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
- 1993-08-10 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 | $2.92 | $2.92 | 62,500 | — | — |
| 2014-12-30 | $2.92 | $2.92 | 8,200 | — | — |
| 2014-12-29 | $2.91 | $2.91 | 25,900 | — | — |
| 2014-12-26 | $2.95 | $2.95 | 20,800 | — | — |
| 2014-12-24 | $2.94 | $2.94 | 18,100 | — | — |
| 2014-12-23 | $2.81 | $2.81 | 7,700 | — | — |
| 2014-12-22 | $2.77 | $2.77 | 14,500 | — | — |
| 2014-12-19 | $2.88 | $2.88 | 11,300 | — | — |
| 2014-12-18 | $3.10 | $3.10 | 24,800 | — | — |
| 2014-12-17 | $3.03 | $3.03 | 22,800 | — | — |
| 2014-12-16 | $2.96 | $2.96 | 8,100 | — | — |
| 2014-12-15 | $2.96 | $2.96 | 8,600 | — | — |
| 2014-12-12 | $2.90 | $2.90 | 13,200 | — | — |
| 2014-12-11 | $2.83 | $2.83 | 20,300 | — | — |
| 2014-12-10 | $2.98 | $2.98 | 29,900 | — | — |
| 2014-12-09 | $2.89 | $2.89 | 9,400 | — | — |
| 2014-12-08 | $2.81 | $2.81 | 8,500 | — | — |
| 2014-12-05 | $2.74 | $2.74 | 18,700 | — | — |
| 2014-12-04 | $2.75 | $2.75 | 14,300 | — | — |
| 2014-12-03 | $2.74 | $2.74 | 8,800 | — | — |
| 2014-12-02 | $2.66 | $2.66 | 15,400 | — | — |
| 2014-12-01 | $2.69 | $2.69 | 15,000 | — | — |
| 2014-11-28 | $2.88 | $2.88 | 9,700 | — | — |
| 2014-11-26 | $2.74 | $2.74 | 7,600 | — | — |
| 2014-11-25 | $2.70 | $2.70 | 6,900 | — | — |
| 2014-11-24 | $2.69 | $2.69 | 5,500 | — | — |
| 2014-11-21 | $2.64 | $2.64 | 19,600 | — | — |
| 2014-11-20 | $2.56 | $2.56 | 158,100 | — | — |
| 2014-11-19 | $2.51 | $2.51 | 24,800 | — | — |
| 2014-11-18 | $2.56 | $2.56 | 23,200 | — | — |
| 2014-11-17 | $2.58 | $2.58 | 9,500 | — | — |
| 2014-11-14 | $2.60 | $2.60 | 2,800 | — | — |
| 2014-11-13 | $2.60 | $2.60 | 2,900 | — | — |
| 2014-11-12 | $2.60 | $2.60 | 15,500 | — | — |
| 2014-11-11 | $2.63 | $2.63 | 14,400 | — | — |
| 2014-11-10 | $2.61 | $2.61 | 18,400 | — | — |
| 2014-11-07 | $2.61 | $2.61 | 19,700 | — | — |
| 2014-11-06 | $2.66 | $2.66 | 3,200 | — | — |
| 2014-11-05 | $2.63 | $2.63 | 3,800 | — | — |
| 2014-11-04 | $2.57 | $2.57 | 13,300 | — | — |
| 2014-11-03 | $2.63 | $2.63 | 8,100 | — | — |
| 2014-10-31 | $2.64 | $2.64 | 106,800 | — | — |
| 2014-10-30 | $2.65 | $2.65 | 34,700 | — | — |
| 2014-10-29 | $2.69 | $2.69 | 68,200 | — | — |
| 2014-10-28 | $2.78 | $2.78 | 20,100 | — | — |
| 2014-10-27 | $2.83 | $2.83 | 12,500 | — | — |
| 2014-10-24 | $2.83 | $2.83 | 12,400 | — | — |
| 2014-10-23 | $2.85 | $2.85 | 10,500 | — | — |
| 2014-10-22 | $2.85 | $2.85 | 9,200 | — | — |
| 2014-10-21 | $2.90 | $2.90 | 1,600 | — | — |
| 2014-10-20 | $2.88 | $2.88 | 12,500 | — | — |
| 2014-10-17 | $2.93 | $2.93 | 1,800 | — | — |
| 2014-10-16 | $2.89 | $2.89 | 5,600 | — | — |
| 2014-10-15 | $2.91 | $2.91 | 12,500 | — | — |
| 2014-10-14 | $2.86 | $2.86 | 31,200 | — | — |
| 2014-10-13 | $2.90 | $2.90 | 2,000 | — | — |
| 2014-10-10 | $2.93 | $2.93 | 14,700 | — | — |
| 2014-10-09 | $2.90 | $2.90 | 41,000 | — | — |
| 2014-10-08 | $3.00 | $3.00 | 24,500 | — | — |
| 2014-10-07 | $2.88 | $2.88 | 17,200 | — | — |
| 2014-10-06 | $2.87 | $2.87 | 6,700 | — | — |
| 2014-10-03 | $2.86 | $2.86 | 8,600 | — | — |
| 2014-10-02 | $2.89 | $2.89 | 12,100 | — | — |
| 2014-10-01 | $2.92 | $2.92 | 18,700 | — | — |
| 2014-09-30 | $3.05 | $3.05 | 19,800 | — | — |
| 2014-09-29 | $3.02 | $3.02 | 8,200 | — | — |
| 2014-09-26 | $3.04 | $3.04 | 15,300 | — | — |
| 2014-09-25 | $2.96 | $2.96 | 13,900 | — | — |
| 2014-09-24 | $2.94 | $2.94 | 3,000 | — | — |
| 2014-09-23 | $2.91 | $2.91 | 6,500 | — | — |
| 2014-09-22 | $2.88 | $2.88 | 38,800 | — | — |
| 2014-09-19 | $3.00 | $3.00 | 47,200 | — | — |
| 2014-09-18 | $3.09 | $3.09 | 17,100 | — | — |
| 2014-09-17 | $3.10 | $3.10 | 12,700 | — | — |
| 2014-09-16 | $3.07 | $3.07 | 8,200 | — | — |
| 2014-09-15 | $3.09 | $3.09 | 12,700 | — | — |
| 2014-09-12 | $3.02 | $3.02 | 28,500 | — | — |
| 2014-09-11 | $3.09 | $3.09 | 22,000 | — | — |
| 2014-09-10 | $3.17 | $3.17 | 16,500 | — | — |
| 2014-09-09 | $3.10 | $3.10 | 24,200 | — | — |
| 2014-09-08 | $3.09 | $3.09 | 15,500 | — | — |
| 2014-09-05 | $3.05 | $3.05 | 2,500 | — | — |
| 2014-09-04 | $3.10 | $3.10 | 28,100 | — | — |
| 2014-09-03 | $3.04 | $3.04 | 6,100 | — | — |
| 2014-09-02 | $3.08 | $3.08 | 2,200 | — | — |
| 2014-08-29 | $3.10 | $3.10 | 16,100 | — | — |
| 2014-08-28 | $3.12 | $3.12 | 20,900 | — | — |
| 2014-08-27 | $3.09 | $3.09 | 16,600 | — | — |
| 2014-08-26 | $3.14 | $3.14 | 15,000 | — | — |
| 2014-08-25 | $3.13 | $3.13 | 13,100 | — | — |
| 2014-08-22 | $3.15 | $3.15 | 9,900 | — | — |
| 2014-08-21 | $3.16 | $3.16 | 8,700 | — | — |
| 2014-08-20 | $3.12 | $3.12 | 19,300 | — | — |
| 2014-08-19 | $3.16 | $3.16 | 17,100 | — | — |
| 2014-08-18 | $3.18 | $3.18 | 15,700 | — | — |
| 2014-08-15 | $3.14 | $3.14 | 9,000 | — | — |
| 2014-08-14 | $3.14 | $3.14 | 2,200 | — | — |
| 2014-08-13 | $3.13 | $3.13 | 40,200 | — | — |
| 2014-08-12 | $3.01 | $3.01 | 12,800 | — | — |
| 2014-08-11 | $3.01 | $3.01 | 6,400 | — | — |
| 2014-08-08 | $3.02 | $3.02 | 4,900 | — | — |
| 2014-08-07 | $3.06 | $3.06 | 48,900 | — | — |
| 2014-08-06 | $3.02 | $3.02 | 7,800 | — | — |
| 2014-08-05 | $3.04 | $3.04 | 24,900 | — | — |
| 2014-08-04 | $3.08 | $3.08 | 32,800 | — | — |
| 2014-08-01 | $2.95 | $2.95 | 27,900 | — | — |
| 2014-07-31 | $3.04 | $3.04 | 82,100 | — | — |
| 2014-07-30 | $3.02 | $3.02 | 82,000 | — | — |
| 2014-07-29 | $2.98 | $2.98 | 48,700 | — | — |
| 2014-07-28 | $3.07 | $3.07 | 16,800 | — | — |
| 2014-07-25 | $3.04 | $3.04 | 6,900 | — | — |
| 2014-07-24 | $3.04 | $3.04 | 1,100 | — | — |
| 2014-07-23 | $3.02 | $3.02 | 9,000 | — | — |
| 2014-07-22 | $3.00 | $3.00 | 9,900 | — | — |
| 2014-07-21 | $3.00 | $3.00 | 54,700 | — | — |
| 2014-07-18 | $3.07 | $3.07 | 6,400 | — | — |
| 2014-07-17 | $3.06 | $3.06 | 7,400 | — | — |
| 2014-07-16 | $3.08 | $3.08 | 6,300 | — | — |
| 2014-07-15 | $3.07 | $3.07 | 11,100 | — | — |
| 2014-07-14 | $3.03 | $3.03 | 9,200 | — | — |
| 2014-07-11 | $3.05 | $3.05 | 24,100 | — | — |
| 2014-07-10 | $3.08 | $3.08 | 10,400 | — | — |
| 2014-07-09 | $3.07 | $3.07 | 900 | — | — |
| 2014-07-08 | $3.00 | $3.00 | 14,000 | — | — |
| 2014-07-07 | $3.05 | $3.05 | 20,900 | — | — |
| 2014-07-03 | $3.03 | $3.03 | 41,100 | — | — |
| 2014-07-02 | $3.00 | $3.00 | 21,500 | — | — |
| 2014-07-01 | $3.09 | $3.09 | 18,900 | — | — |
| 2014-06-30 | $3.22 | $3.22 | 32,000 | — | — |
| 2014-06-27 | $3.22 | $3.22 | 22,700 | — | — |
| 2014-06-26 | $3.04 | $3.04 | 30,500 | — | — |
| 2014-06-25 | $2.90 | $2.90 | 29,000 | — | — |
| 2014-06-24 | $3.00 | $3.00 | 14,800 | — | — |
| 2014-06-23 | $3.07 | $3.07 | 7,000 | — | — |
| 2014-06-20 | $3.12 | $3.12 | 30,700 | — | — |
| 2014-06-19 | $3.09 | $3.09 | 10,600 | — | — |
| 2014-06-18 | $3.08 | $3.08 | 6,100 | — | — |
| 2014-06-17 | $3.08 | $3.08 | 27,600 | — | — |
| 2014-06-16 | $3.02 | $3.02 | 6,000 | — | — |
| 2014-06-13 | $3.02 | $3.02 | 9,500 | — | — |
| 2014-06-12 | $3.10 | $3.10 | 9,500 | — | — |
| 2014-06-11 | $3.12 | $3.12 | 6,000 | — | — |
| 2014-06-10 | $3.08 | $3.08 | 10,900 | — | — |
| 2014-06-09 | $3.07 | $3.07 | 1,700 | — | — |
| 2014-06-06 | $3.07 | $3.07 | 8,000 | — | — |
| 2014-06-05 | $3.04 | $3.04 | 17,500 | — | — |
| 2014-06-04 | $3.06 | $3.06 | 6,400 | — | — |
| 2014-06-03 | $3.15 | $3.15 | 19,400 | — | — |
| 2014-06-02 | $3.20 | $3.20 | 6,900 | — | — |
| 2014-05-30 | $3.25 | $3.25 | 28,600 | — | — |
| 2014-05-29 | $3.19 | $3.19 | 20,900 | — | — |
| 2014-05-28 | $3.16 | $3.16 | 20,200 | — | — |
| 2014-05-27 | $3.12 | $3.12 | 23,800 | — | — |
| 2014-05-23 | $3.07 | $3.07 | 6,700 | — | — |
| 2014-05-22 | $3.16 | $3.16 | 14,400 | — | — |
| 2014-05-21 | $3.14 | $3.14 | 16,000 | — | — |
| 2014-05-20 | $3.11 | $3.11 | 19,200 | — | — |
| 2014-05-19 | $3.10 | $3.10 | 14,200 | — | — |
| 2014-05-16 | $3.17 | $3.17 | 9,500 | — | — |
| 2014-05-15 | $3.20 | $3.20 | 25,600 | — | — |
| 2014-05-14 | $3.10 | $3.10 | 9,800 | — | — |
| 2014-05-13 | $3.25 | $3.25 | 25,200 | — | — |
| 2014-05-12 | $3.25 | $3.25 | 49,300 | — | — |
| 2014-05-09 | $2.97 | $2.97 | 14,000 | — | — |
| 2014-05-08 | $3.15 | $3.15 | 25,900 | — | — |
| 2014-05-07 | $3.07 | $3.07 | 24,700 | — | — |
| 2014-05-06 | $3.10 | $3.10 | 15,900 | — | — |
| 2014-05-05 | $3.23 | $3.23 | 24,800 | — | — |
| 2014-05-02 | $3.33 | $3.33 | 19,100 | — | — |
| 2014-05-01 | $3.33 | $3.33 | 51,000 | — | — |
| 2014-04-30 | $3.37 | $3.37 | 69,600 | — | — |
| 2014-04-29 | $2.96 | $2.96 | 26,100 | — | — |
| 2014-04-28 | $2.87 | $2.87 | 2,500 | — | — |
| 2014-04-25 | $2.93 | $2.93 | 6,700 | — | — |
| 2014-04-24 | $2.89 | $2.89 | 7,400 | — | — |
| 2014-04-23 | $2.93 | $2.93 | 3,500 | — | — |
| 2014-04-22 | $2.96 | $2.96 | 16,500 | — | — |
| 2014-04-21 | $2.98 | $2.98 | 18,500 | — | — |
| 2014-04-17 | $2.74 | $2.74 | 11,800 | — | — |
| 2014-04-16 | $2.71 | $2.71 | 18,400 | — | — |
| 2014-04-15 | $2.77 | $2.77 | 5,300 | — | — |
| 2014-04-14 | $2.85 | $2.85 | 11,300 | — | — |
| 2014-04-11 | $2.71 | $2.71 | 6,200 | — | — |
| 2014-04-10 | $2.80 | $2.80 | 2,100 | — | — |
| 2014-04-09 | $2.79 | $2.79 | 13,100 | — | — |
| 2014-04-08 | $2.77 | $2.77 | 8,000 | — | — |
| 2014-04-07 | $2.75 | $2.75 | 12,500 | — | — |
| 2014-04-04 | $2.76 | $2.76 | 28,200 | — | — |
| 2014-04-03 | $2.77 | $2.77 | 9,100 | — | — |
| 2014-04-02 | $2.88 | $2.88 | 12,500 | — | — |
| 2014-04-01 | $2.90 | $2.90 | 28,900 | — | — |
| 2014-03-31 | $2.91 | $2.91 | 3,900 | — | — |
| 2014-03-28 | $2.91 | $2.91 | 13,700 | — | — |
| 2014-03-27 | $2.93 | $2.93 | 21,900 | — | — |
| 2014-03-26 | $3.11 | $3.11 | 8,400 | — | — |
| 2014-03-25 | $3.12 | $3.12 | 25,300 | — | — |
| 2014-03-24 | $3.10 | $3.10 | 6,300 | — | — |
| 2014-03-21 | $3.17 | $3.17 | 42,300 | — | — |
| 2014-03-20 | $3.20 | $3.20 | 3,900 | — | — |
| 2014-03-19 | $3.13 | $3.13 | 23,300 | — | — |
| 2014-03-18 | $3.21 | $3.21 | 27,300 | — | — |
| 2014-03-17 | $3.22 | $3.22 | 7,600 | — | — |
| 2014-03-14 | $3.21 | $3.21 | 16,800 | — | — |
| 2014-03-13 | $3.21 | $3.21 | 17,100 | — | — |
| 2014-03-12 | $3.24 | $3.24 | 17,000 | — | — |
| 2014-03-11 | $3.34 | $3.34 | 9,400 | — | — |
| 2014-03-10 | $3.30 | $3.30 | 12,200 | — | — |
| 2014-03-07 | $3.35 | $3.35 | 7,300 | — | — |
| 2014-03-06 | $3.35 | $3.35 | 27,800 | — | — |
| 2014-03-05 | $3.40 | $3.40 | 22,200 | — | — |
| 2014-03-04 | $3.28 | $3.28 | 29,300 | — | — |
| 2014-03-03 | $3.24 | $3.24 | 5,900 | — | — |
| 2014-02-28 | $3.28 | $3.28 | 15,700 | — | — |
| 2014-02-27 | $3.21 | $3.21 | 15,600 | — | — |
| 2014-02-26 | $3.22 | $3.22 | 14,500 | — | — |
| 2014-02-25 | $3.23 | $3.23 | 13,700 | — | — |
| 2014-02-24 | $3.23 | $3.23 | 26,600 | — | — |
| 2014-02-21 | $3.23 | $3.23 | 57,000 | — | — |
| 2014-02-20 | $3.23 | $3.23 | 75,900 | — | — |
| 2014-02-19 | $3.07 | $3.07 | 110,400 | — | — |
| 2014-02-18 | $3.14 | $3.14 | 131,600 | — | — |
| 2014-02-14 | $2.83 | $2.83 | 11,000 | — | — |
| 2014-02-13 | $2.80 | $2.80 | 11,200 | — | — |
| 2014-02-12 | $2.87 | $2.87 | 2,900 | — | — |
| 2014-02-11 | $2.87 | $2.87 | 23,100 | — | — |
| 2014-02-10 | $2.82 | $2.82 | 7,300 | — | — |
| 2014-02-07 | $2.81 | $2.81 | 12,500 | — | — |
| 2014-02-06 | $2.82 | $2.82 | 12,500 | — | — |
| 2014-02-05 | $2.81 | $2.81 | 4,800 | — | — |
| 2014-02-04 | $2.82 | $2.82 | 35,000 | — | — |
| 2014-02-03 | $2.80 | $2.80 | 27,200 | — | — |
| 2014-01-31 | $2.89 | $2.89 | 14,800 | — | — |
| 2014-01-30 | $2.84 | $2.84 | 5,900 | — | — |
| 2014-01-29 | $2.82 | $2.82 | 15,900 | — | — |
| 2014-01-28 | $2.84 | $2.84 | 34,600 | — | — |
| 2014-01-27 | $2.66 | $2.66 | 14,200 | — | — |
| 2014-01-24 | $2.73 | $2.73 | 44,400 | — | — |
| 2014-01-23 | $2.66 | $2.66 | 24,600 | — | — |
| 2014-01-22 | $2.55 | $2.55 | 6,700 | — | — |
| 2014-01-21 | $2.57 | $2.57 | 29,200 | — | — |
| 2014-01-17 | $2.56 | $2.56 | 30,100 | — | — |
| 2014-01-16 | $2.67 | $2.67 | 2,300 | — | — |
| 2014-01-15 | $2.71 | $2.71 | 21,400 | — | — |
| 2014-01-14 | $2.76 | $2.76 | 21,900 | — | — |
| 2014-01-13 | $2.85 | $2.85 | 34,500 | — | — |
| 2014-01-10 | $2.91 | $2.91 | 58,200 | — | — |
| 2014-01-09 | $2.71 | $2.71 | 60,600 | — | — |
| 2014-01-08 | $2.63 | $2.63 | 28,600 | — | — |
| 2014-01-07 | $2.60 | $2.60 | 50,000 | — | — |
| 2014-01-06 | $2.55 | $2.55 | 29,000 | — | — |
| 2014-01-03 | $2.60 | $2.60 | 49,100 | — | — |
| 2014-01-02 | $2.60 | $2.60 | 70,500 | — | — |