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
- 2005-06-23 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 | $2.80 | $3.56 | 58,900 | — | — |
| 2014-12-30 | $2.86 | $3.63 | 39,100 | — | — |
| 2014-12-29 | $2.84 | $3.61 | 25,100 | — | — |
| 2014-12-26 | $2.88 | $3.66 | 20,400 | — | — |
| 2014-12-24 | $2.80 | $3.56 | 32,100 | — | — |
| 2014-12-23 | $2.86 | $3.63 | 24,700 | — | — |
| 2014-12-22 | $2.81 | $3.57 | 48,100 | — | — |
| 2014-12-19 | $2.78 | $3.53 | 406,600 | — | — |
| 2014-12-18 | $2.80 | $3.56 | 37,100 | — | — |
| 2014-12-17 | $2.88 | $3.66 | 52,000 | — | — |
| 2014-12-16 | $2.65 | $3.37 | 38,300 | — | — |
| 2014-12-15 | $2.62 | $3.33 | 109,400 | — | — |
| 2014-12-12 | $2.80 | $3.56 | 61,700 | — | — |
| 2014-12-11 | $2.91 | $3.70 | 71,200 | — | — |
| 2014-12-10 | $2.90 | $3.66 | 83,000 | — | — |
| 2014-12-09 | $3.02 | $3.81 | 41,500 | — | — |
| 2014-12-08 | $3.02 | $3.81 | 69,500 | — | — |
| 2014-12-05 | $2.95 | $3.72 | 37,400 | — | — |
| 2014-12-04 | $2.97 | $3.75 | 20,500 | — | — |
| 2014-12-03 | $3.08 | $3.89 | 18,800 | — | — |
| 2014-12-02 | $3.13 | $3.95 | 48,900 | — | — |
| 2014-12-01 | $3.16 | $3.99 | 143,900 | — | — |
| 2014-11-28 | $3.23 | $4.08 | 27,800 | — | — |
| 2014-11-26 | $3.24 | $4.09 | 85,300 | — | — |
| 2014-11-25 | $3.36 | $4.24 | 73,000 | — | — |
| 2014-11-24 | $3.35 | $4.23 | 109,500 | — | — |
| 2014-11-21 | $3.30 | $4.16 | 20,000 | — | — |
| 2014-11-20 | $3.28 | $4.14 | 36,500 | — | — |
| 2014-11-19 | $3.25 | $4.10 | 58,100 | — | — |
| 2014-11-18 | $3.30 | $4.16 | 21,200 | — | — |
| 2014-11-17 | $3.26 | $4.11 | 30,500 | — | — |
| 2014-11-14 | $3.43 | $4.33 | 25,600 | — | — |
| 2014-11-13 | $3.51 | $4.43 | 49,900 | — | — |
| 2014-11-12 | $3.66 | $4.62 | 18,700 | — | — |
| 2014-11-11 | $3.66 | $4.62 | 36,900 | — | — |
| 2014-11-10 | $3.58 | $4.52 | 49,400 | — | — |
| 2014-11-07 | $3.62 | $4.57 | 24,300 | — | — |
| 2014-11-06 | $3.55 | $4.48 | 127,900 | — | — |
| 2014-11-05 | $3.35 | $4.23 | 66,300 | — | — |
| 2014-11-04 | $3.03 | $3.82 | 69,000 | — | — |
| 2014-11-03 | $2.94 | $3.71 | 37,600 | — | — |
| 2014-10-31 | $2.65 | $3.34 | 70,300 | — | — |
| 2014-10-30 | $2.42 | $3.05 | 80,000 | — | — |
| 2014-10-29 | $2.49 | $3.14 | 77,500 | — | — |
| 2014-10-28 | $2.51 | $3.17 | 113,600 | — | — |
| 2014-10-27 | $2.62 | $3.31 | 22,500 | — | — |
| 2014-10-24 | $2.71 | $3.42 | 16,100 | — | — |
| 2014-10-23 | $2.74 | $3.46 | 50,600 | — | — |
| 2014-10-22 | $2.85 | $3.60 | 32,200 | — | — |
| 2014-10-21 | $3.18 | $4.01 | 14,400 | — | — |
| 2014-10-20 | $3.10 | $3.91 | 48,000 | — | — |
| 2014-10-17 | $3.13 | $3.95 | 82,200 | — | — |
| 2014-10-16 | $2.96 | $3.73 | 5,200 | — | — |
| 2014-10-15 | $2.80 | $3.53 | 8,000 | — | — |
| 2014-10-14 | $2.77 | $3.49 | 15,100 | — | — |
| 2014-10-13 | $2.73 | $3.44 | 18,000 | — | — |
| 2014-10-10 | $2.74 | $3.46 | 10,500 | — | — |
| 2014-10-09 | $2.74 | $3.46 | 55,300 | — | — |
| 2014-10-08 | $2.50 | $3.15 | 18,500 | — | — |
| 2014-10-07 | $2.50 | $3.15 | 19,000 | — | — |
| 2014-10-06 | $2.55 | $3.22 | 18,900 | — | — |
| 2014-10-03 | $2.74 | $3.46 | 5,500 | — | — |
| 2014-10-02 | $2.71 | $3.42 | 42,100 | — | — |
| 2014-10-01 | $2.75 | $3.47 | 19,300 | — | — |
| 2014-09-30 | $2.81 | $3.55 | 19,400 | — | — |
| 2014-09-29 | $2.81 | $3.55 | 27,900 | — | — |
| 2014-09-26 | $2.63 | $3.32 | 25,500 | — | — |
| 2014-09-25 | $2.68 | $3.38 | 9,100 | — | — |
| 2014-09-24 | $2.70 | $3.41 | 36,900 | — | — |
| 2014-09-23 | $2.75 | $3.47 | 27,000 | — | — |
| 2014-09-22 | $2.90 | $3.66 | 34,500 | — | — |
| 2014-09-19 | $3.05 | $3.85 | 113,300 | — | — |
| 2014-09-18 | $2.91 | $3.67 | 22,200 | — | — |
| 2014-09-17 | $2.98 | $3.76 | 10,500 | — | — |
| 2014-09-16 | $3.00 | $3.79 | 23,500 | — | — |
| 2014-09-15 | $3.07 | $3.87 | 25,600 | — | — |
| 2014-09-12 | $3.18 | $4.01 | 78,500 | — | — |
| 2014-09-11 | $3.13 | $3.95 | 96,500 | — | — |
| 2014-09-10 | $2.92 | $3.68 | 36,000 | — | — |
| 2014-09-09 | $2.94 | $3.68 | 52,900 | — | — |
| 2014-09-08 | $2.96 | $3.71 | 59,300 | — | — |
| 2014-09-05 | $2.99 | $3.75 | 78,200 | — | — |
| 2014-09-04 | $2.84 | $3.56 | 93,700 | — | — |
| 2014-09-03 | $2.68 | $3.36 | 114,200 | — | — |
| 2014-09-02 | $2.83 | $3.55 | 116,000 | — | — |
| 2014-08-29 | $2.57 | $3.22 | 46,100 | — | — |
| 2014-08-28 | $2.53 | $3.17 | 33,800 | — | — |
| 2014-08-27 | $2.53 | $3.17 | 38,600 | — | — |
| 2014-08-26 | $2.53 | $3.17 | 50,800 | — | — |
| 2014-08-25 | $2.49 | $3.12 | 59,000 | — | — |
| 2014-08-22 | $2.48 | $3.11 | 64,700 | — | — |
| 2014-08-21 | $2.47 | $3.10 | 77,300 | — | — |
| 2014-08-20 | $2.50 | $3.13 | 90,000 | — | — |
| 2014-08-19 | $2.54 | $3.18 | 87,500 | — | — |
| 2014-08-18 | $2.46 | $3.08 | 125,800 | — | — |
| 2014-08-15 | $2.53 | $3.17 | 126,600 | — | — |
| 2014-08-14 | $2.49 | $3.12 | 325,100 | — | — |
| 2014-08-13 | $2.24 | $2.81 | 134,600 | — | — |
| 2014-08-12 | $2.21 | $2.77 | 299,700 | — | — |
| 2014-08-11 | $2.36 | $2.96 | 170,200 | — | — |
| 2014-08-08 | $2.59 | $3.25 | 120,500 | — | — |
| 2014-08-07 | $2.70 | $3.38 | 277,500 | — | — |
| 2014-08-06 | $2.95 | $3.70 | 486,600 | — | — |
| 2014-08-05 | $3.63 | $4.55 | 142,300 | — | — |
| 2014-08-04 | $3.63 | $4.55 | 168,100 | — | — |
| 2014-08-01 | $3.71 | $4.65 | 94,800 | — | — |
| 2014-07-31 | $3.69 | $4.62 | 83,000 | — | — |
| 2014-07-30 | $3.73 | $4.67 | 56,500 | — | — |
| 2014-07-29 | $3.81 | $4.77 | 37,500 | — | — |
| 2014-07-28 | $3.78 | $4.74 | 59,400 | — | — |
| 2014-07-25 | $4.00 | $5.01 | 73,900 | — | — |
| 2014-07-24 | $3.80 | $4.76 | 74,600 | — | — |
| 2014-07-23 | $3.81 | $4.77 | 48,200 | — | — |
| 2014-07-22 | $3.82 | $4.79 | 77,400 | — | — |
| 2014-07-21 | $3.72 | $4.66 | 221,300 | — | — |
| 2014-07-18 | $3.63 | $4.55 | 172,400 | — | — |
| 2014-07-17 | $3.57 | $4.47 | 53,800 | — | — |
| 2014-07-16 | $3.62 | $4.54 | 189,000 | — | — |
| 2014-07-15 | $3.75 | $4.70 | 75,300 | — | — |
| 2014-07-14 | $3.88 | $4.86 | 118,300 | — | — |
| 2014-07-11 | $3.95 | $4.95 | 46,600 | — | — |
| 2014-07-10 | $3.99 | $5.00 | 59,100 | — | — |
| 2014-07-09 | $3.96 | $4.96 | 98,100 | — | — |
| 2014-07-08 | $3.96 | $4.96 | 143,400 | — | — |
| 2014-07-07 | $4.05 | $5.08 | 98,700 | — | — |
| 2014-07-03 | $4.21 | $5.28 | 49,800 | — | — |
| 2014-07-02 | $4.25 | $5.33 | 161,300 | — | — |
| 2014-07-01 | $4.57 | $5.73 | 173,400 | — | — |
| 2014-06-30 | $4.49 | $5.63 | 373,800 | — | — |
| 2014-06-27 | $4.18 | $5.24 | 3,280,000 | — | — |
| 2014-06-26 | $3.83 | $4.80 | 196,800 | — | — |
| 2014-06-25 | $3.81 | $4.77 | 205,000 | — | — |
| 2014-06-24 | $3.88 | $4.86 | 237,700 | — | — |
| 2014-06-23 | $3.97 | $4.97 | 175,700 | — | — |
| 2014-06-20 | $4.02 | $5.04 | 237,700 | — | — |
| 2014-06-19 | $4.12 | $5.16 | 141,200 | — | — |
| 2014-06-18 | $4.11 | $5.15 | 106,600 | — | — |
| 2014-06-17 | $4.07 | $5.10 | 132,100 | — | — |
| 2014-06-16 | $4.00 | $5.01 | 125,300 | — | — |
| 2014-06-13 | $3.89 | $4.87 | 105,200 | — | — |
| 2014-06-12 | $3.91 | $4.90 | 100,200 | — | — |
| 2014-06-11 | $3.91 | $4.90 | 140,200 | — | — |
| 2014-06-10 | $3.94 | $4.85 | 142,200 | — | — |
| 2014-06-09 | $3.93 | $4.84 | 85,300 | — | — |
| 2014-06-06 | $3.72 | $4.58 | 101,000 | — | — |
| 2014-06-05 | $3.67 | $4.52 | 106,300 | — | — |
| 2014-06-04 | $3.61 | $4.44 | 120,800 | — | — |
| 2014-06-03 | $3.56 | $4.38 | 190,100 | — | — |
| 2014-06-02 | $3.71 | $4.57 | 214,300 | — | — |
| 2014-05-30 | $3.83 | $4.71 | 91,900 | — | — |
| 2014-05-29 | $3.87 | $4.76 | 92,700 | — | — |
| 2014-05-28 | $4.05 | $4.98 | 108,400 | — | — |
| 2014-05-27 | $4.13 | $5.08 | 79,300 | — | — |
| 2014-05-23 | $4.14 | $5.10 | 71,900 | — | — |
| 2014-05-22 | $4.16 | $5.12 | 107,100 | — | — |
| 2014-05-21 | $4.33 | $5.33 | 77,700 | — | — |
| 2014-05-20 | $4.36 | $5.37 | 142,300 | — | — |
| 2014-05-19 | $4.46 | $5.49 | 116,600 | — | — |
| 2014-05-16 | $4.47 | $5.50 | 131,800 | — | — |
| 2014-05-15 | $4.47 | $5.50 | 161,500 | — | — |
| 2014-05-14 | $4.25 | $5.23 | 154,000 | — | — |
| 2014-05-13 | $4.26 | $5.24 | 153,300 | — | — |
| 2014-05-12 | $4.22 | $5.19 | 203,200 | — | — |
| 2014-05-09 | $4.20 | $5.17 | 154,200 | — | — |
| 2014-05-08 | $4.03 | $4.96 | 138,100 | — | — |
| 2014-05-07 | $4.07 | $5.01 | 190,100 | — | — |
| 2014-05-06 | $3.90 | $4.80 | 192,700 | — | — |
| 2014-05-05 | $3.92 | $4.82 | 84,100 | — | — |
| 2014-05-02 | $3.93 | $4.84 | 121,000 | — | — |
| 2014-05-01 | $3.97 | $4.89 | 210,800 | — | — |
| 2014-04-30 | $4.08 | $5.02 | 338,200 | — | — |
| 2014-04-29 | $4.11 | $5.06 | 209,100 | — | — |
| 2014-04-28 | $3.90 | $4.80 | 183,000 | — | — |
| 2014-04-25 | $3.91 | $4.81 | 193,000 | — | — |
| 2014-04-24 | $3.94 | $4.85 | 313,800 | — | — |
| 2014-04-23 | $3.91 | $4.81 | 172,800 | — | — |
| 2014-04-22 | $3.94 | $4.85 | 345,600 | — | — |
| 2014-04-21 | $3.84 | $4.73 | 623,900 | — | — |
| 2014-04-17 | $3.87 | $4.76 | 114,700 | — | — |
| 2014-04-16 | $3.77 | $4.64 | 237,700 | — | — |
| 2014-04-15 | $3.63 | $4.47 | 168,300 | — | — |
| 2014-04-14 | $3.76 | $4.63 | 166,000 | — | — |
| 2014-04-11 | $3.65 | $4.49 | 106,700 | — | — |
| 2014-04-10 | $3.58 | $4.41 | 149,000 | — | — |
| 2014-04-09 | $3.77 | $4.64 | 179,900 | — | — |
| 2014-04-08 | $3.90 | $4.80 | 174,700 | — | — |
| 2014-04-07 | $3.60 | $4.43 | 142,900 | — | — |
| 2014-04-04 | $3.72 | $4.58 | 198,000 | — | — |
| 2014-04-03 | $3.69 | $4.54 | 236,400 | — | — |
| 2014-04-02 | $3.70 | $4.55 | 278,300 | — | — |
| 2014-04-01 | $3.71 | $4.57 | 116,300 | — | — |
| 2014-03-31 | $3.77 | $4.64 | 171,100 | — | — |
| 2014-03-28 | $3.63 | $4.47 | 82,500 | — | — |
| 2014-03-27 | $3.67 | $4.52 | 158,400 | — | — |
| 2014-03-26 | $3.72 | $4.58 | 166,700 | — | — |
| 2014-03-25 | $3.98 | $4.90 | 73,800 | — | — |
| 2014-03-24 | $4.10 | $5.05 | 123,100 | — | — |
| 2014-03-21 | $4.23 | $5.21 | 199,900 | — | — |
| 2014-03-20 | $4.17 | $5.13 | 115,500 | — | — |
| 2014-03-19 | $4.07 | $5.01 | 134,700 | — | — |
| 2014-03-18 | $4.07 | $5.01 | 93,900 | — | — |
| 2014-03-17 | $3.88 | $4.78 | 89,700 | — | — |
| 2014-03-14 | $3.96 | $4.87 | 106,300 | — | — |
| 2014-03-13 | $4.01 | $4.94 | 99,100 | — | — |
| 2014-03-12 | $4.18 | $5.14 | 104,900 | — | — |
| 2014-03-11 | $4.21 | $5.10 | 152,600 | — | — |
| 2014-03-10 | $4.50 | $5.45 | 88,400 | — | — |
| 2014-03-07 | $4.53 | $5.48 | 124,200 | — | — |
| 2014-03-06 | $4.60 | $5.57 | 107,100 | — | — |
| 2014-03-05 | $4.57 | $5.53 | 115,800 | — | — |
| 2014-03-04 | $4.70 | $5.69 | 152,900 | — | — |
| 2014-03-03 | $4.50 | $5.45 | 90,400 | — | — |
| 2014-02-28 | $4.50 | $5.45 | 76,400 | — | — |
| 2014-02-27 | $4.55 | $5.51 | 102,500 | — | — |
| 2014-02-26 | $4.55 | $5.51 | 95,100 | — | — |
| 2014-02-25 | $4.57 | $5.53 | 71,200 | — | — |
| 2014-02-24 | $4.46 | $5.40 | 116,300 | — | — |
| 2014-02-21 | $4.25 | $5.14 | 136,000 | — | — |
| 2014-02-20 | $3.93 | $4.76 | 52,900 | — | — |
| 2014-02-19 | $3.92 | $4.74 | 108,900 | — | — |
| 2014-02-18 | $4.06 | $4.91 | 53,100 | — | — |
| 2014-02-14 | $3.92 | $4.74 | 76,100 | — | — |
| 2014-02-13 | $3.90 | $4.72 | 58,000 | — | — |
| 2014-02-12 | $3.89 | $4.71 | 50,300 | — | — |
| 2014-02-11 | $3.90 | $4.72 | 88,600 | — | — |
| 2014-02-10 | $3.93 | $4.76 | 162,000 | — | — |
| 2014-02-07 | $3.97 | $4.81 | 156,800 | — | — |
| 2014-02-06 | $3.95 | $4.78 | 175,100 | — | — |
| 2014-02-05 | $3.99 | $4.83 | 179,100 | — | — |
| 2014-02-04 | $4.16 | $5.04 | 56,200 | — | — |
| 2014-02-03 | $4.18 | $5.06 | 115,400 | — | — |
| 2014-01-31 | $4.37 | $5.29 | 124,000 | — | — |
| 2014-01-30 | $4.54 | $5.50 | 56,300 | — | — |
| 2014-01-29 | $4.51 | $5.46 | 84,900 | — | — |
| 2014-01-28 | $4.63 | $5.60 | 200,100 | — | — |
| 2014-01-27 | $4.68 | $5.66 | 117,300 | — | — |
| 2014-01-24 | $4.87 | $5.89 | 92,200 | — | — |
| 2014-01-23 | $5.02 | $6.08 | 66,900 | — | — |
| 2014-01-22 | $5.27 | $6.38 | 55,800 | — | — |
| 2014-01-21 | $5.20 | $6.29 | 80,100 | — | — |
| 2014-01-17 | $5.23 | $6.33 | 71,200 | — | — |
| 2014-01-16 | $5.26 | $6.37 | 68,000 | — | — |
| 2014-01-15 | $5.20 | $6.29 | 105,300 | — | — |
| 2014-01-14 | $5.25 | $6.35 | 56,600 | — | — |
| 2014-01-13 | $5.08 | $6.15 | 107,900 | — | — |
| 2014-01-10 | $5.09 | $6.16 | 40,200 | — | — |
| 2014-01-09 | $5.17 | $6.26 | 187,000 | — | — |
| 2014-01-08 | $5.26 | $6.37 | 169,600 | — | — |
| 2014-01-07 | $5.10 | $6.17 | 129,000 | — | — |
| 2014-01-06 | $5.08 | $6.15 | 91,500 | — | — |
| 2014-01-03 | $5.08 | $6.15 | 121,400 | — | — |
| 2014-01-02 | $4.89 | $5.92 | 74,200 | — | — |