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
- 2012-04-19 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 | $2.23 | $2.23 | 3,570 | — | — |
| 2014-12-30 | $2.37 | $2.37 | 7,380 | — | — |
| 2014-12-29 | $2.43 | $2.43 | 1,410 | — | — |
| 2014-12-26 | $2.50 | $2.50 | 4,320 | — | — |
| 2014-12-24 | $2.50 | $2.50 | 1,680 | — | — |
| 2014-12-23 | $2.67 | $2.67 | 2,130 | — | — |
| 2014-12-22 | $2.73 | $2.73 | 1,110 | — | — |
| 2014-12-19 | $2.90 | $2.90 | 1,410 | — | — |
| 2014-12-18 | $2.83 | $2.83 | 6,210 | — | — |
| 2014-12-17 | $2.73 | $2.73 | 480 | — | — |
| 2014-12-16 | $2.90 | $2.90 | 1,680 | — | — |
| 2014-12-15 | $2.90 | $2.90 | 1,140 | — | — |
| 2014-12-12 | $2.93 | $2.93 | 690 | — | — |
| 2014-12-11 | $3.00 | $3.00 | 3,480 | — | — |
| 2014-12-10 | $2.93 | $2.93 | 2,370 | — | — |
| 2014-12-09 | $2.93 | $2.93 | 3,330 | — | — |
| 2014-12-08 | $2.93 | $2.93 | 8,850 | — | — |
| 2014-12-05 | $3.10 | $3.10 | 8,760 | — | — |
| 2014-12-04 | $3.20 | $3.20 | 570 | — | — |
| 2014-12-03 | $3.03 | $3.03 | 2,460 | — | — |
| 2014-12-02 | $3.23 | $3.23 | 1,170 | — | — |
| 2014-12-01 | $3.07 | $3.07 | 180 | — | — |
| 2014-11-28 | $3.10 | $3.10 | 450 | — | — |
| 2014-11-26 | $3.13 | $3.13 | 90 | — | — |
| 2014-11-25 | $3.27 | $3.27 | 6,750 | — | — |
| 2014-11-24 | $3.20 | $3.20 | 2,340 | — | — |
| 2014-11-21 | $3.10 | $3.10 | 1,170 | — | — |
| 2014-11-20 | $3.20 | $3.20 | 570 | — | — |
| 2014-11-19 | $3.23 | $3.23 | 1,680 | — | — |
| 2014-11-18 | $3.17 | $3.17 | 330 | — | — |
| 2014-11-17 | $3.17 | $3.17 | 630 | — | — |
| 2014-11-14 | $3.27 | $3.27 | 750 | — | — |
| 2014-11-13 | $3.13 | $3.13 | 600 | — | — |
| 2014-11-12 | $3.27 | $3.27 | 8,370 | — | — |
| 2014-11-11 | $3.37 | $3.37 | 600 | — | — |
| 2014-11-10 | $3.23 | $3.23 | 1,680 | — | — |
| 2014-11-07 | $3.30 | $3.30 | 1,110 | — | — |
| 2014-11-06 | $3.43 | $3.43 | 5,370 | — | — |
| 2014-11-05 | $3.43 | $3.43 | 0 | — | — |
| 2014-11-04 | $3.43 | $3.43 | 900 | — | — |
| 2014-11-03 | $3.27 | $3.27 | 2,670 | — | — |
| 2014-10-31 | $3.40 | $3.40 | 1,290 | — | — |
| 2014-10-30 | $3.30 | $3.30 | 600 | — | — |
| 2014-10-29 | $3.40 | $3.40 | 9,450 | — | — |
| 2014-10-28 | $3.30 | $3.30 | 2,430 | — | — |
| 2014-10-27 | $3.40 | $3.40 | 1,200 | — | — |
| 2014-10-24 | $3.37 | $3.37 | 19,350 | — | — |
| 2014-10-23 | $3.23 | $3.23 | 3,300 | — | — |
| 2014-10-22 | $3.20 | $3.20 | 780 | — | — |
| 2014-10-21 | $3.27 | $3.27 | 1,380 | — | — |
| 2014-10-20 | $3.27 | $3.27 | 1,740 | — | — |
| 2014-10-17 | $3.33 | $3.33 | 2,370 | — | — |
| 2014-10-16 | $3.20 | $3.20 | 10,020 | — | — |
| 2014-10-15 | $3.27 | $3.27 | 1,170 | — | — |
| 2014-10-14 | $3.37 | $3.37 | 4,440 | — | — |
| 2014-10-13 | $3.30 | $3.30 | 1,500 | — | — |
| 2014-10-10 | $3.30 | $3.30 | 7,590 | — | — |
| 2014-10-09 | $3.50 | $3.50 | 1,170 | — | — |
| 2014-10-08 | $3.50 | $3.50 | 4,770 | — | — |
| 2014-10-07 | $3.47 | $3.47 | 1,020 | — | — |
| 2014-10-06 | $3.57 | $3.57 | 4,380 | — | — |
| 2014-10-03 | $3.43 | $3.43 | 11,040 | — | — |
| 2014-10-02 | $3.40 | $3.40 | 11,880 | — | — |
| 2014-10-01 | $3.20 | $3.20 | 7,260 | — | — |
| 2014-09-30 | $3.33 | $3.33 | 570 | — | — |
| 2014-09-29 | $3.37 | $3.37 | 960 | — | — |
| 2014-09-26 | $3.33 | $3.33 | 5,340 | — | — |
| 2014-09-25 | $3.40 | $3.40 | 3,900 | — | — |
| 2014-09-24 | $3.40 | $3.40 | 3,750 | — | — |
| 2014-09-23 | $3.43 | $3.43 | 660 | — | — |
| 2014-09-22 | $3.40 | $3.40 | 510 | — | — |
| 2014-09-19 | $3.50 | $3.50 | 9,240 | — | — |
| 2014-09-18 | $3.57 | $3.57 | 16,650 | — | — |
| 2014-09-17 | $3.43 | $3.43 | 7,860 | — | — |
| 2014-09-16 | $3.30 | $3.30 | 4,800 | — | — |
| 2014-09-15 | $3.33 | $3.33 | 24,540 | — | — |
| 2014-09-12 | $3.43 | $3.43 | 50,220 | — | — |
| 2014-09-11 | $3.43 | $3.43 | 3,000 | — | — |
| 2014-09-10 | $3.40 | $3.40 | 2,850 | — | — |
| 2014-09-09 | $3.40 | $3.40 | 6,870 | — | — |
| 2014-09-08 | $3.43 | $3.43 | 2,790 | — | — |
| 2014-09-05 | $3.43 | $3.43 | 3,600 | — | — |
| 2014-09-04 | $3.43 | $3.43 | 2,550 | — | — |
| 2014-09-03 | $3.47 | $3.47 | 1,830 | — | — |
| 2014-09-02 | $3.47 | $3.47 | 4,200 | — | — |
| 2014-08-29 | $3.57 | $3.57 | 2,730 | — | — |
| 2014-08-28 | $3.60 | $3.60 | 7,170 | — | — |
| 2014-08-27 | $3.53 | $3.53 | 4,830 | — | — |
| 2014-08-26 | $3.60 | $3.60 | 20,910 | — | — |
| 2014-08-25 | $3.70 | $3.70 | 2,910 | — | — |
| 2014-08-22 | $3.70 | $3.70 | 9,990 | — | — |
| 2014-08-21 | $3.67 | $3.67 | 480 | — | — |
| 2014-08-20 | $3.67 | $3.67 | 12,210 | — | — |
| 2014-08-19 | $3.73 | $3.73 | 12,690 | — | — |
| 2014-08-18 | $3.73 | $3.73 | 5,550 | — | — |
| 2014-08-15 | $3.70 | $3.70 | 5,130 | — | — |
| 2014-08-14 | $3.73 | $3.73 | 7,980 | — | — |
| 2014-08-13 | $3.67 | $3.67 | 2,340 | — | — |
| 2014-08-12 | $3.73 | $3.73 | 23,940 | — | — |
| 2014-08-11 | $4.00 | $4.00 | 15,390 | — | — |
| 2014-08-08 | $3.90 | $3.90 | 13,200 | — | — |
| 2014-08-07 | $3.80 | $3.80 | 780 | — | — |
| 2014-08-06 | $3.87 | $3.87 | 1,020 | — | — |
| 2014-08-05 | $3.90 | $3.90 | 11,670 | — | — |
| 2014-08-04 | $3.63 | $3.63 | 1,350 | — | — |
| 2014-08-01 | $3.67 | $3.67 | 4,980 | — | — |
| 2014-07-31 | $3.63 | $3.63 | 6,210 | — | — |
| 2014-07-30 | $3.73 | $3.73 | 2,580 | — | — |
| 2014-07-29 | $3.70 | $3.70 | 1,140 | — | — |
| 2014-07-28 | $3.73 | $3.73 | 1,110 | — | — |
| 2014-07-25 | $3.73 | $3.73 | 5,370 | — | — |
| 2014-07-24 | $3.87 | $3.87 | 5,940 | — | — |
| 2014-07-23 | $3.77 | $3.77 | 12,870 | — | — |
| 2014-07-22 | $3.67 | $3.67 | 5,370 | — | — |
| 2014-07-21 | $3.77 | $3.77 | 16,890 | — | — |
| 2014-07-18 | $3.93 | $3.93 | 3,540 | — | — |
| 2014-07-17 | $3.97 | $3.97 | 15,570 | — | — |
| 2014-07-16 | $3.87 | $3.87 | 39,030 | — | — |
| 2014-07-15 | $3.60 | $3.60 | 2,430 | — | — |
| 2014-07-14 | $3.67 | $3.67 | 8,940 | — | — |
| 2014-07-11 | $3.77 | $3.77 | 5,640 | — | — |
| 2014-07-10 | $3.87 | $3.87 | 2,910 | — | — |
| 2014-07-09 | $3.93 | $3.93 | 4,170 | — | — |
| 2014-07-08 | $3.83 | $3.83 | 8,190 | — | — |
| 2014-07-07 | $3.90 | $3.90 | 4,350 | — | — |
| 2014-07-03 | $3.83 | $3.83 | 4,260 | — | — |
| 2014-07-02 | $3.87 | $3.87 | 3,450 | — | — |
| 2014-07-01 | $3.87 | $3.87 | 5,250 | — | — |
| 2014-06-30 | $3.87 | $3.87 | 3,990 | — | — |
| 2014-06-27 | $3.77 | $3.77 | 11,640 | — | — |
| 2014-06-26 | $3.80 | $3.80 | 990 | — | — |
| 2014-06-25 | $3.90 | $3.90 | 5,220 | — | — |
| 2014-06-24 | $3.90 | $3.90 | 1,470 | — | — |
| 2014-06-23 | $3.90 | $3.90 | 4,260 | — | — |
| 2014-06-20 | $3.77 | $3.77 | 3,450 | — | — |
| 2014-06-19 | $3.83 | $3.83 | 21,750 | — | — |
| 2014-06-18 | $3.87 | $3.87 | 7,470 | — | — |
| 2014-06-17 | $4.00 | $4.00 | 9,450 | — | — |
| 2014-06-16 | $4.00 | $4.00 | 4,350 | — | — |
| 2014-06-13 | $4.03 | $4.03 | 10,650 | — | — |
| 2014-06-12 | $4.13 | $4.13 | 9,630 | — | — |
| 2014-06-11 | $4.20 | $4.20 | 4,290 | — | — |
| 2014-06-10 | $4.10 | $4.10 | 5,640 | — | — |
| 2014-06-09 | $4.10 | $4.10 | 6,750 | — | — |
| 2014-06-06 | $4.07 | $4.07 | 6,240 | — | — |
| 2014-06-05 | $4.23 | $4.23 | 6,090 | — | — |
| 2014-06-04 | $4.23 | $4.23 | 16,230 | — | — |
| 2014-06-03 | $4.37 | $4.37 | 36,150 | — | — |
| 2014-06-02 | $4.60 | $4.60 | 48,360 | — | — |
| 2014-05-30 | $4.83 | $4.83 | 36,510 | — | — |
| 2014-05-29 | $4.93 | $4.93 | 157,110 | — | — |
| 2014-05-28 | $4.40 | $4.40 | 149,310 | — | — |
| 2014-05-27 | $4.33 | $4.33 | 10,440 | — | — |
| 2014-05-23 | $4.23 | $4.23 | 10,680 | — | — |
| 2014-05-22 | $4.43 | $4.43 | 53,610 | — | — |
| 2014-05-21 | $4.27 | $4.27 | 31,410 | — | — |
| 2014-05-20 | $4.27 | $4.27 | 28,770 | — | — |
| 2014-05-19 | $4.20 | $4.20 | 14,430 | — | — |
| 2014-05-16 | $4.33 | $4.33 | 32,100 | — | — |
| 2014-05-15 | $4.40 | $4.40 | 175,710 | — | — |
| 2014-05-14 | $4.17 | $4.17 | 60,900 | — | — |
| 2014-05-13 | $3.93 | $3.93 | 30,900 | — | — |
| 2014-05-12 | $3.80 | $3.80 | 32,040 | — | — |
| 2014-05-09 | $3.80 | $3.80 | 411,570 | — | — |
| 2014-05-08 | $3.27 | $3.27 | 7,440 | — | — |
| 2014-05-07 | $3.33 | $3.33 | 8,850 | — | — |
| 2014-05-06 | $3.33 | $3.33 | 6,930 | — | — |
| 2014-05-05 | $3.30 | $3.30 | 23,190 | — | — |
| 2014-05-02 | $3.43 | $3.43 | 600 | — | — |
| 2014-05-01 | $3.43 | $3.43 | 1,800 | — | — |
| 2014-04-30 | $3.43 | $3.43 | 2,730 | — | — |
| 2014-04-29 | $3.50 | $3.50 | 18,600 | — | — |
| 2014-04-28 | $3.37 | $3.37 | 9,390 | — | — |
| 2014-04-25 | $3.33 | $3.33 | 9,450 | — | — |
| 2014-04-24 | $3.47 | $3.47 | 2,640 | — | — |
| 2014-04-23 | $3.40 | $3.40 | 9,600 | — | — |
| 2014-04-22 | $3.53 | $3.53 | 7,260 | — | — |
| 2014-04-21 | $3.50 | $3.50 | 6,540 | — | — |
| 2014-04-17 | $3.47 | $3.47 | 8,670 | — | — |
| 2014-04-16 | $3.60 | $3.60 | 45,930 | — | — |
| 2014-04-15 | $3.50 | $3.50 | 14,190 | — | — |
| 2014-04-14 | $3.53 | $3.53 | 6,690 | — | — |
| 2014-04-11 | $3.43 | $3.43 | 15,690 | — | — |
| 2014-04-10 | $3.57 | $3.57 | 4,920 | — | — |
| 2014-04-09 | $3.60 | $3.60 | 9,000 | — | — |
| 2014-04-08 | $3.60 | $3.60 | 28,290 | — | — |
| 2014-04-07 | $3.43 | $3.43 | 30,450 | — | — |
| 2014-04-04 | $3.67 | $3.67 | 8,460 | — | — |
| 2014-04-03 | $3.67 | $3.67 | 9,840 | — | — |
| 2014-04-02 | $3.80 | $3.80 | 13,770 | — | — |
| 2014-04-01 | $3.83 | $3.83 | 20,730 | — | — |
| 2014-03-31 | $3.67 | $3.67 | 6,180 | — | — |
| 2014-03-28 | $3.73 | $3.73 | 16,620 | — | — |
| 2014-03-27 | $3.73 | $3.73 | 42,600 | — | — |
| 2014-03-26 | $3.80 | $3.80 | 22,080 | — | — |
| 2014-03-25 | $3.77 | $3.77 | 16,860 | — | — |
| 2014-03-24 | $3.73 | $3.73 | 37,710 | — | — |
| 2014-03-21 | $3.87 | $3.87 | 130,830 | — | — |
| 2014-03-20 | $4.07 | $4.07 | 151,470 | — | — |
| 2014-03-19 | $4.07 | $4.07 | 83,130 | — | — |
| 2014-03-18 | $3.77 | $3.77 | 35,250 | — | — |
| 2014-03-17 | $3.87 | $3.87 | 32,970 | — | — |
| 2014-03-14 | $3.93 | $3.93 | 23,760 | — | — |
| 2014-03-13 | $4.03 | $4.03 | 26,550 | — | — |
| 2014-03-12 | $4.17 | $4.17 | 12,600 | — | — |
| 2014-03-11 | $4.10 | $4.10 | 68,400 | — | — |
| 2014-03-10 | $4.23 | $4.23 | 31,830 | — | — |
| 2014-03-07 | $4.23 | $4.23 | 34,230 | — | — |
| 2014-03-06 | $4.40 | $4.40 | 80,910 | — | — |
| 2014-03-05 | $4.43 | $4.43 | 25,050 | — | — |
| 2014-03-04 | $4.23 | $4.23 | 24,930 | — | — |
| 2014-03-03 | $4.20 | $4.20 | 31,560 | — | — |
| 2014-02-28 | $4.37 | $4.37 | 21,750 | — | — |
| 2014-02-27 | $4.33 | $4.33 | 49,320 | — | — |
| 2014-02-26 | $4.37 | $4.37 | 21,810 | — | — |
| 2014-02-25 | $4.40 | $4.40 | 34,170 | — | — |
| 2014-02-24 | $4.60 | $4.60 | 42,600 | — | — |
| 2014-02-21 | $4.53 | $4.53 | 63,180 | — | — |
| 2014-02-20 | $4.47 | $4.47 | 42,990 | — | — |
| 2014-02-19 | $4.33 | $4.33 | 37,230 | — | — |
| 2014-02-18 | $4.33 | $4.33 | 25,170 | — | — |
| 2014-02-14 | $4.37 | $4.37 | 28,710 | — | — |
| 2014-02-13 | $4.37 | $4.37 | 46,410 | — | — |
| 2014-02-12 | $4.47 | $4.47 | 35,340 | — | — |
| 2014-02-11 | $4.57 | $4.57 | 82,620 | — | — |
| 2014-02-10 | $4.67 | $4.67 | 97,500 | — | — |
| 2014-02-07 | $4.67 | $4.67 | 394,410 | — | — |
| 2014-02-06 | $5.67 | $5.67 | 1,104,660 | — | — |
| 2014-02-05 | $3.90 | $3.90 | 10,500 | — | — |
| 2014-02-04 | $4.03 | $4.03 | 7,470 | — | — |
| 2014-02-03 | $4.03 | $4.03 | 11,370 | — | — |
| 2014-01-31 | $4.07 | $4.07 | 10,200 | — | — |
| 2014-01-30 | $4.13 | $4.13 | 19,020 | — | — |
| 2014-01-29 | $4.07 | $4.07 | 15,030 | — | — |
| 2014-01-28 | $4.13 | $4.13 | 14,550 | — | — |
| 2014-01-27 | $4.17 | $4.17 | 38,370 | — | — |
| 2014-01-24 | $4.20 | $4.20 | 26,100 | — | — |
| 2014-01-23 | $4.50 | $4.50 | 26,760 | — | — |
| 2014-01-22 | $4.43 | $4.43 | 44,790 | — | — |
| 2014-01-21 | $4.50 | $4.50 | 48,060 | — | — |
| 2014-01-17 | $4.77 | $4.77 | 473,310 | — | — |
| 2014-01-16 | $4.47 | $4.47 | 196,860 | — | — |
| 2014-01-15 | $4.07 | $4.07 | 74,160 | — | — |
| 2014-01-14 | $3.87 | $3.87 | 47,250 | — | — |
| 2014-01-13 | $3.97 | $3.97 | 117,420 | — | — |
| 2014-01-10 | $4.20 | $4.20 | 122,970 | — | — |
| 2014-01-09 | $3.97 | $3.97 | 50,250 | — | — |
| 2014-01-08 | $3.73 | $3.73 | 20,040 | — | — |
| 2014-01-07 | $3.77 | $3.77 | 117,120 | — | — |
| 2014-01-06 | $3.57 | $3.57 | 17,790 | — | — |
| 2014-01-03 | $3.60 | $3.60 | 30,570 | — | — |
| 2014-01-02 | $3.70 | $3.70 | 20,760 | — | — |