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
- 2007-12-27 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 | $3.15 | $3.15 | 32,000 | — | — |
| 2014-12-30 | $3.00 | $3.00 | 11,500 | — | — |
| 2014-12-29 | $2.99 | $2.99 | 21,800 | — | — |
| 2014-12-26 | $3.07 | $3.07 | 52,600 | — | — |
| 2014-12-24 | $2.83 | $2.83 | 9,400 | — | — |
| 2014-12-23 | $2.87 | $2.87 | 17,500 | — | — |
| 2014-12-22 | $2.89 | $2.89 | 37,000 | — | — |
| 2014-12-19 | $3.18 | $3.18 | 155,300 | — | — |
| 2014-12-18 | $2.78 | $2.78 | 19,600 | — | — |
| 2014-12-17 | $2.78 | $2.78 | 25,100 | — | — |
| 2014-12-16 | $2.75 | $2.75 | 184,400 | — | — |
| 2014-12-15 | $2.72 | $2.72 | 38,600 | — | — |
| 2014-12-12 | $2.74 | $2.74 | 78,200 | — | — |
| 2014-12-11 | $2.77 | $2.77 | 95,200 | — | — |
| 2014-12-10 | $2.73 | $2.73 | 60,100 | — | — |
| 2014-12-09 | $2.70 | $2.70 | 40,100 | — | — |
| 2014-12-08 | $2.68 | $2.68 | 69,800 | — | — |
| 2014-12-05 | $2.71 | $2.71 | 149,100 | — | — |
| 2014-12-04 | $2.65 | $2.65 | 98,600 | — | — |
| 2014-12-03 | $2.75 | $2.75 | 119,200 | — | — |
| 2014-12-02 | $2.71 | $2.71 | 179,100 | — | — |
| 2014-12-01 | $2.66 | $2.66 | 99,800 | — | — |
| 2014-11-28 | $2.76 | $2.76 | 31,000 | — | — |
| 2014-11-26 | $2.84 | $2.84 | 133,700 | — | — |
| 2014-11-25 | $2.87 | $2.87 | 20,700 | — | — |
| 2014-11-24 | $2.90 | $2.90 | 61,300 | — | — |
| 2014-11-21 | $2.78 | $2.78 | 194,000 | — | — |
| 2014-11-20 | $2.85 | $2.85 | 102,000 | — | — |
| 2014-11-19 | $2.85 | $2.85 | 123,400 | — | — |
| 2014-11-18 | $2.84 | $2.84 | 309,700 | — | — |
| 2014-11-17 | $2.85 | $2.85 | 211,100 | — | — |
| 2014-11-14 | $2.80 | $2.80 | 305,500 | — | — |
| 2014-11-13 | $2.79 | $2.79 | 241,600 | — | — |
| 2014-11-12 | $2.91 | $2.91 | 60,900 | — | — |
| 2014-11-11 | $2.93 | $2.93 | 199,200 | — | — |
| 2014-11-10 | $2.97 | $2.97 | 547,600 | — | — |
| 2014-11-07 | $3.49 | $3.49 | 163,300 | — | — |
| 2014-11-06 | $3.49 | $3.49 | 484,400 | — | — |
| 2014-11-05 | $3.95 | $3.95 | 229,400 | — | — |
| 2014-11-04 | $4.10 | $4.10 | 106,500 | — | — |
| 2014-11-03 | $3.95 | $3.95 | 106,900 | — | — |
| 2014-10-31 | $3.94 | $3.94 | 186,900 | — | — |
| 2014-10-30 | $3.99 | $3.99 | 170,900 | — | — |
| 2014-10-29 | $4.07 | $4.07 | 322,500 | — | — |
| 2014-10-28 | $4.12 | $4.12 | 946,600 | — | — |
| 2014-10-27 | $4.29 | $4.29 | 1,083,400 | — | — |
| 2014-10-24 | $3.99 | $3.99 | 546,900 | — | — |
| 2014-10-23 | $3.63 | $3.63 | 214,600 | — | — |
| 2014-10-22 | $3.44 | $3.44 | 38,800 | — | — |
| 2014-10-21 | $3.43 | $3.43 | 100,100 | — | — |
| 2014-10-20 | $3.32 | $3.32 | 118,100 | — | — |
| 2014-10-17 | $3.56 | $3.56 | 219,000 | — | — |
| 2014-10-16 | $3.39 | $3.39 | 125,600 | — | — |
| 2014-10-15 | $3.26 | $3.26 | 109,400 | — | — |
| 2014-10-14 | $3.43 | $3.43 | 132,200 | — | — |
| 2014-10-13 | $3.44 | $3.44 | 170,800 | — | — |
| 2014-10-10 | $3.52 | $3.52 | 54,700 | — | — |
| 2014-10-09 | $3.53 | $3.53 | 90,900 | — | — |
| 2014-10-08 | $3.55 | $3.55 | 236,600 | — | — |
| 2014-10-07 | $3.59 | $3.59 | 708,700 | — | — |
| 2014-10-06 | $3.45 | $3.45 | 383,100 | — | — |
| 2014-10-03 | $3.15 | $3.15 | 246,000 | — | — |
| 2014-10-02 | $3.13 | $3.13 | 21,900 | — | — |
| 2014-10-01 | $3.14 | $3.14 | 95,800 | — | — |
| 2014-09-30 | $3.14 | $3.14 | 98,400 | — | — |
| 2014-09-29 | $3.09 | $3.09 | 55,000 | — | — |
| 2014-09-26 | $3.10 | $3.10 | 52,100 | — | — |
| 2014-09-25 | $3.01 | $3.01 | 64,800 | — | — |
| 2014-09-24 | $3.04 | $3.04 | 39,000 | — | — |
| 2014-09-23 | $2.96 | $2.96 | 48,000 | — | — |
| 2014-09-22 | $2.98 | $2.98 | 61,100 | — | — |
| 2014-09-19 | $3.10 | $3.10 | 132,700 | — | — |
| 2014-09-18 | $3.19 | $3.19 | 179,100 | — | — |
| 2014-09-17 | $3.02 | $3.02 | 259,700 | — | — |
| 2014-09-16 | $3.02 | $3.02 | 93,500 | — | — |
| 2014-09-15 | $2.96 | $2.96 | 25,100 | — | — |
| 2014-09-12 | $2.95 | $2.95 | 29,900 | — | — |
| 2014-09-11 | $2.90 | $2.90 | 154,300 | — | — |
| 2014-09-10 | $3.05 | $3.05 | 336,400 | — | — |
| 2014-09-09 | $2.92 | $2.92 | 34,000 | — | — |
| 2014-09-08 | $2.92 | $2.92 | 38,500 | — | — |
| 2014-09-05 | $2.84 | $2.84 | 13,400 | — | — |
| 2014-09-04 | $2.82 | $2.82 | 4,400 | — | — |
| 2014-09-03 | $2.82 | $2.82 | 10,600 | — | — |
| 2014-09-02 | $2.86 | $2.86 | 17,500 | — | — |
| 2014-08-29 | $2.80 | $2.80 | 27,700 | — | — |
| 2014-08-28 | $2.79 | $2.79 | 10,900 | — | — |
| 2014-08-27 | $2.81 | $2.81 | 150,200 | — | — |
| 2014-08-26 | $2.78 | $2.78 | 15,100 | — | — |
| 2014-08-25 | $2.82 | $2.82 | 22,100 | — | — |
| 2014-08-22 | $2.79 | $2.79 | 10,600 | — | — |
| 2014-08-21 | $2.82 | $2.82 | 36,000 | — | — |
| 2014-08-20 | $2.80 | $2.80 | 19,500 | — | — |
| 2014-08-19 | $2.79 | $2.79 | 47,100 | — | — |
| 2014-08-18 | $2.81 | $2.81 | 68,500 | — | — |
| 2014-08-15 | $2.84 | $2.84 | 22,100 | — | — |
| 2014-08-14 | $2.89 | $2.89 | 42,500 | — | — |
| 2014-08-13 | $2.85 | $2.85 | 33,200 | — | — |
| 2014-08-12 | $2.78 | $2.78 | 6,700 | — | — |
| 2014-08-11 | $2.75 | $2.75 | 35,100 | — | — |
| 2014-08-08 | $2.73 | $2.73 | 36,800 | — | — |
| 2014-08-07 | $2.72 | $2.72 | 1,800 | — | — |
| 2014-08-06 | $2.71 | $2.71 | 9,700 | — | — |
| 2014-08-05 | $2.71 | $2.71 | 15,800 | — | — |
| 2014-08-04 | $2.72 | $2.72 | 5,400 | — | — |
| 2014-08-01 | $2.67 | $2.67 | 81,700 | — | — |
| 2014-07-31 | $2.78 | $2.78 | 94,800 | — | — |
| 2014-07-30 | $2.77 | $2.77 | 14,900 | — | — |
| 2014-07-29 | $2.79 | $2.79 | 24,700 | — | — |
| 2014-07-28 | $2.75 | $2.75 | 10,300 | — | — |
| 2014-07-25 | $2.80 | $2.80 | 261,600 | — | — |
| 2014-07-24 | $2.82 | $2.82 | 40,200 | — | — |
| 2014-07-23 | $2.73 | $2.73 | 6,800 | — | — |
| 2014-07-22 | $2.70 | $2.70 | 73,800 | — | — |
| 2014-07-21 | $2.65 | $2.65 | 11,500 | — | — |
| 2014-07-18 | $2.70 | $2.70 | 2,700 | — | — |
| 2014-07-17 | $2.71 | $2.71 | 16,200 | — | — |
| 2014-07-16 | $2.73 | $2.73 | 1,900 | — | — |
| 2014-07-15 | $2.73 | $2.73 | 101,600 | — | — |
| 2014-07-14 | $2.71 | $2.71 | 48,600 | — | — |
| 2014-07-11 | $2.68 | $2.68 | 2,900 | — | — |
| 2014-07-10 | $2.74 | $2.74 | 1,800 | — | — |
| 2014-07-09 | $2.67 | $2.67 | 5,300 | — | — |
| 2014-07-08 | $2.67 | $2.67 | 8,800 | — | — |
| 2014-07-07 | $2.69 | $2.69 | 8,900 | — | — |
| 2014-07-03 | $2.66 | $2.66 | 3,100 | — | — |
| 2014-07-02 | $2.65 | $2.65 | 18,700 | — | — |
| 2014-07-01 | $2.70 | $2.70 | 14,300 | — | — |
| 2014-06-30 | $2.65 | $2.65 | 12,900 | — | — |
| 2014-06-27 | $2.80 | $2.80 | 28,200 | — | — |
| 2014-06-26 | $2.61 | $2.61 | 16,500 | — | — |
| 2014-06-25 | $2.61 | $2.61 | 900 | — | — |
| 2014-06-24 | $2.61 | $2.61 | 8,100 | — | — |
| 2014-06-23 | $2.61 | $2.61 | 18,200 | — | — |
| 2014-06-20 | $2.64 | $2.64 | 17,500 | — | — |
| 2014-06-19 | $2.65 | $2.65 | 29,600 | — | — |
| 2014-06-18 | $2.61 | $2.61 | 6,100 | — | — |
| 2014-06-17 | $2.61 | $2.61 | 22,100 | — | — |
| 2014-06-16 | $2.68 | $2.68 | 7,800 | — | — |
| 2014-06-13 | $2.66 | $2.66 | 8,300 | — | — |
| 2014-06-12 | $2.66 | $2.66 | 9,300 | — | — |
| 2014-06-11 | $2.65 | $2.65 | 15,300 | — | — |
| 2014-06-10 | $2.71 | $2.71 | 10,100 | — | — |
| 2014-06-09 | $2.74 | $2.74 | 22,300 | — | — |
| 2014-06-06 | $2.75 | $2.75 | 20,900 | — | — |
| 2014-06-05 | $2.79 | $2.79 | 7,400 | — | — |
| 2014-06-04 | $2.78 | $2.78 | 2,100 | — | — |
| 2014-06-03 | $2.75 | $2.75 | 24,400 | — | — |
| 2014-06-02 | $2.80 | $2.80 | 6,600 | — | — |
| 2014-05-30 | $2.80 | $2.80 | 18,800 | — | — |
| 2014-05-29 | $2.75 | $2.75 | 1,400 | — | — |
| 2014-05-28 | $2.73 | $2.73 | 7,500 | — | — |
| 2014-05-27 | $2.74 | $2.74 | 46,100 | — | — |
| 2014-05-23 | $2.71 | $2.71 | 35,400 | — | — |
| 2014-05-22 | $2.75 | $2.75 | 18,100 | — | — |
| 2014-05-21 | $2.75 | $2.75 | 17,000 | — | — |
| 2014-05-20 | $2.80 | $2.80 | 16,900 | — | — |
| 2014-05-19 | $2.82 | $2.82 | 9,900 | — | — |
| 2014-05-16 | $2.90 | $2.90 | 17,100 | — | — |
| 2014-05-15 | $2.83 | $2.83 | 71,000 | — | — |
| 2014-05-14 | $2.78 | $2.78 | 40,700 | — | — |
| 2014-05-13 | $2.76 | $2.76 | 18,900 | — | — |
| 2014-05-12 | $2.83 | $2.83 | 62,500 | — | — |
| 2014-05-09 | $2.82 | $2.82 | 32,400 | — | — |
| 2014-05-08 | $2.78 | $2.78 | 71,900 | — | — |
| 2014-05-07 | $2.85 | $2.85 | 51,700 | — | — |
| 2014-05-06 | $2.86 | $2.86 | 36,900 | — | — |
| 2014-05-05 | $2.77 | $2.77 | 88,900 | — | — |
| 2014-05-02 | $2.83 | $2.83 | 30,500 | — | — |
| 2014-05-01 | $2.88 | $2.88 | 84,500 | — | — |
| 2014-04-30 | $2.82 | $2.82 | 62,600 | — | — |
| 2014-04-29 | $2.90 | $2.90 | 14,800 | — | — |
| 2014-04-28 | $2.94 | $2.94 | 30,800 | — | — |
| 2014-04-25 | $2.90 | $2.90 | 21,900 | — | — |
| 2014-04-24 | $2.99 | $2.99 | 31,400 | — | — |
| 2014-04-23 | $2.98 | $2.98 | 121,600 | — | — |
| 2014-04-22 | $2.90 | $2.90 | 86,400 | — | — |
| 2014-04-21 | $2.76 | $2.76 | 46,700 | — | — |
| 2014-04-17 | $2.66 | $2.66 | 35,200 | — | — |
| 2014-04-16 | $2.66 | $2.66 | 60,300 | — | — |
| 2014-04-15 | $2.62 | $2.62 | 90,600 | — | — |
| 2014-04-14 | $2.70 | $2.70 | 62,400 | — | — |
| 2014-04-11 | $2.69 | $2.69 | 32,900 | — | — |
| 2014-04-10 | $2.74 | $2.74 | 6,800 | — | — |
| 2014-04-09 | $2.74 | $2.74 | 15,400 | — | — |
| 2014-04-08 | $2.75 | $2.75 | 32,500 | — | — |
| 2014-04-07 | $2.72 | $2.72 | 10,800 | — | — |
| 2014-04-04 | $2.70 | $2.70 | 25,100 | — | — |
| 2014-04-03 | $2.70 | $2.70 | 30,500 | — | — |
| 2014-04-02 | $2.82 | $2.82 | 10,900 | — | — |
| 2014-04-01 | $2.77 | $2.77 | 12,700 | — | — |
| 2014-03-31 | $2.78 | $2.78 | 20,000 | — | — |
| 2014-03-28 | $2.75 | $2.75 | 21,700 | — | — |
| 2014-03-27 | $2.71 | $2.71 | 32,600 | — | — |
| 2014-03-26 | $2.77 | $2.77 | 13,700 | — | — |
| 2014-03-25 | $2.75 | $2.75 | 15,400 | — | — |
| 2014-03-24 | $2.74 | $2.74 | 36,900 | — | — |
| 2014-03-21 | $2.75 | $2.75 | 31,600 | — | — |
| 2014-03-20 | $2.78 | $2.78 | 33,200 | — | — |
| 2014-03-19 | $2.79 | $2.79 | 11,800 | — | — |
| 2014-03-18 | $2.85 | $2.85 | 16,300 | — | — |
| 2014-03-17 | $2.74 | $2.74 | 117,600 | — | — |
| 2014-03-14 | $2.84 | $2.84 | 30,200 | — | — |
| 2014-03-13 | $2.73 | $2.73 | 109,900 | — | — |
| 2014-03-12 | $2.82 | $2.82 | 291,600 | — | — |
| 2014-03-11 | $2.88 | $2.88 | 105,600 | — | — |
| 2014-03-10 | $2.94 | $2.94 | 67,900 | — | — |
| 2014-03-07 | $2.85 | $2.85 | 81,700 | — | — |
| 2014-03-06 | $2.66 | $2.66 | 29,100 | — | — |
| 2014-03-05 | $2.68 | $2.68 | 10,100 | — | — |
| 2014-03-04 | $2.71 | $2.71 | 46,800 | — | — |
| 2014-03-03 | $2.68 | $2.68 | 32,600 | — | — |
| 2014-02-28 | $2.64 | $2.64 | 25,600 | — | — |
| 2014-02-27 | $2.70 | $2.70 | 46,200 | — | — |
| 2014-02-26 | $2.69 | $2.69 | 47,000 | — | — |
| 2014-02-25 | $2.90 | $2.90 | 60,100 | — | — |
| 2014-02-24 | $2.94 | $2.94 | 124,000 | — | — |
| 2014-02-21 | $2.67 | $2.67 | 12,300 | — | — |
| 2014-02-20 | $2.64 | $2.64 | 13,700 | — | — |
| 2014-02-19 | $2.60 | $2.60 | 24,900 | — | — |
| 2014-02-18 | $2.66 | $2.66 | 57,200 | — | — |
| 2014-02-14 | $2.68 | $2.68 | 75,900 | — | — |
| 2014-02-13 | $2.62 | $2.62 | 85,200 | — | — |
| 2014-02-12 | $2.40 | $2.40 | 21,500 | — | — |
| 2014-02-11 | $2.37 | $2.37 | 14,000 | — | — |
| 2014-02-10 | $2.32 | $2.32 | 92,700 | — | — |
| 2014-02-07 | $2.31 | $2.31 | 143,700 | — | — |
| 2014-02-06 | $2.40 | $2.40 | 84,500 | — | — |
| 2014-02-05 | $2.51 | $2.51 | 53,400 | — | — |
| 2014-02-04 | $2.63 | $2.63 | 70,800 | — | — |
| 2014-02-03 | $2.61 | $2.61 | 499,900 | — | — |
| 2014-01-31 | $2.98 | $2.98 | 356,200 | — | — |
| 2014-01-30 | $2.81 | $2.81 | 403,200 | — | — |
| 2014-01-29 | $2.66 | $2.66 | 115,300 | — | — |
| 2014-01-28 | $2.53 | $2.53 | 192,100 | — | — |
| 2014-01-27 | $2.50 | $2.50 | 99,900 | — | — |
| 2014-01-24 | $2.50 | $2.50 | 108,200 | — | — |
| 2014-01-23 | $2.50 | $2.50 | 90,100 | — | — |
| 2014-01-22 | $2.50 | $2.50 | 234,500 | — | — |
| 2014-01-21 | $2.40 | $2.40 | 236,900 | — | — |
| 2014-01-17 | $2.35 | $2.35 | 55,900 | — | — |
| 2014-01-16 | $2.31 | $2.31 | 111,000 | — | — |
| 2014-01-15 | $2.20 | $2.20 | 55,300 | — | — |
| 2014-01-14 | $2.18 | $2.18 | 25,200 | — | — |
| 2014-01-13 | $2.17 | $2.17 | 25,900 | — | — |
| 2014-01-10 | $2.17 | $2.17 | 34,300 | — | — |
| 2014-01-09 | $2.18 | $2.18 | 22,900 | — | — |
| 2014-01-08 | $2.15 | $2.15 | 33,700 | — | — |
| 2014-01-07 | $2.14 | $2.14 | 9,300 | — | — |
| 2014-01-06 | $2.16 | $2.16 | 30,600 | — | — |
| 2014-01-03 | $2.14 | $2.14 | 69,000 | — | — |
| 2014-01-02 | $2.12 | $2.12 | 21,900 | — | — |