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
- 1992-03-05 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 | $3.01 | $3.18 | 285,592 | — | — |
| 2014-12-30 | $3.00 | $3.17 | 135,548 | — | — |
| 2014-12-29 | $2.99 | $3.16 | 342,959 | — | — |
| 2014-12-26 | $3.05 | $3.22 | 397,227 | — | — |
| 2014-12-24 | $2.92 | $3.08 | 147,195 | — | — |
| 2014-12-23 | $2.83 | $2.99 | 255,113 | — | — |
| 2014-12-22 | $2.92 | $3.08 | 604,886 | — | — |
| 2014-12-19 | $2.69 | $2.84 | 320,285 | — | — |
| 2014-12-18 | $2.79 | $2.95 | 169,249 | — | — |
| 2014-12-17 | $2.82 | $2.97 | 320,532 | — | — |
| 2014-12-16 | $2.58 | $2.73 | 211,871 | — | — |
| 2014-12-15 | $2.55 | $2.69 | 282,495 | — | — |
| 2014-12-12 | $2.56 | $2.70 | 210,384 | — | — |
| 2014-12-11 | $2.50 | $2.64 | 522,367 | — | — |
| 2014-12-10 | $2.74 | $2.90 | 179,285 | — | — |
| 2014-12-09 | $2.80 | $2.96 | 246,811 | — | — |
| 2014-12-08 | $2.61 | $2.76 | 233,182 | — | — |
| 2014-12-05 | $2.66 | $2.81 | 236,032 | — | — |
| 2014-12-04 | $2.57 | $2.71 | 132,326 | — | — |
| 2014-12-03 | $2.63 | $2.78 | 116,095 | — | — |
| 2014-12-02 | $2.59 | $2.73 | 146,947 | — | — |
| 2014-12-01 | $2.57 | $2.72 | 222,774 | — | — |
| 2014-11-28 | $2.60 | $2.74 | 94,537 | — | — |
| 2014-11-26 | $2.72 | $2.87 | 152,275 | — | — |
| 2014-11-25 | $2.67 | $2.82 | 286,707 | — | — |
| 2014-11-24 | $2.66 | $2.81 | 235,041 | — | — |
| 2014-11-21 | $2.51 | $2.65 | 437,991 | — | — |
| 2014-11-20 | $2.66 | $2.81 | 121,547 | — | — |
| 2014-11-19 | $2.55 | $2.69 | 180,276 | — | — |
| 2014-11-18 | $2.60 | $2.74 | 215,836 | — | — |
| 2014-11-17 | $2.68 | $2.83 | 479,126 | — | — |
| 2014-11-14 | $2.77 | $2.92 | 178,294 | — | — |
| 2014-11-13 | $2.74 | $2.89 | 94,537 | — | — |
| 2014-11-12 | $2.78 | $2.93 | 131,211 | — | — |
| 2014-11-11 | $2.74 | $2.89 | 118,326 | — | — |
| 2014-11-10 | $2.78 | $2.93 | 258,334 | — | — |
| 2014-11-07 | $2.72 | $2.87 | 171,603 | — | — |
| 2014-11-06 | $2.77 | $2.92 | 183,622 | — | — |
| 2014-11-05 | $2.71 | $2.86 | 159,461 | — | — |
| 2014-11-04 | $2.77 | $2.92 | 100,856 | — | — |
| 2014-11-03 | $2.76 | $2.91 | 260,316 | — | — |
| 2014-10-31 | $2.74 | $2.89 | 312,727 | — | — |
| 2014-10-30 | $2.80 | $2.96 | 273,946 | — | — |
| 2014-10-29 | $2.74 | $2.90 | 208,774 | — | — |
| 2014-10-28 | $2.78 | $2.94 | 464,506 | — | — |
| 2014-10-27 | $2.67 | $2.82 | 183,622 | — | — |
| 2014-10-24 | $2.67 | $2.82 | 137,283 | — | — |
| 2014-10-23 | $2.68 | $2.83 | 221,164 | — | — |
| 2014-10-22 | $2.62 | $2.77 | 137,283 | — | — |
| 2014-10-21 | $2.71 | $2.86 | 140,256 | — | — |
| 2014-10-20 | $2.74 | $2.89 | 140,008 | — | — |
| 2014-10-17 | $2.66 | $2.80 | 241,855 | — | — |
| 2014-10-16 | $2.82 | $2.98 | 328,586 | — | — |
| 2014-10-15 | $2.74 | $2.89 | 290,424 | — | — |
| 2014-10-14 | $2.69 | $2.84 | 256,723 | — | — |
| 2014-10-13 | $2.70 | $2.85 | 289,929 | — | — |
| 2014-10-10 | $2.58 | $2.73 | 238,262 | — | — |
| 2014-10-09 | $2.57 | $2.72 | 189,817 | — | — |
| 2014-10-08 | $2.68 | $2.83 | 272,707 | — | — |
| 2014-10-07 | $2.68 | $2.83 | 341,720 | — | — |
| 2014-10-06 | $2.65 | $2.79 | 179,533 | — | — |
| 2014-10-03 | $2.66 | $2.80 | 917,364 | — | — |
| 2014-10-02 | $2.52 | $2.66 | 247,307 | — | — |
| 2014-10-01 | $2.38 | $2.51 | 389,298 | — | — |
| 2014-09-30 | $2.53 | $2.68 | 277,910 | — | — |
| 2014-09-29 | $2.65 | $2.79 | 217,075 | — | — |
| 2014-09-26 | $2.60 | $2.74 | 253,378 | — | — |
| 2014-09-25 | $2.53 | $2.67 | 544,298 | — | — |
| 2014-09-24 | $2.77 | $2.92 | 306,903 | — | — |
| 2014-09-23 | $2.65 | $2.79 | 420,149 | — | — |
| 2014-09-22 | $2.85 | $3.01 | 439,601 | — | — |
| 2014-09-19 | $3.06 | $3.23 | 1,244,835 | — | — |
| 2014-09-18 | $2.87 | $3.02 | 185,232 | — | — |
| 2014-09-17 | $2.93 | $3.09 | 190,684 | — | — |
| 2014-09-16 | $2.91 | $3.07 | 233,430 | — | — |
| 2014-09-15 | $2.88 | $3.04 | 347,915 | — | — |
| 2014-09-12 | $2.88 | $3.04 | 238,262 | — | — |
| 2014-09-11 | $2.87 | $3.02 | 487,799 | — | — |
| 2014-09-10 | $2.90 | $3.06 | 616,780 | — | — |
| 2014-09-09 | $2.91 | $3.08 | 1,903,494 | — | — |
| 2014-09-08 | $2.64 | $2.79 | 609,222 | — | — |
| 2014-09-05 | $2.44 | $2.57 | 243,590 | — | — |
| 2014-09-04 | $2.37 | $2.50 | 224,261 | — | — |
| 2014-09-03 | $2.35 | $2.48 | 93,422 | — | — |
| 2014-09-02 | $2.38 | $2.51 | 202,083 | — | — |
| 2014-08-29 | $2.51 | $2.65 | 294,018 | — | — |
| 2014-08-28 | $2.41 | $2.54 | 108,290 | — | — |
| 2014-08-27 | $2.41 | $2.55 | 198,985 | — | — |
| 2014-08-26 | $2.38 | $2.51 | 216,827 | — | — |
| 2014-08-25 | $2.24 | $2.36 | 90,943 | — | — |
| 2014-08-22 | $2.28 | $2.41 | 132,574 | — | — |
| 2014-08-21 | $2.30 | $2.43 | 170,488 | — | — |
| 2014-08-20 | $2.33 | $2.46 | 190,932 | — | — |
| 2014-08-19 | $2.45 | $2.58 | 138,026 | — | — |
| 2014-08-18 | $2.48 | $2.62 | 169,001 | — | — |
| 2014-08-15 | $2.41 | $2.54 | 196,012 | — | — |
| 2014-08-14 | $2.42 | $2.56 | 637,472 | — | — |
| 2014-08-13 | $2.44 | $2.57 | 403,546 | — | — |
| 2014-08-12 | $2.31 | $2.44 | 762,488 | — | — |
| 2014-08-11 | $2.29 | $2.42 | 236,156 | — | — |
| 2014-08-08 | $2.20 | $2.33 | 176,559 | — | — |
| 2014-08-07 | $2.20 | $2.32 | 302,443 | — | — |
| 2014-08-06 | $2.12 | $2.24 | 86,731 | — | — |
| 2014-08-05 | $2.10 | $2.22 | 138,026 | — | — |
| 2014-08-04 | $2.07 | $2.18 | 132,450 | — | — |
| 2014-08-01 | $2.03 | $2.15 | 196,260 | — | — |
| 2014-07-31 | $2.05 | $2.16 | 161,072 | — | — |
| 2014-07-30 | $2.13 | $2.25 | 85,244 | — | — |
| 2014-07-29 | $2.13 | $2.25 | 138,769 | — | — |
| 2014-07-28 | $2.09 | $2.21 | 173,957 | — | — |
| 2014-07-25 | $2.16 | $2.28 | 228,846 | — | — |
| 2014-07-24 | $2.11 | $2.22 | 139,637 | — | — |
| 2014-07-23 | $2.22 | $2.34 | 77,810 | — | — |
| 2014-07-22 | $2.24 | $2.37 | 99,369 | — | — |
| 2014-07-21 | $2.14 | $2.26 | 135,176 | — | — |
| 2014-07-18 | $2.15 | $2.27 | 436,380 | — | — |
| 2014-07-17 | $1.90 | $2.00 | 613,187 | — | — |
| 2014-07-16 | $2.17 | $2.29 | 188,949 | — | — |
| 2014-07-15 | $2.22 | $2.34 | 277,291 | — | — |
| 2014-07-14 | $2.38 | $2.51 | 203,570 | — | — |
| 2014-07-11 | $2.18 | $2.30 | 117,458 | — | — |
| 2014-07-10 | $2.14 | $2.26 | 152,770 | — | — |
| 2014-07-09 | $2.20 | $2.33 | 165,780 | — | — |
| 2014-07-08 | $2.19 | $2.31 | 519,022 | — | — |
| 2014-07-07 | $2.40 | $2.53 | 208,030 | — | — |
| 2014-07-03 | $2.50 | $2.64 | 70,871 | — | — |
| 2014-07-02 | $2.51 | $2.65 | 119,936 | — | — |
| 2014-07-01 | $2.51 | $2.65 | 108,414 | — | — |
| 2014-06-30 | $2.46 | $2.60 | 238,386 | — | — |
| 2014-06-27 | $2.48 | $2.62 | 1,221,542 | — | — |
| 2014-06-26 | $2.49 | $2.63 | 189,445 | — | — |
| 2014-06-25 | $2.57 | $2.72 | 253,006 | — | — |
| 2014-06-24 | $2.49 | $2.62 | 242,722 | — | — |
| 2014-06-23 | $2.60 | $2.74 | 162,311 | — | — |
| 2014-06-20 | $2.62 | $2.77 | 567,220 | — | — |
| 2014-06-19 | $2.61 | $2.75 | 593,363 | — | — |
| 2014-06-18 | $2.63 | $2.78 | 255,732 | — | — |
| 2014-06-17 | $2.64 | $2.79 | 555,325 | — | — |
| 2014-06-16 | $2.57 | $2.71 | 427,335 | — | — |
| 2014-06-13 | $2.32 | $2.45 | 234,173 | — | — |
| 2014-06-12 | $2.46 | $2.60 | 174,948 | — | — |
| 2014-06-11 | $2.45 | $2.58 | 252,263 | — | — |
| 2014-06-10 | $2.49 | $2.63 | 402,803 | — | — |
| 2014-06-09 | $2.47 | $2.61 | 432,415 | — | — |
| 2014-06-06 | $2.30 | $2.43 | 181,515 | — | — |
| 2014-06-05 | $2.29 | $2.42 | 296,248 | — | — |
| 2014-06-04 | $2.21 | $2.33 | 178,666 | — | — |
| 2014-06-03 | $2.16 | $2.28 | 175,444 | — | — |
| 2014-06-02 | $2.25 | $2.38 | 263,662 | — | — |
| 2014-05-30 | $2.33 | $2.46 | 1,033,460 | — | — |
| 2014-05-29 | $2.20 | $2.33 | 148,310 | — | — |
| 2014-05-28 | $2.20 | $2.33 | 311,983 | — | — |
| 2014-05-27 | $2.07 | $2.18 | 224,757 | — | — |
| 2014-05-23 | $1.87 | $1.98 | 156,859 | — | — |
| 2014-05-22 | $1.89 | $1.99 | 147,690 | — | — |
| 2014-05-21 | $1.89 | $1.99 | 117,582 | — | — |
| 2014-05-20 | $1.92 | $2.03 | 205,180 | — | — |
| 2014-05-19 | $1.95 | $2.06 | 183,745 | — | — |
| 2014-05-16 | $1.95 | $2.05 | 158,098 | — | — |
| 2014-05-15 | $1.98 | $2.09 | 218,190 | — | — |
| 2014-05-14 | $2.00 | $2.11 | 191,675 | — | — |
| 2014-05-13 | $2.02 | $2.13 | 402,803 | — | — |
| 2014-05-12 | $2.10 | $2.22 | 385,085 | — | — |
| 2014-05-09 | $1.90 | $2.00 | 169,249 | — | — |
| 2014-05-08 | $1.85 | $1.95 | 216,951 | — | — |
| 2014-05-07 | $1.99 | $2.10 | 300,832 | — | — |
| 2014-05-06 | $1.90 | $2.00 | 253,874 | — | — |
| 2014-05-05 | $2.09 | $2.21 | 415,565 | — | — |
| 2014-05-02 | $1.96 | $2.07 | 191,180 | — | — |
| 2014-05-01 | $2.03 | $2.15 | 3,334,181 | — | — |
| 2014-04-30 | $2.09 | $2.21 | 161,319 | — | — |
| 2014-04-29 | $2.05 | $2.16 | 103,458 | — | — |
| 2014-04-28 | $2.00 | $2.11 | 271,220 | — | — |
| 2014-04-25 | $2.03 | $2.14 | 297,487 | — | — |
| 2014-04-24 | $2.19 | $2.31 | 125,760 | — | — |
| 2014-04-23 | $2.20 | $2.32 | 239,997 | — | — |
| 2014-04-22 | $2.38 | $2.51 | 187,958 | — | — |
| 2014-04-21 | $2.23 | $2.35 | 118,945 | — | — |
| 2014-04-17 | $2.24 | $2.37 | 132,698 | — | — |
| 2014-04-16 | $2.20 | $2.33 | 237,147 | — | — |
| 2014-04-15 | $2.20 | $2.32 | 276,795 | — | — |
| 2014-04-14 | $2.29 | $2.42 | 282,247 | — | — |
| 2014-04-11 | $2.31 | $2.44 | 338,870 | — | — |
| 2014-04-10 | $2.49 | $2.63 | 364,022 | — | — |
| 2014-04-09 | $2.58 | $2.73 | 222,898 | — | — |
| 2014-04-08 | $2.53 | $2.67 | 329,082 | — | — |
| 2014-04-07 | $2.37 | $2.50 | 436,752 | — | — |
| 2014-04-04 | $2.41 | $2.54 | 437,371 | — | — |
| 2014-04-03 | $2.52 | $2.66 | 157,726 | — | — |
| 2014-04-02 | $2.66 | $2.80 | 108,661 | — | — |
| 2014-04-01 | $2.66 | $2.80 | 188,949 | — | — |
| 2014-03-31 | $2.66 | $2.80 | 330,445 | — | — |
| 2014-03-28 | $2.51 | $2.65 | 462,399 | — | — |
| 2014-03-27 | $2.61 | $2.76 | 168,010 | — | — |
| 2014-03-26 | $2.63 | $2.78 | 524,722 | — | — |
| 2014-03-25 | $2.72 | $2.87 | 342,339 | — | — |
| 2014-03-24 | $2.71 | $2.86 | 309,505 | — | — |
| 2014-03-21 | $2.84 | $3.00 | 448,770 | — | — |
| 2014-03-20 | $2.83 | $2.99 | 342,339 | — | — |
| 2014-03-19 | $2.73 | $2.88 | 403,670 | — | — |
| 2014-03-18 | $2.78 | $2.94 | 585,557 | — | — |
| 2014-03-17 | $2.88 | $3.04 | 400,077 | — | — |
| 2014-03-14 | $2.99 | $3.16 | 145,460 | — | — |
| 2014-03-13 | $3.01 | $3.18 | 318,426 | — | — |
| 2014-03-12 | $3.09 | $3.26 | 102,838 | — | — |
| 2014-03-11 | $3.06 | $3.23 | 197,127 | — | — |
| 2014-03-10 | $3.16 | $3.34 | 193,658 | — | — |
| 2014-03-07 | $3.06 | $3.23 | 210,260 | — | — |
| 2014-03-06 | $3.09 | $3.26 | 353,118 | — | — |
| 2014-03-05 | $3.03 | $3.20 | 223,766 | — | — |
| 2014-03-04 | $2.98 | $3.14 | 378,890 | — | — |
| 2014-03-03 | $2.82 | $2.98 | 239,377 | — | — |
| 2014-02-28 | $2.90 | $3.06 | 307,151 | — | — |
| 2014-02-27 | $2.95 | $3.11 | 232,315 | — | — |
| 2014-02-26 | $2.98 | $3.14 | 155,620 | — | — |
| 2014-02-25 | $3.02 | $3.19 | 1,109,164 | — | — |
| 2014-02-24 | $3.04 | $3.21 | 268,246 | — | — |
| 2014-02-21 | $3.02 | $3.19 | 306,284 | — | — |
| 2014-02-20 | $2.97 | $3.14 | 275,928 | — | — |
| 2014-02-19 | $2.80 | $2.96 | 301,080 | — | — |
| 2014-02-18 | $2.69 | $2.84 | 230,828 | — | — |
| 2014-02-14 | $2.73 | $2.88 | 221,164 | — | — |
| 2014-02-13 | $2.75 | $2.91 | 158,098 | — | — |
| 2014-02-12 | $2.69 | $2.84 | 219,429 | — | — |
| 2014-02-11 | $2.74 | $2.90 | 197,499 | — | — |
| 2014-02-10 | $2.69 | $2.84 | 295,628 | — | — |
| 2014-02-07 | $2.74 | $2.90 | 264,405 | — | — |
| 2014-02-06 | $2.72 | $2.87 | 181,144 | — | — |
| 2014-02-05 | $2.74 | $2.89 | 264,653 | — | — |
| 2014-02-04 | $2.74 | $2.89 | 231,324 | — | — |
| 2014-02-03 | $2.84 | $3.00 | 407,635 | — | — |
| 2014-01-31 | $3.00 | $3.17 | 176,064 | — | — |
| 2014-01-30 | $3.11 | $3.28 | 249,289 | — | — |
| 2014-01-29 | $2.96 | $3.13 | 203,817 | — | — |
| 2014-01-28 | $3.03 | $3.20 | 277,663 | — | — |
| 2014-01-27 | $3.04 | $3.21 | 391,652 | — | — |
| 2014-01-24 | $3.16 | $3.33 | 283,610 | — | — |
| 2014-01-23 | $3.31 | $3.49 | 549,254 | — | — |
| 2014-01-22 | $3.30 | $3.48 | 198,490 | — | — |
| 2014-01-21 | $3.31 | $3.49 | 311,983 | — | — |
| 2014-01-17 | $3.33 | $3.52 | 303,062 | — | — |
| 2014-01-16 | $3.32 | $3.50 | 391,776 | — | — |
| 2014-01-15 | $3.26 | $3.44 | 372,323 | — | — |
| 2014-01-14 | $3.24 | $3.42 | 623,347 | — | — |
| 2014-01-13 | $3.08 | $3.25 | 497,587 | — | — |
| 2014-01-10 | $3.03 | $3.20 | 232,563 | — | — |
| 2014-01-09 | $3.05 | $3.22 | 309,753 | — | — |
| 2014-01-08 | $3.07 | $3.24 | 423,742 | — | — |
| 2014-01-07 | $3.08 | $3.25 | 350,393 | — | — |
| 2014-01-06 | $3.08 | $3.25 | 904,974 | — | — |
| 2014-01-03 | $2.96 | $3.13 | 371,456 | — | — |
| 2014-01-02 | $2.94 | $3.10 | 479,374 | — | — |