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
- 1992-04-15 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 | $3.62 | $3.62 | 225,600 | — | — |
| 2014-12-30 | $3.44 | $3.44 | 176,800 | — | — |
| 2014-12-29 | $3.60 | $3.60 | 163,000 | — | — |
| 2014-12-26 | $3.59 | $3.59 | 167,800 | — | — |
| 2014-12-24 | $3.48 | $3.48 | 38,100 | — | — |
| 2014-12-23 | $3.47 | $3.47 | 193,600 | — | — |
| 2014-12-22 | $3.35 | $3.35 | 121,900 | — | — |
| 2014-12-19 | $3.36 | $3.36 | 546,700 | — | — |
| 2014-12-18 | $3.38 | $3.38 | 113,100 | — | — |
| 2014-12-17 | $3.25 | $3.25 | 262,700 | — | — |
| 2014-12-16 | $3.17 | $3.17 | 227,200 | — | — |
| 2014-12-15 | $3.24 | $3.24 | 155,000 | — | — |
| 2014-12-12 | $3.31 | $3.31 | 114,700 | — | — |
| 2014-12-11 | $3.38 | $3.38 | 103,600 | — | — |
| 2014-12-10 | $3.37 | $3.37 | 124,200 | — | — |
| 2014-12-09 | $3.56 | $3.56 | 145,700 | — | — |
| 2014-12-08 | $3.37 | $3.37 | 101,500 | — | — |
| 2014-12-05 | $3.54 | $3.54 | 107,400 | — | — |
| 2014-12-04 | $3.49 | $3.49 | 153,000 | — | — |
| 2014-12-03 | $3.45 | $3.45 | 153,800 | — | — |
| 2014-12-02 | $3.44 | $3.44 | 127,400 | — | — |
| 2014-12-01 | $3.31 | $3.31 | 169,100 | — | — |
| 2014-11-28 | $3.41 | $3.41 | 110,200 | — | — |
| 2014-11-26 | $3.54 | $3.54 | 157,000 | — | — |
| 2014-11-25 | $3.54 | $3.54 | 456,500 | — | — |
| 2014-11-24 | $3.52 | $3.52 | 205,200 | — | — |
| 2014-11-21 | $3.60 | $3.60 | 244,700 | — | — |
| 2014-11-20 | $3.52 | $3.52 | 127,300 | — | — |
| 2014-11-19 | $3.43 | $3.43 | 153,100 | — | — |
| 2014-11-18 | $3.53 | $3.53 | 147,300 | — | — |
| 2014-11-17 | $3.49 | $3.49 | 141,100 | — | — |
| 2014-11-14 | $3.50 | $3.50 | 147,800 | — | — |
| 2014-11-13 | $3.64 | $3.64 | 241,600 | — | — |
| 2014-11-12 | $3.66 | $3.66 | 217,500 | — | — |
| 2014-11-11 | $3.75 | $3.75 | 198,100 | — | — |
| 2014-11-10 | $3.73 | $3.73 | 145,800 | — | — |
| 2014-11-07 | $3.50 | $3.50 | 257,600 | — | — |
| 2014-11-06 | $3.60 | $3.60 | 132,200 | — | — |
| 2014-11-05 | $3.69 | $3.69 | 188,800 | — | — |
| 2014-11-04 | $3.62 | $3.62 | 122,200 | — | — |
| 2014-11-03 | $3.75 | $3.75 | 212,700 | — | — |
| 2014-10-31 | $3.80 | $3.80 | 285,400 | — | — |
| 2014-10-30 | $3.65 | $3.65 | 137,700 | — | — |
| 2014-10-29 | $3.56 | $3.56 | 239,400 | — | — |
| 2014-10-28 | $3.60 | $3.60 | 222,400 | — | — |
| 2014-10-27 | $3.30 | $3.30 | 98,200 | — | — |
| 2014-10-24 | $3.36 | $3.36 | 226,200 | — | — |
| 2014-10-23 | $3.29 | $3.29 | 160,800 | — | — |
| 2014-10-22 | $3.19 | $3.19 | 167,000 | — | — |
| 2014-10-21 | $3.23 | $3.23 | 209,700 | — | — |
| 2014-10-20 | $3.27 | $3.27 | 160,600 | — | — |
| 2014-10-17 | $3.30 | $3.30 | 209,300 | — | — |
| 2014-10-16 | $3.46 | $3.46 | 141,600 | — | — |
| 2014-10-15 | $3.33 | $3.33 | 192,000 | — | — |
| 2014-10-14 | $3.13 | $3.13 | 209,100 | — | — |
| 2014-10-13 | $3.10 | $3.10 | 231,300 | — | — |
| 2014-10-10 | $3.11 | $3.11 | 178,700 | — | — |
| 2014-10-09 | $3.26 | $3.26 | 137,900 | — | — |
| 2014-10-08 | $3.41 | $3.41 | 248,000 | — | — |
| 2014-10-07 | $3.23 | $3.23 | 214,000 | — | — |
| 2014-10-06 | $3.33 | $3.33 | 117,600 | — | — |
| 2014-10-03 | $3.41 | $3.41 | 135,300 | — | — |
| 2014-10-02 | $3.53 | $3.53 | 198,400 | — | — |
| 2014-10-01 | $3.34 | $3.34 | 334,000 | — | — |
| 2014-09-30 | $3.40 | $3.40 | 314,800 | — | — |
| 2014-09-29 | $3.49 | $3.49 | 222,900 | — | — |
| 2014-09-26 | $3.49 | $3.49 | 152,500 | — | — |
| 2014-09-25 | $3.52 | $3.52 | 314,000 | — | — |
| 2014-09-24 | $3.61 | $3.61 | 131,900 | — | — |
| 2014-09-23 | $3.52 | $3.52 | 248,400 | — | — |
| 2014-09-22 | $3.64 | $3.64 | 174,800 | — | — |
| 2014-09-19 | $3.80 | $3.80 | 471,100 | — | — |
| 2014-09-18 | $4.00 | $4.00 | 133,400 | — | — |
| 2014-09-17 | $3.91 | $3.91 | 110,100 | — | — |
| 2014-09-16 | $3.86 | $3.86 | 166,500 | — | — |
| 2014-09-15 | $3.90 | $3.90 | 178,500 | — | — |
| 2014-09-12 | $3.91 | $3.91 | 197,300 | — | — |
| 2014-09-11 | $4.01 | $4.01 | 178,700 | — | — |
| 2014-09-10 | $3.99 | $3.99 | 137,500 | — | — |
| 2014-09-09 | $4.05 | $4.05 | 293,600 | — | — |
| 2014-09-08 | $4.26 | $4.26 | 211,400 | — | — |
| 2014-09-05 | $4.15 | $4.15 | 178,700 | — | — |
| 2014-09-04 | $4.20 | $4.20 | 204,100 | — | — |
| 2014-09-03 | $4.12 | $4.12 | 246,900 | — | — |
| 2014-09-02 | $4.32 | $4.32 | 582,100 | — | — |
| 2014-08-29 | $3.97 | $3.97 | 178,400 | — | — |
| 2014-08-28 | $4.05 | $4.05 | 126,400 | — | — |
| 2014-08-27 | $4.18 | $4.18 | 410,900 | — | — |
| 2014-08-26 | $4.06 | $4.06 | 818,400 | — | — |
| 2014-08-25 | $3.82 | $3.82 | 247,300 | — | — |
| 2014-08-22 | $3.68 | $3.68 | 78,400 | — | — |
| 2014-08-21 | $3.65 | $3.65 | 80,800 | — | — |
| 2014-08-20 | $3.65 | $3.65 | 118,900 | — | — |
| 2014-08-19 | $3.72 | $3.72 | 69,500 | — | — |
| 2014-08-18 | $3.72 | $3.72 | 128,600 | — | — |
| 2014-08-15 | $3.66 | $3.66 | 175,600 | — | — |
| 2014-08-14 | $3.74 | $3.74 | 186,100 | — | — |
| 2014-08-13 | $3.68 | $3.68 | 108,400 | — | — |
| 2014-08-12 | $3.70 | $3.70 | 154,600 | — | — |
| 2014-08-11 | $3.77 | $3.77 | 249,400 | — | — |
| 2014-08-08 | $3.79 | $3.79 | 343,300 | — | — |
| 2014-08-07 | $3.73 | $3.73 | 531,000 | — | — |
| 2014-08-06 | $3.46 | $3.46 | 190,800 | — | — |
| 2014-08-05 | $3.39 | $3.39 | 156,500 | — | — |
| 2014-08-04 | $3.35 | $3.35 | 137,800 | — | — |
| 2014-08-01 | $3.37 | $3.37 | 173,700 | — | — |
| 2014-07-31 | $3.43 | $3.43 | 293,900 | — | — |
| 2014-07-30 | $3.43 | $3.43 | 118,600 | — | — |
| 2014-07-29 | $3.54 | $3.54 | 241,800 | — | — |
| 2014-07-28 | $3.57 | $3.57 | 426,100 | — | — |
| 2014-07-25 | $3.43 | $3.43 | 715,500 | — | — |
| 2014-07-24 | $3.14 | $3.14 | 110,600 | — | — |
| 2014-07-23 | $3.14 | $3.14 | 119,700 | — | — |
| 2014-07-22 | $3.16 | $3.16 | 76,700 | — | — |
| 2014-07-21 | $3.13 | $3.13 | 126,900 | — | — |
| 2014-07-18 | $3.11 | $3.11 | 152,900 | — | — |
| 2014-07-17 | $3.03 | $3.03 | 280,700 | — | — |
| 2014-07-16 | $3.08 | $3.08 | 92,400 | — | — |
| 2014-07-15 | $3.06 | $3.06 | 152,000 | — | — |
| 2014-07-14 | $3.11 | $3.11 | 135,300 | — | — |
| 2014-07-11 | $3.05 | $3.05 | 112,100 | — | — |
| 2014-07-10 | $3.10 | $3.10 | 88,300 | — | — |
| 2014-07-09 | $3.14 | $3.14 | 86,000 | — | — |
| 2014-07-08 | $3.08 | $3.08 | 219,100 | — | — |
| 2014-07-07 | $3.15 | $3.15 | 194,900 | — | — |
| 2014-07-03 | $3.27 | $3.27 | 76,700 | — | — |
| 2014-07-02 | $3.26 | $3.26 | 97,000 | — | — |
| 2014-07-01 | $3.37 | $3.37 | 256,400 | — | — |
| 2014-06-30 | $3.26 | $3.26 | 154,400 | — | — |
| 2014-06-27 | $3.33 | $3.33 | 422,500 | — | — |
| 2014-06-26 | $3.15 | $3.15 | 117,900 | — | — |
| 2014-06-25 | $3.21 | $3.21 | 115,400 | — | — |
| 2014-06-24 | $3.29 | $3.29 | 191,300 | — | — |
| 2014-06-23 | $3.35 | $3.35 | 146,100 | — | — |
| 2014-06-20 | $3.27 | $3.27 | 451,300 | — | — |
| 2014-06-19 | $3.24 | $3.24 | 80,000 | — | — |
| 2014-06-18 | $3.28 | $3.28 | 101,100 | — | — |
| 2014-06-17 | $3.33 | $3.33 | 150,700 | — | — |
| 2014-06-16 | $3.27 | $3.27 | 104,700 | — | — |
| 2014-06-13 | $3.26 | $3.26 | 143,800 | — | — |
| 2014-06-12 | $3.15 | $3.15 | 177,600 | — | — |
| 2014-06-11 | $3.24 | $3.24 | 140,100 | — | — |
| 2014-06-10 | $3.31 | $3.31 | 165,900 | — | — |
| 2014-06-09 | $3.41 | $3.41 | 208,300 | — | — |
| 2014-06-06 | $3.34 | $3.34 | 326,900 | — | — |
| 2014-06-05 | $3.25 | $3.25 | 234,200 | — | — |
| 2014-06-04 | $3.09 | $3.09 | 109,200 | — | — |
| 2014-06-03 | $3.02 | $3.02 | 133,200 | — | — |
| 2014-06-02 | $3.04 | $3.04 | 143,100 | — | — |
| 2014-05-30 | $3.18 | $3.18 | 241,900 | — | — |
| 2014-05-29 | $3.26 | $3.26 | 65,800 | — | — |
| 2014-05-28 | $3.29 | $3.29 | 160,600 | — | — |
| 2014-05-27 | $3.35 | $3.35 | 283,600 | — | — |
| 2014-05-23 | $3.17 | $3.17 | 88,500 | — | — |
| 2014-05-22 | $3.08 | $3.08 | 115,100 | — | — |
| 2014-05-21 | $2.99 | $2.99 | 133,600 | — | — |
| 2014-05-20 | $3.03 | $3.03 | 254,100 | — | — |
| 2014-05-19 | $3.08 | $3.08 | 137,100 | — | — |
| 2014-05-16 | $3.01 | $3.01 | 150,100 | — | — |
| 2014-05-15 | $2.92 | $2.92 | 177,100 | — | — |
| 2014-05-14 | $2.96 | $2.96 | 257,800 | — | — |
| 2014-05-13 | $3.05 | $3.05 | 392,500 | — | — |
| 2014-05-12 | $3.13 | $3.13 | 199,100 | — | — |
| 2014-05-09 | $3.00 | $3.00 | 242,700 | — | — |
| 2014-05-08 | $3.05 | $3.05 | 197,400 | — | — |
| 2014-05-07 | $3.13 | $3.13 | 128,100 | — | — |
| 2014-05-06 | $3.15 | $3.15 | 251,000 | — | — |
| 2014-05-05 | $3.19 | $3.19 | 129,900 | — | — |
| 2014-05-02 | $3.25 | $3.25 | 139,600 | — | — |
| 2014-05-01 | $3.22 | $3.22 | 264,400 | — | — |
| 2014-04-30 | $3.26 | $3.26 | 232,700 | — | — |
| 2014-04-29 | $3.22 | $3.22 | 172,700 | — | — |
| 2014-04-28 | $3.18 | $3.18 | 216,600 | — | — |
| 2014-04-25 | $3.28 | $3.28 | 187,900 | — | — |
| 2014-04-24 | $3.39 | $3.39 | 139,000 | — | — |
| 2014-04-23 | $3.50 | $3.50 | 106,000 | — | — |
| 2014-04-22 | $3.59 | $3.59 | 88,500 | — | — |
| 2014-04-21 | $3.56 | $3.56 | 56,600 | — | — |
| 2014-04-17 | $3.53 | $3.53 | 145,700 | — | — |
| 2014-04-16 | $3.50 | $3.50 | 110,000 | — | — |
| 2014-04-15 | $3.44 | $3.44 | 124,200 | — | — |
| 2014-04-14 | $3.45 | $3.45 | 171,200 | — | — |
| 2014-04-11 | $3.49 | $3.49 | 189,800 | — | — |
| 2014-04-10 | $3.60 | $3.60 | 195,600 | — | — |
| 2014-04-09 | $3.80 | $3.80 | 178,200 | — | — |
| 2014-04-08 | $3.62 | $3.62 | 240,200 | — | — |
| 2014-04-07 | $3.51 | $3.51 | 224,000 | — | — |
| 2014-04-04 | $3.56 | $3.56 | 254,400 | — | — |
| 2014-04-03 | $3.73 | $3.73 | 129,200 | — | — |
| 2014-04-02 | $3.79 | $3.79 | 89,400 | — | — |
| 2014-04-01 | $3.82 | $3.82 | 222,700 | — | — |
| 2014-03-31 | $3.78 | $3.78 | 305,500 | — | — |
| 2014-03-28 | $3.74 | $3.74 | 272,800 | — | — |
| 2014-03-27 | $3.87 | $3.87 | 304,000 | — | — |
| 2014-03-26 | $3.91 | $3.91 | 426,000 | — | — |
| 2014-03-25 | $3.96 | $3.96 | 90,900 | — | — |
| 2014-03-24 | $3.95 | $3.95 | 131,200 | — | — |
| 2014-03-21 | $4.00 | $4.00 | 555,200 | — | — |
| 2014-03-20 | $4.03 | $4.03 | 93,400 | — | — |
| 2014-03-19 | $3.90 | $3.90 | 66,700 | — | — |
| 2014-03-18 | $3.93 | $3.93 | 164,900 | — | — |
| 2014-03-17 | $3.87 | $3.87 | 122,800 | — | — |
| 2014-03-14 | $3.94 | $3.94 | 89,000 | — | — |
| 2014-03-13 | $3.88 | $3.88 | 197,500 | — | — |
| 2014-03-12 | $4.00 | $4.00 | 198,200 | — | — |
| 2014-03-11 | $3.95 | $3.95 | 174,800 | — | — |
| 2014-03-10 | $4.06 | $4.06 | 281,200 | — | — |
| 2014-03-07 | $4.06 | $4.06 | 70,600 | — | — |
| 2014-03-06 | $4.10 | $4.10 | 77,700 | — | — |
| 2014-03-05 | $4.13 | $4.13 | 128,500 | — | — |
| 2014-03-04 | $4.21 | $4.21 | 283,900 | — | — |
| 2014-03-03 | $3.97 | $3.97 | 186,000 | — | — |
| 2014-02-28 | $3.99 | $3.99 | 241,100 | — | — |
| 2014-02-27 | $4.10 | $4.10 | 141,200 | — | — |
| 2014-02-26 | $4.08 | $4.08 | 214,500 | — | — |
| 2014-02-25 | $3.99 | $3.99 | 195,200 | — | — |
| 2014-02-24 | $4.14 | $4.14 | 372,300 | — | — |
| 2014-02-21 | $4.30 | $4.30 | 344,100 | — | — |
| 2014-02-20 | $4.44 | $4.44 | 730,300 | — | — |
| 2014-02-19 | $4.20 | $4.20 | 278,200 | — | — |
| 2014-02-18 | $4.17 | $4.17 | 334,100 | — | — |
| 2014-02-14 | $3.97 | $3.97 | 74,600 | — | — |
| 2014-02-13 | $3.97 | $3.97 | 65,600 | — | — |
| 2014-02-12 | $3.93 | $3.93 | 134,100 | — | — |
| 2014-02-11 | $3.85 | $3.85 | 119,100 | — | — |
| 2014-02-10 | $3.80 | $3.80 | 164,100 | — | — |
| 2014-02-07 | $3.64 | $3.64 | 114,700 | — | — |
| 2014-02-06 | $3.76 | $3.76 | 168,700 | — | — |
| 2014-02-05 | $3.56 | $3.56 | 118,000 | — | — |
| 2014-02-04 | $3.65 | $3.65 | 138,500 | — | — |
| 2014-02-03 | $3.64 | $3.64 | 216,000 | — | — |
| 2014-01-31 | $3.84 | $3.84 | 180,900 | — | — |
| 2014-01-30 | $3.97 | $3.97 | 168,400 | — | — |
| 2014-01-29 | $3.91 | $3.91 | 178,700 | — | — |
| 2014-01-28 | $4.07 | $4.07 | 201,700 | — | — |
| 2014-01-27 | $4.02 | $4.02 | 87,400 | — | — |
| 2014-01-24 | $4.04 | $4.04 | 137,800 | — | — |
| 2014-01-23 | $4.30 | $4.30 | 86,000 | — | — |
| 2014-01-22 | $4.28 | $4.28 | 92,100 | — | — |
| 2014-01-21 | $4.26 | $4.26 | 73,400 | — | — |
| 2014-01-17 | $4.24 | $4.24 | 72,500 | — | — |
| 2014-01-16 | $4.37 | $4.37 | 68,300 | — | — |
| 2014-01-15 | $4.49 | $4.49 | 174,700 | — | — |
| 2014-01-14 | $4.32 | $4.32 | 103,300 | — | — |
| 2014-01-13 | $4.11 | $4.11 | 217,200 | — | — |
| 2014-01-10 | $4.14 | $4.14 | 131,600 | — | — |
| 2014-01-09 | $4.10 | $4.10 | 390,600 | — | — |
| 2014-01-08 | $4.18 | $4.18 | 176,800 | — | — |
| 2014-01-07 | $4.21 | $4.21 | 175,200 | — | — |
| 2014-01-06 | $4.23 | $4.23 | 208,000 | — | — |
| 2014-01-03 | $4.37 | $4.37 | 277,100 | — | — |
| 2014-01-02 | $4.30 | $4.30 | 177,300 | — | — |