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
- 1996-12-11 to 2026-09-03
- 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 | $2.80 | $5.11 | 7,300 | — | — |
| 2014-12-30 | $2.87 | $5.24 | 34,000 | — | — |
| 2014-12-29 | $2.88 | $5.26 | 14,600 | — | — |
| 2014-12-26 | $2.86 | $5.22 | 6,700 | — | — |
| 2014-12-24 | $2.89 | $5.28 | 9,100 | — | — |
| 2014-12-23 | $2.93 | $5.35 | 11,200 | — | — |
| 2014-12-22 | $2.92 | $5.33 | 17,600 | — | — |
| 2014-12-19 | $2.80 | $5.11 | 8,700 | — | — |
| 2014-12-18 | $2.81 | $5.13 | 32,800 | — | — |
| 2014-12-17 | $2.99 | $5.46 | 2,200 | — | — |
| 2014-12-16 | $2.97 | $5.42 | 11,400 | — | — |
| 2014-12-15 | $2.89 | $5.28 | 8,800 | — | — |
| 2014-12-12 | $2.89 | $5.28 | 2,100 | — | — |
| 2014-12-11 | $2.85 | $5.20 | 4,100 | — | — |
| 2014-12-10 | $2.95 | $5.39 | 14,700 | — | — |
| 2014-12-09 | $2.95 | $5.39 | 58,200 | — | — |
| 2014-12-08 | $2.99 | $5.46 | 10,900 | — | — |
| 2014-12-05 | $2.99 | $5.46 | 6,800 | — | — |
| 2014-12-04 | $2.99 | $5.46 | 3,600 | — | — |
| 2014-12-03 | $3.02 | $5.51 | 1,100 | — | — |
| 2014-12-02 | $2.95 | $5.39 | 10,900 | — | — |
| 2014-12-01 | $3.03 | $5.53 | 12,500 | — | — |
| 2014-11-28 | $3.15 | $5.75 | 5,100 | — | — |
| 2014-11-26 | $3.17 | $5.79 | 12,400 | — | — |
| 2014-11-25 | $3.28 | $5.99 | 19,400 | — | — |
| 2014-11-24 | $3.30 | $5.84 | 81,500 | — | — |
| 2014-11-21 | $3.35 | $5.93 | 24,300 | — | — |
| 2014-11-20 | $3.32 | $5.88 | 10,200 | — | — |
| 2014-11-19 | $3.28 | $5.81 | 3,100 | — | — |
| 2014-11-18 | $3.29 | $5.83 | 40,600 | — | — |
| 2014-11-17 | $3.24 | $5.74 | 47,100 | — | — |
| 2014-11-14 | $2.99 | $5.29 | 7,000 | — | — |
| 2014-11-13 | $3.01 | $5.33 | 27,100 | — | — |
| 2014-11-12 | $2.88 | $5.10 | 58,700 | — | — |
| 2014-11-11 | $2.85 | $5.05 | 12,900 | — | — |
| 2014-11-10 | $2.88 | $5.10 | 28,500 | — | — |
| 2014-11-07 | $2.84 | $5.03 | 19,200 | — | — |
| 2014-11-06 | $2.94 | $5.21 | 10,300 | — | — |
| 2014-11-05 | $2.95 | $5.22 | 4,200 | — | — |
| 2014-11-04 | $2.99 | $5.29 | 18,500 | — | — |
| 2014-11-03 | $2.97 | $5.26 | 8,300 | — | — |
| 2014-10-31 | $2.95 | $5.22 | 15,000 | — | — |
| 2014-10-30 | $2.94 | $5.21 | 4,700 | — | — |
| 2014-10-29 | $2.96 | $5.24 | 4,600 | — | — |
| 2014-10-28 | $2.98 | $5.28 | 11,700 | — | — |
| 2014-10-27 | $2.99 | $5.29 | 1,100 | — | — |
| 2014-10-24 | $2.95 | $5.22 | 6,100 | — | — |
| 2014-10-23 | $2.98 | $5.28 | 9,900 | — | — |
| 2014-10-22 | $2.98 | $5.28 | 5,400 | — | — |
| 2014-10-21 | $2.97 | $5.26 | 11,800 | — | — |
| 2014-10-20 | $2.95 | $5.22 | 8,000 | — | — |
| 2014-10-17 | $2.94 | $5.21 | 5,600 | — | — |
| 2014-10-16 | $2.95 | $5.22 | 1,900 | — | — |
| 2014-10-15 | $2.91 | $5.15 | 6,500 | — | — |
| 2014-10-14 | $2.94 | $5.21 | 3,600 | — | — |
| 2014-10-13 | $2.92 | $5.17 | 35,400 | — | — |
| 2014-10-10 | $2.94 | $5.21 | 7,200 | — | — |
| 2014-10-09 | $2.97 | $5.26 | 8,500 | — | — |
| 2014-10-08 | $2.97 | $5.26 | 13,400 | — | — |
| 2014-10-07 | $3.02 | $5.35 | 2,200 | — | — |
| 2014-10-06 | $3.03 | $5.36 | 10,800 | — | — |
| 2014-10-03 | $3.01 | $5.33 | 7,300 | — | — |
| 2014-10-02 | $2.97 | $5.26 | 35,500 | — | — |
| 2014-10-01 | $2.95 | $5.22 | 19,500 | — | — |
| 2014-09-30 | $3.03 | $5.36 | 6,600 | — | — |
| 2014-09-29 | $3.04 | $5.38 | 51,300 | — | — |
| 2014-09-26 | $2.94 | $5.21 | 8,400 | — | — |
| 2014-09-25 | $2.90 | $5.13 | 25,100 | — | — |
| 2014-09-24 | $2.94 | $5.21 | 7,000 | — | — |
| 2014-09-23 | $2.95 | $5.22 | 26,100 | — | — |
| 2014-09-22 | $2.97 | $5.26 | 33,800 | — | — |
| 2014-09-19 | $2.94 | $5.21 | 21,100 | — | — |
| 2014-09-18 | $3.04 | $5.38 | 14,300 | — | — |
| 2014-09-17 | $3.01 | $5.33 | 11,800 | — | — |
| 2014-09-16 | $3.06 | $5.42 | 35,700 | — | — |
| 2014-09-15 | $2.93 | $5.19 | 42,900 | — | — |
| 2014-09-12 | $2.77 | $4.90 | 38,400 | — | — |
| 2014-09-11 | $2.68 | $4.75 | 67,600 | — | — |
| 2014-09-10 | $3.05 | $5.40 | 28,900 | — | — |
| 2014-09-09 | $3.14 | $5.56 | 12,800 | — | — |
| 2014-09-08 | $3.18 | $5.63 | 29,900 | — | — |
| 2014-09-05 | $3.38 | $5.98 | 20,800 | — | — |
| 2014-09-04 | $3.36 | $5.95 | 7,500 | — | — |
| 2014-09-03 | $3.36 | $5.95 | 33,700 | — | — |
| 2014-09-02 | $3.40 | $6.02 | 51,500 | — | — |
| 2014-08-29 | $3.29 | $5.83 | 7,800 | — | — |
| 2014-08-28 | $3.27 | $5.79 | 28,200 | — | — |
| 2014-08-27 | $3.39 | $6.00 | 15,600 | — | — |
| 2014-08-26 | $3.37 | $5.97 | 10,600 | — | — |
| 2014-08-25 | $3.38 | $5.98 | 46,900 | — | — |
| 2014-08-22 | $3.58 | $6.34 | 29,100 | — | — |
| 2014-08-21 | $3.62 | $6.41 | 86,300 | — | — |
| 2014-08-20 | $3.32 | $5.88 | 18,500 | — | — |
| 2014-08-19 | $3.29 | $5.83 | 14,900 | — | — |
| 2014-08-18 | $3.34 | $5.91 | 75,200 | — | — |
| 2014-08-15 | $3.33 | $5.81 | 251,900 | — | — |
| 2014-08-14 | $3.29 | $5.74 | 15,800 | — | — |
| 2014-08-13 | $3.30 | $5.76 | 21,900 | — | — |
| 2014-08-12 | $3.34 | $5.82 | 56,000 | — | — |
| 2014-08-11 | $3.35 | $5.84 | 53,300 | — | — |
| 2014-08-08 | $3.17 | $5.53 | 7,500 | — | — |
| 2014-08-07 | $3.21 | $5.60 | 46,400 | — | — |
| 2014-08-06 | $3.17 | $5.53 | 51,000 | — | — |
| 2014-08-05 | $3.16 | $5.51 | 24,200 | — | — |
| 2014-08-04 | $3.15 | $5.49 | 119,300 | — | — |
| 2014-08-01 | $3.08 | $5.37 | 22,000 | — | — |
| 2014-07-31 | $3.08 | $5.37 | 21,100 | — | — |
| 2014-07-30 | $3.14 | $5.48 | 34,200 | — | — |
| 2014-07-29 | $3.09 | $5.39 | 51,100 | — | — |
| 2014-07-28 | $3.12 | $5.44 | 31,000 | — | — |
| 2014-07-25 | $3.13 | $5.46 | 57,800 | — | — |
| 2014-07-24 | $3.10 | $5.41 | 11,300 | — | — |
| 2014-07-23 | $3.29 | $5.65 | 206,000 | — | — |
| 2014-07-22 | $3.17 | $5.44 | 16,500 | — | — |
| 2014-07-21 | $3.15 | $5.41 | 77,500 | — | — |
| 2014-07-18 | $3.10 | $5.32 | 26,200 | — | — |
| 2014-07-17 | $3.05 | $5.24 | 72,400 | — | — |
| 2014-07-16 | $3.07 | $5.27 | 43,500 | — | — |
| 2014-07-15 | $3.20 | $5.50 | 72,700 | — | — |
| 2014-07-14 | $3.33 | $5.72 | 211,700 | — | — |
| 2014-07-11 | $2.97 | $5.10 | 12,100 | — | — |
| 2014-07-10 | $2.99 | $5.14 | 16,100 | — | — |
| 2014-07-09 | $2.95 | $5.07 | 55,000 | — | — |
| 2014-07-08 | $2.79 | $4.79 | 35,100 | — | — |
| 2014-07-07 | $2.87 | $4.93 | 28,500 | — | — |
| 2014-07-03 | $2.79 | $4.79 | 19,200 | — | — |
| 2014-07-02 | $2.74 | $4.71 | 6,900 | — | — |
| 2014-07-01 | $2.71 | $4.65 | 6,400 | — | — |
| 2014-06-30 | $2.72 | $4.67 | 1,700 | — | — |
| 2014-06-27 | $2.66 | $4.57 | 2,700 | — | — |
| 2014-06-26 | $2.71 | $4.65 | 1,500 | — | — |
| 2014-06-25 | $2.68 | $4.60 | 2,700 | — | — |
| 2014-06-24 | $2.68 | $4.60 | 1,700 | — | — |
| 2014-06-23 | $2.69 | $4.62 | 2,700 | — | — |
| 2014-06-20 | $2.67 | $4.59 | 8,700 | — | — |
| 2014-06-19 | $2.68 | $4.60 | 14,500 | — | — |
| 2014-06-18 | $2.62 | $4.50 | 14,800 | — | — |
| 2014-06-17 | $2.56 | $4.40 | 4,300 | — | — |
| 2014-06-16 | $2.62 | $4.50 | 12,900 | — | — |
| 2014-06-13 | $2.62 | $4.50 | 7,000 | — | — |
| 2014-06-12 | $2.61 | $4.48 | 7,500 | — | — |
| 2014-06-11 | $2.65 | $4.55 | 10,600 | — | — |
| 2014-06-10 | $2.69 | $4.62 | 3,500 | — | — |
| 2014-06-09 | $2.73 | $4.69 | 4,300 | — | — |
| 2014-06-06 | $2.70 | $4.64 | 5,900 | — | — |
| 2014-06-05 | $2.69 | $4.62 | 5,200 | — | — |
| 2014-06-04 | $2.73 | $4.69 | 6,400 | — | — |
| 2014-06-03 | $2.74 | $4.71 | 3,500 | — | — |
| 2014-06-02 | $2.70 | $4.64 | 6,500 | — | — |
| 2014-05-30 | $2.68 | $4.60 | 500 | — | — |
| 2014-05-29 | $2.59 | $4.45 | 7,700 | — | — |
| 2014-05-28 | $2.63 | $4.52 | 9,800 | — | — |
| 2014-05-27 | $2.67 | $4.59 | 16,000 | — | — |
| 2014-05-23 | $2.61 | $4.48 | 4,500 | — | — |
| 2014-05-22 | $2.64 | $4.53 | 3,500 | — | — |
| 2014-05-21 | $2.66 | $4.57 | 8,900 | — | — |
| 2014-05-20 | $2.73 | $4.69 | 700 | — | — |
| 2014-05-19 | $2.70 | $4.64 | 3,100 | — | — |
| 2014-05-16 | $2.75 | $4.72 | 3,500 | — | — |
| 2014-05-15 | $2.75 | $4.72 | 3,300 | — | — |
| 2014-05-14 | $2.75 | $4.72 | 17,800 | — | — |
| 2014-05-13 | $2.64 | $4.53 | 3,700 | — | — |
| 2014-05-12 | $2.68 | $4.60 | 9,700 | — | — |
| 2014-05-09 | $2.75 | $4.72 | 2,100 | — | — |
| 2014-05-08 | $2.68 | $4.60 | 3,300 | — | — |
| 2014-05-07 | $2.66 | $4.57 | 7,000 | — | — |
| 2014-05-06 | $2.69 | $4.62 | 4,300 | — | — |
| 2014-05-05 | $2.68 | $4.60 | 6,500 | — | — |
| 2014-05-02 | $2.66 | $4.57 | 6,700 | — | — |
| 2014-05-01 | $2.63 | $4.52 | 9,400 | — | — |
| 2014-04-30 | $2.65 | $4.55 | 6,800 | — | — |
| 2014-04-29 | $2.62 | $4.50 | 11,200 | — | — |
| 2014-04-28 | $2.71 | $4.65 | 27,200 | — | — |
| 2014-04-25 | $2.83 | $4.86 | 4,600 | — | — |
| 2014-04-24 | $2.80 | $4.81 | 12,400 | — | — |
| 2014-04-23 | $2.77 | $4.76 | 18,400 | — | — |
| 2014-04-22 | $2.69 | $4.62 | 12,100 | — | — |
| 2014-04-21 | $2.70 | $4.64 | 17,200 | — | — |
| 2014-04-17 | $2.82 | $4.84 | 6,900 | — | — |
| 2014-04-16 | $2.75 | $4.72 | 6,100 | — | — |
| 2014-04-15 | $2.68 | $4.60 | 4,000 | — | — |
| 2014-04-14 | $2.72 | $4.67 | 6,700 | — | — |
| 2014-04-11 | $2.82 | $4.84 | 600 | — | — |
| 2014-04-10 | $2.75 | $4.72 | 10,200 | — | — |
| 2014-04-09 | $2.89 | $4.96 | 13,000 | — | — |
| 2014-04-08 | $2.80 | $4.81 | 19,200 | — | — |
| 2014-04-07 | $2.60 | $4.47 | 17,700 | — | — |
| 2014-04-04 | $2.71 | $4.65 | 43,000 | — | — |
| 2014-04-03 | $2.72 | $4.67 | 63,300 | — | — |
| 2014-04-02 | $2.92 | $5.01 | 176,400 | — | — |
| 2014-04-01 | $2.88 | $4.95 | 90,300 | — | — |
| 2014-03-31 | $2.71 | $4.65 | 41,100 | — | — |
| 2014-03-28 | $2.55 | $4.38 | 2,500 | — | — |
| 2014-03-27 | $2.54 | $4.36 | 18,900 | — | — |
| 2014-03-26 | $2.58 | $4.43 | 10,300 | — | — |
| 2014-03-25 | $2.55 | $4.38 | 700 | — | — |
| 2014-03-24 | $2.62 | $4.50 | 4,800 | — | — |
| 2014-03-21 | $2.64 | $4.53 | 24,800 | — | — |
| 2014-03-20 | $2.58 | $4.43 | 4,700 | — | — |
| 2014-03-19 | $2.58 | $4.43 | 4,600 | — | — |
| 2014-03-18 | $2.59 | $4.45 | 4,700 | — | — |
| 2014-03-17 | $2.59 | $4.45 | 24,700 | — | — |
| 2014-03-14 | $2.69 | $4.62 | 10,800 | — | — |
| 2014-03-13 | $2.69 | $4.62 | 7,800 | — | — |
| 2014-03-12 | $2.76 | $4.74 | 14,800 | — | — |
| 2014-03-11 | $2.83 | $4.86 | 16,300 | — | — |
| 2014-03-10 | $2.85 | $4.89 | 12,300 | — | — |
| 2014-03-07 | $2.89 | $4.96 | 35,600 | — | — |
| 2014-03-06 | $2.68 | $4.60 | 5,200 | — | — |
| 2014-03-05 | $2.67 | $4.59 | 1,800 | — | — |
| 2014-03-04 | $2.67 | $4.59 | 13,700 | — | — |
| 2014-03-03 | $2.70 | $4.64 | 17,200 | — | — |
| 2014-02-28 | $2.77 | $4.76 | 14,800 | — | — |
| 2014-02-27 | $2.78 | $4.77 | 12,700 | — | — |
| 2014-02-26 | $2.84 | $4.81 | 1,600 | — | — |
| 2014-02-25 | $2.78 | $4.71 | 12,200 | — | — |
| 2014-02-24 | $2.91 | $4.93 | 11,700 | — | — |
| 2014-02-21 | $2.98 | $5.05 | 31,500 | — | — |
| 2014-02-20 | $3.05 | $5.16 | 23,800 | — | — |
| 2014-02-19 | $3.07 | $5.20 | 13,000 | — | — |
| 2014-02-18 | $3.10 | $5.25 | 95,500 | — | — |
| 2014-02-14 | $2.94 | $4.98 | 35,700 | — | — |
| 2014-02-13 | $2.84 | $4.81 | 21,200 | — | — |
| 2014-02-12 | $2.81 | $4.76 | 10,200 | — | — |
| 2014-02-11 | $2.78 | $4.71 | 41,300 | — | — |
| 2014-02-10 | $2.70 | $4.57 | 18,000 | — | — |
| 2014-02-07 | $2.59 | $4.39 | 14,300 | — | — |
| 2014-02-06 | $2.62 | $4.44 | 1,300 | — | — |
| 2014-02-05 | $2.57 | $4.35 | 9,100 | — | — |
| 2014-02-04 | $2.58 | $4.37 | 30,200 | — | — |
| 2014-02-03 | $2.57 | $4.35 | 24,800 | — | — |
| 2014-01-31 | $2.67 | $4.52 | 41,000 | — | — |
| 2014-01-30 | $2.59 | $4.39 | 13,900 | — | — |
| 2014-01-29 | $2.65 | $4.49 | 32,500 | — | — |
| 2014-01-28 | $2.61 | $4.42 | 16,500 | — | — |
| 2014-01-27 | $2.67 | $4.52 | 118,400 | — | — |
| 2014-01-24 | $2.76 | $4.67 | 54,500 | — | — |
| 2014-01-23 | $2.78 | $4.71 | 79,700 | — | — |
| 2014-01-22 | $2.90 | $4.91 | 72,600 | — | — |
| 2014-01-21 | $3.03 | $5.13 | 48,200 | — | — |
| 2014-01-17 | $3.05 | $5.16 | 217,800 | — | — |
| 2014-01-16 | $3.15 | $5.33 | 34,000 | — | — |
| 2014-01-15 | $3.03 | $5.13 | 39,200 | — | — |
| 2014-01-14 | $3.09 | $5.23 | 38,300 | — | — |
| 2014-01-13 | $3.15 | $5.33 | 269,700 | — | — |
| 2014-01-10 | $3.10 | $5.25 | 61,000 | — | — |
| 2014-01-09 | $3.02 | $5.11 | 23,900 | — | — |
| 2014-01-08 | $3.04 | $5.15 | 32,200 | — | — |
| 2014-01-07 | $3.07 | $5.20 | 18,500 | — | — |
| 2014-01-06 | $2.97 | $5.03 | 20,600 | — | — |
| 2014-01-03 | $2.97 | $5.03 | 16,200 | — | — |
| 2014-01-02 | $3.00 | $5.08 | 17,500 | — | — |