $2.90 | $2.90 | 28,400 | — | — |
| 2014-07-18 | $3.00 | $3.00 | 17,100 | — | — |
| 2014-07-17 | $2.99 | $2.99 | 16,300 | — | — |
| 2014-07-16 | $3.08 | $3.08 | 58,900 | — | — |
| 2014-07-15 | $3.08 | $3.08 | 75,300 | — | — |
| 2014-07-14 | $2.95 | $2.95 | 53,100 | — | — |
| 2014-07-11 | $2.95 | $2.95 | 83,400 | — | — |
| 2014-07-10 | $3.01 | $3.01 | 71,600 | — | — |
| 2014-07-09 | $3.02 | $3.02 | 78,600 | — | — |
| 2014-07-08 | $2.92 | $2.92 | 63,100 | — | — |
| 2014-07-07 | $3.20 | $3.20 | 125,900 | — | — |
| 2014-07-03 | $3.23 | $3.23 | 124,100 | — | — |
| 2014-07-02 | $3.07 | $3.07 | 115,700 | — | — |
| 2014-07-01 | $2.90 | $2.90 | 113,600 | — | — |
| 2014-06-30 | $2.89 | $2.89 | 69,200 | — | — |
| 2014-06-27 | $2.87 | $2.87 | 147,300 | — | — |
| 2014-06-26 | $2.81 | $2.81 | 100,100 | — | — |
| 2014-06-25 | $2.86 | $2.86 | 106,300 | — | — |
| 2014-06-24 | $2.82 | $2.82 | 75,000 | — | — |
| 2014-06-23 | $2.88 | $2.88 | 29,600 | — | — |
| 2014-06-20 | $2.93 | $2.93 | 204,200 | — | — |
| 2014-06-19 | $3.03 | $3.03 | 153,300 | — | — |
| 2014-06-18 | $2.79 | $2.79 | 209,700 | — | — |
| 2014-06-17 | $2.87 | $2.87 | 168,600 | — | — |
| 2014-06-16 | $3.01 | $3.01 | 383,600 | — | — |
| 2014-06-13 | $2.76 | $2.76 | 163,000 | — | — |
| 2014-06-12 | $2.70 | $2.70 | 139,200 | — | — |
| 2014-06-11 | $2.70 | $2.70 | 174,000 | — | — |
| 2014-06-10 | $2.71 | $2.71 | 269,400 | — | — |
| 2014-06-09 | $2.73 | $2.73 | 297,600 | — | — |
| 2014-06-06 | $2.73 | $2.73 | 1,594,700 | — | — |
| 2014-06-05 | $2.75 | $2.75 | 28,700 | — | — |
| 2014-06-04 | $2.76 | $2.76 | 31,100 | — | — |
| 2014-06-03 | $2.82 | $2.82 | 11,900 | — | — |
| 2014-06-02 | $2.83 | $2.83 | 28,200 | — | — |
| 2014-05-30 | $2.72 | $2.72 | 13,600 | — | — |
| 2014-05-29 | $2.70 | $2.70 | 16,400 | — | — |
| 2014-05-28 | $2.70 | $2.70 | 45,300 | — | — |
| 2014-05-27 | $2.80 | $2.80 | 55,700 | — | — |
| 2014-05-23 | $2.74 | $2.74 | 82,600 | — | — |
| 2014-05-22 | $2.75 | $2.75 | 64,200 | — | — |
| 2014-05-21 | $2.72 | $2.72 | 79,700 | — | — |
| 2014-05-20 | $2.74 | $2.74 | 86,500 | — | — |
| 2014-05-19 | $2.88 | $2.88 | 18,800 | — | — |
| 2014-05-16 | $2.86 | $2.86 | 24,600 | — | — |
| 2014-05-15 | $2.86 | $2.86 | 95,700 | — | — |
| 2014-05-14 | $2.93 | $2.93 | 92,900 | — | — |
| 2014-05-13 | $3.18 | $3.18 | 10,000 | — | — |
| 2014-05-12 | $3.16 | $3.16 | 20,900 | — | — |
| 2014-05-09 | $3.18 | $3.18 | 15,600 | — | — |
| 2014-05-08 | $3.18 | $3.18 | 102,200 | — | — |
| 2014-05-07 | $3.26 | $3.26 | 23,200 | — | — |
| 2014-05-06 | $3.26 | $3.26 | 15,800 | — | — |
| 2014-05-05 | $3.31 | $3.31 | 27,400 | — | — |
| 2014-05-02 | $3.30 | $3.30 | 111,600 | — | — |
| 2014-05-01 | $3.28 | $3.28 | 57,200 | — | — |
| 2014-04-30 | $3.27 | $3.27 | 16,000 | — | — |
| 2014-04-29 | $3.25 | $3.25 | 25,200 | — | — |
| 2014-04-28 | $3.25 | $3.25 | 58,700 | — | — |
| 2014-04-25 | $3.27 | $3.27 | 96,200 | — | — |
| 2014-04-24 | $3.24 | $3.24 | 51,400 | — | — |
| 2014-04-23 | $3.12 | $3.12 | 64,000 | — | — |
| 2014-04-22 | $3.06 | $3.06 | 33,500 | — | — |
| 2014-04-21 | $3.11 | $3.11 | 34,900 | — | — |
| 2014-04-17 | $3.07 | $3.07 | 39,300 | — | — |
| 2014-04-16 | $3.03 | $3.03 | 59,000 | — | — |
| 2014-04-15 | $2.94 | $2.94 | 19,900 | — | — |
| 2014-04-14 | $2.94 | $2.94 | 46,700 | — | — |
| 2014-04-11 | $2.87 | $2.87 | 51,700 | — | — |
| 2014-04-10 | $2.90 | $2.90 | 28,000 | — | — |
| 2014-04-09 | $2.94 | $2.94 | 47,400 | — | — |
| 2014-04-08 | $2.84 | $2.84 | 21,000 | — | — |
| 2014-04-07 | $2.69 | $2.69 | 52,600 | — | — |
| 2014-04-04 | $2.68 | $2.68 | 97,600 | — | — |
| 2014-04-03 | $2.75 | $2.75 | 74,300 | — | — |
| 2014-04-02 | $2.80 | $2.80 | 31,900 | — | — |
| 2014-04-01 | $2.80 | $2.80 | 42,100 | — | — |
| 2014-03-31 | $2.80 | $2.80 | 54,300 | — | — |
| 2014-03-28 | $2.82 | $2.82 | 40,900 | — | — |
| 2014-03-27 | $2.93 | $2.93 | 43,700 | — | — |
| 2014-03-26 | $2.82 | $2.82 | 59,300 | — | — |
| 2014-03-25 | $2.91 | $2.91 | 69,100 | — | — |
| 2014-03-24 | $2.93 | $2.93 | 107,200 | — | — |
| 2014-03-21 | $3.04 | $3.04 | 55,900 | — | — |
| 2014-03-20 | $3.10 | $3.10 | 116,100 | — | — |
| 2014-03-19 | $3.12 | $3.12 | 332,300 | — | — |
| 2014-03-18 | $2.93 | $2.93 | 140,800 | — | — |
| 2014-03-17 | $2.77 | $2.77 | 32,200 | — | — |
| 2014-03-14 | $2.72 | $2.72 | 100,400 | — | — |
| 2014-03-13 | $2.77 | $2.77 | 197,900 | — | — |
| 2014-03-12 | $3.00 | $3.00 | 22,900 | — | — |
| 2014-03-11 | $3.03 | $3.03 | 41,700 | — | — |
| 2014-03-10 | $3.15 | $3.15 | 68,600 | — | — |
| 2014-03-07 | $3.10 | $3.10 | 89,300 | — | — |
| 2014-03-06 | $3.06 | $3.06 | 36,500 | — | — |
| 2014-03-05 | $3.08 | $3.08 | 45,100 | — | — |
| 2014-03-04 | $3.10 | $3.10 | 59,100 | — | — |
| 2014-03-03 | $3.12 | $3.12 | 77,200 | — | — |
| 2014-02-28 | $3.13 | $3.13 | 46,700 | — | — |
| 2014-02-27 | $3.10 | $3.10 | 294,900 | — | — |
| 2014-02-26 | $2.90 | $2.90 | 136,800 | — | — |
| 2014-02-25 | $3.00 | $3.00 | 82,000 | — | — |
| 2014-02-24 | $3.09 | $3.09 | 49,600 | — | — |
| 2014-02-21 | $3.07 | $3.07 | 40,100 | — | — |
| 2014-02-20 | $3.10 | $3.10 | 35,400 | — | — |
| 2014-02-19 | $3.16 | $3.16 | 312,000 | — | — |
| 2014-02-18 | $3.14 | $3.14 | 155,200 | — | — |
| 2014-02-14 | $3.27 | $3.27 | 66,500 | — | — |
| 2014-02-13 | $3.44 | $3.44 | 19,800 | — | — |
| 2014-02-12 | $3.43 | $3.43 | 67,300 | — | — |
| 2014-02-11 | $3.38 | $3.38 | 58,800 | — | — |
| 2014-02-10 | $3.49 | $3.49 | 25,300 | — | — |
| 2014-02-07 | $3.58 | $3.58 | 191,300 | — | — |
| 2014-02-06 | $3.50 | $3.50 | 32,900 | — | — |
| 2014-02-05 | $3.46 | $3.46 | 69,000 | — | — |
| 2014-02-04 | $3.56 | $3.56 | 89,900 | — | — |
| 2014-02-03 | $3.57 | $3.57 | 128,200 | — | — |
| 2014-01-31 | $3.62 | $3.62 | 73,100 | — | — |
| 2014-01-30 | $3.73 | $3.73 | 160,600 | — | — |
| 2014-01-29 | $3.68 | $3.68 | 56,500 | — | — |
| 2014-01-28 | $3.69 | $3.69 | 0 | — | — |
| 2014-01-27 | $3.62 | $3.62 | 183,800 | — | — |
| 2014-01-24 | $3.60 | $3.60 | 100,800 | — | — |
| 2014-01-23 | $3.64 | $3.64 | 83,900 | — | — |
| 2014-01-22 | $3.74 | $3.74 | 116,600 | — | — |
| 2014-01-21 | $3.64 | $3.64 | 97,500 | — | — |
| 2014-01-17 | $3.65 | $3.65 | 107,900 | — | — |
| 2014-01-16 | $3.62 | $3.62 | 349,600 | — | — |
| 2014-01-15 | $3.77 | $3.77 | 190,700 | — | — |
| 2014-01-14 | $3.77 | $3.77 | 135,000 | — | — |
| 2014-01-13 | $3.67 | $3.67 | 154,600 | — | — |
| 2014-01-10 | $3.77 | $3.77 | 83,100 | — | — |
| 2014-01-09 | $3.84 | $3.84 | 88,700 | — | — |
| 2014-01-08 | $3.85 | $3.85 | 192,700 | — | — |
| 2014-01-07 | $3.85 | $3.85 | 247,100 | — | — |
| 2014-01-06 | $3.80 | $3.80 | 168,800 | — | — |
| 2014-01-03 | $3.77 | $3.77 | 245,300 | — | — |
| 2014-01-02 | $3.69 | $3.69 | 192,700 | — | — |