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
- 1999-05-13 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 | $4.03 | $5.75 | 78,100 | — | — |
| 2014-12-30 | $3.96 | $5.65 | 48,500 | — | — |
| 2014-12-29 | $3.94 | $5.62 | 83,100 | — | — |
| 2014-12-26 | $3.82 | $5.45 | 84,100 | — | — |
| 2014-12-24 | $3.87 | $5.52 | 55,800 | — | — |
| 2014-12-23 | $3.65 | $5.21 | 66,400 | — | — |
| 2014-12-22 | $3.53 | $5.03 | 74,000 | — | — |
| 2014-12-19 | $3.51 | $5.01 | 67,200 | — | — |
| 2014-12-18 | $3.73 | $5.32 | 58,800 | — | — |
| 2014-12-17 | $3.63 | $5.18 | 55,600 | — | — |
| 2014-12-16 | $3.49 | $4.98 | 58,700 | — | — |
| 2014-12-15 | $3.52 | $5.02 | 71,000 | — | — |
| 2014-12-12 | $3.44 | $4.91 | 38,400 | — | — |
| 2014-12-11 | $3.45 | $4.92 | 67,500 | — | — |
| 2014-12-10 | $3.34 | $4.76 | 60,200 | — | — |
| 2014-12-09 | $3.25 | $4.64 | 39,400 | — | — |
| 2014-12-08 | $3.14 | $4.48 | 31,100 | — | — |
| 2014-12-05 | $3.15 | $4.49 | 57,600 | — | — |
| 2014-12-04 | $3.10 | $4.42 | 31,900 | — | — |
| 2014-12-03 | $3.10 | $4.42 | 74,100 | — | — |
| 2014-12-02 | $3.02 | $4.31 | 43,600 | — | — |
| 2014-12-01 | $2.99 | $4.26 | 70,300 | — | — |
| 2014-11-28 | $3.00 | $4.28 | 14,400 | — | — |
| 2014-11-26 | $3.00 | $4.28 | 25,100 | — | — |
| 2014-11-25 | $2.96 | $4.22 | 40,000 | — | — |
| 2014-11-24 | $2.92 | $4.16 | 30,800 | — | — |
| 2014-11-21 | $2.95 | $4.21 | 22,900 | — | — |
| 2014-11-20 | $2.93 | $4.18 | 28,800 | — | — |
| 2014-11-19 | $3.00 | $4.28 | 38,100 | — | — |
| 2014-11-18 | $2.86 | $4.08 | 37,400 | — | — |
| 2014-11-17 | $2.86 | $4.08 | 38,400 | — | — |
| 2014-11-14 | $2.98 | $4.25 | 31,400 | — | — |
| 2014-11-13 | $3.05 | $4.35 | 59,600 | — | — |
| 2014-11-12 | $3.03 | $4.32 | 46,300 | — | — |
| 2014-11-11 | $3.05 | $4.35 | 105,500 | — | — |
| 2014-11-10 | $2.95 | $4.21 | 52,100 | — | — |
| 2014-11-07 | $2.87 | $4.09 | 20,900 | — | — |
| 2014-11-06 | $2.84 | $4.05 | 29,000 | — | — |
| 2014-11-05 | $2.85 | $4.06 | 8,400 | — | — |
| 2014-11-04 | $2.79 | $3.98 | 36,500 | — | — |
| 2014-11-03 | $2.84 | $4.05 | 12,000 | — | — |
| 2014-10-31 | $2.82 | $4.02 | 15,100 | — | — |
| 2014-10-30 | $2.75 | $3.92 | 90,700 | — | — |
| 2014-10-29 | $2.78 | $3.96 | 5,100 | — | — |
| 2014-10-28 | $2.71 | $3.86 | 38,800 | — | — |
| 2014-10-27 | $2.67 | $3.81 | 70,700 | — | — |
| 2014-10-24 | $2.76 | $3.94 | 22,000 | — | — |
| 2014-10-23 | $2.76 | $3.94 | 33,400 | — | — |
| 2014-10-22 | $2.75 | $3.92 | 18,800 | — | — |
| 2014-10-21 | $2.76 | $3.94 | 22,700 | — | — |
| 2014-10-20 | $2.74 | $3.91 | 14,100 | — | — |
| 2014-10-17 | $2.74 | $3.91 | 24,700 | — | — |
| 2014-10-16 | $2.75 | $3.92 | 26,300 | — | — |
| 2014-10-15 | $2.66 | $3.79 | 26,000 | — | — |
| 2014-10-14 | $2.67 | $3.81 | 17,600 | — | — |
| 2014-10-13 | $2.67 | $3.81 | 60,100 | — | — |
| 2014-10-10 | $2.72 | $3.88 | 38,500 | — | — |
| 2014-10-09 | $2.68 | $3.82 | 67,600 | — | — |
| 2014-10-08 | $2.73 | $3.89 | 43,800 | — | — |
| 2014-10-07 | $2.82 | $3.92 | 35,100 | — | — |
| 2014-10-06 | $2.88 | $4.01 | 135,200 | — | — |
| 2014-10-03 | $2.84 | $3.95 | 53,600 | — | — |
| 2014-10-02 | $2.82 | $3.92 | 41,400 | — | — |
| 2014-10-01 | $2.81 | $3.91 | 25,300 | — | — |
| 2014-09-30 | $2.81 | $3.91 | 45,500 | — | — |
| 2014-09-29 | $2.80 | $3.89 | 33,200 | — | — |
| 2014-09-26 | $2.79 | $3.88 | 32,500 | — | — |
| 2014-09-25 | $2.70 | $3.76 | 35,500 | — | — |
| 2014-09-24 | $2.72 | $3.78 | 28,100 | — | — |
| 2014-09-23 | $2.74 | $3.81 | 31,300 | — | — |
| 2014-09-22 | $2.66 | $3.70 | 54,400 | — | — |
| 2014-09-19 | $2.72 | $3.78 | 51,400 | — | — |
| 2014-09-18 | $2.80 | $3.89 | 41,400 | — | — |
| 2014-09-17 | $2.79 | $3.88 | 22,000 | — | — |
| 2014-09-16 | $2.76 | $3.84 | 23,000 | — | — |
| 2014-09-15 | $2.71 | $3.77 | 38,400 | — | — |
| 2014-09-12 | $2.76 | $3.84 | 33,900 | — | — |
| 2014-09-11 | $2.75 | $3.82 | 37,300 | — | — |
| 2014-09-10 | $2.76 | $3.84 | 42,800 | — | — |
| 2014-09-09 | $2.73 | $3.80 | 23,300 | — | — |
| 2014-09-08 | $2.70 | $3.76 | 45,800 | — | — |
| 2014-09-05 | $2.71 | $3.77 | 25,500 | — | — |
| 2014-09-04 | $2.69 | $3.74 | 28,000 | — | — |
| 2014-09-03 | $2.71 | $3.77 | 28,100 | — | — |
| 2014-09-02 | $2.75 | $3.82 | 34,900 | — | — |
| 2014-08-29 | $2.68 | $3.73 | 20,800 | — | — |
| 2014-08-28 | $2.60 | $3.62 | 37,300 | — | — |
| 2014-08-27 | $2.65 | $3.69 | 15,900 | — | — |
| 2014-08-26 | $2.56 | $3.56 | 92,000 | — | — |
| 2014-08-25 | $2.72 | $3.78 | 113,000 | — | — |
| 2014-08-22 | $2.77 | $3.85 | 50,300 | — | — |
| 2014-08-21 | $2.73 | $3.80 | 34,900 | — | — |
| 2014-08-20 | $2.77 | $3.85 | 62,300 | — | — |
| 2014-08-19 | $2.65 | $3.69 | 81,200 | — | — |
| 2014-08-18 | $2.57 | $3.57 | 49,300 | — | — |
| 2014-08-15 | $2.58 | $3.59 | 32,400 | — | — |
| 2014-08-14 | $2.52 | $3.50 | 86,400 | — | — |
| 2014-08-13 | $2.37 | $3.30 | 78,800 | — | — |
| 2014-08-12 | $2.39 | $3.32 | 30,800 | — | — |
| 2014-08-11 | $2.35 | $3.27 | 58,500 | — | — |
| 2014-08-08 | $2.45 | $3.41 | 201,400 | — | — |
| 2014-08-07 | $2.55 | $3.55 | 38,000 | — | — |
| 2014-08-06 | $2.53 | $3.52 | 111,700 | — | — |
| 2014-08-05 | $2.51 | $3.49 | 69,300 | — | — |
| 2014-08-04 | $2.56 | $3.56 | 128,600 | — | — |
| 2014-08-01 | $2.62 | $3.64 | 59,200 | — | — |
| 2014-07-31 | $2.58 | $3.59 | 93,400 | — | — |
| 2014-07-30 | $2.56 | $3.56 | 77,100 | — | — |
| 2014-07-29 | $2.62 | $3.64 | 153,400 | — | — |
| 2014-07-28 | $2.53 | $3.52 | 772,200 | — | — |
| 2014-07-25 | $3.08 | $4.28 | 696,800 | — | — |
| 2014-07-24 | $2.40 | $3.34 | 151,200 | — | — |
| 2014-07-23 | $2.42 | $3.37 | 59,300 | — | — |
| 2014-07-22 | $2.51 | $3.49 | 102,500 | — | — |
| 2014-07-21 | $2.73 | $3.80 | 65,200 | — | — |
| 2014-07-18 | $2.64 | $3.67 | 54,200 | — | — |
| 2014-07-17 | $2.73 | $3.80 | 236,200 | — | — |
| 2014-07-16 | $2.92 | $4.06 | 74,900 | — | — |
| 2014-07-15 | $3.22 | $4.48 | 33,600 | — | — |
| 2014-07-14 | $3.33 | $4.63 | 94,800 | — | — |
| 2014-07-11 | $3.53 | $4.91 | 30,600 | — | — |
| 2014-07-10 | $3.72 | $5.17 | 13,900 | — | — |
| 2014-07-09 | $3.61 | $5.02 | 12,300 | — | — |
| 2014-07-08 | $3.53 | $4.91 | 24,600 | — | — |
| 2014-07-07 | $3.58 | $4.88 | 26,600 | — | — |
| 2014-07-03 | $3.48 | $4.75 | 48,200 | — | — |
| 2014-07-02 | $3.91 | $5.33 | 63,900 | — | — |
| 2014-07-01 | $3.70 | $5.05 | 52,700 | — | — |
| 2014-06-30 | $3.38 | $4.61 | 51,500 | — | — |
| 2014-06-27 | $3.31 | $4.51 | 54,300 | — | — |
| 2014-06-26 | $3.08 | $4.20 | 9,100 | — | — |
| 2014-06-25 | $3.17 | $4.32 | 7,500 | — | — |
| 2014-06-24 | $3.01 | $4.10 | 16,200 | — | — |
| 2014-06-23 | $3.01 | $4.10 | 10,700 | — | — |
| 2014-06-20 | $3.01 | $4.10 | 16,100 | — | — |
| 2014-06-19 | $3.01 | $4.10 | 20,500 | — | — |
| 2014-06-18 | $3.08 | $4.20 | 11,600 | — | — |
| 2014-06-17 | $3.10 | $4.23 | 44,200 | — | — |
| 2014-06-16 | $3.06 | $4.17 | 45,300 | — | — |
| 2014-06-13 | $2.81 | $3.83 | 21,200 | — | — |
| 2014-06-12 | $2.99 | $4.08 | 51,700 | — | — |
| 2014-06-11 | $3.01 | $4.10 | 85,300 | — | — |
| 2014-06-10 | $2.86 | $3.90 | 77,900 | — | — |
| 2014-06-09 | $2.48 | $3.38 | 57,200 | — | — |
| 2014-06-06 | $2.29 | $3.12 | 4,600 | — | — |
| 2014-06-05 | $2.39 | $3.26 | 1,000 | — | — |
| 2014-06-04 | $2.36 | $3.22 | 2,600 | — | — |
| 2014-06-03 | $2.30 | $3.14 | 3,000 | — | — |
| 2014-06-02 | $2.26 | $3.08 | 700 | — | — |
| 2014-05-30 | $2.27 | $3.10 | 3,500 | — | — |
| 2014-05-29 | $2.35 | $3.20 | 2,500 | — | — |
| 2014-05-28 | $2.36 | $3.22 | 11,600 | — | — |
| 2014-05-27 | $2.27 | $3.10 | 1,400 | — | — |
| 2014-05-23 | $2.27 | $3.10 | 5,200 | — | — |
| 2014-05-22 | $2.25 | $3.07 | 10,400 | — | — |
| 2014-05-21 | $2.39 | $3.26 | 26,400 | — | — |
| 2014-05-20 | $2.44 | $3.33 | 12,300 | — | — |
| 2014-05-19 | $2.14 | $2.92 | 4,400 | — | — |
| 2014-05-16 | $2.06 | $2.81 | 8,500 | — | — |
| 2014-05-15 | $2.15 | $2.93 | 14,500 | — | — |
| 2014-05-14 | $2.24 | $3.05 | 3,900 | — | — |
| 2014-05-13 | $2.25 | $3.07 | 50,600 | — | — |
| 2014-05-12 | $1.94 | $2.62 | 300 | — | — |
| 2014-05-09 | $2.04 | $2.75 | 1,800 | — | — |
| 2014-05-08 | $1.95 | $2.63 | 5,900 | — | — |
| 2014-05-07 | $2.05 | $2.77 | 300 | — | — |
| 2014-05-06 | $1.93 | $2.60 | 2,300 | — | — |
| 2014-05-05 | $2.02 | $2.73 | 1,500 | — | — |
| 2014-05-02 | $2.01 | $2.71 | 12,700 | — | — |
| 2014-05-01 | $1.92 | $2.59 | 2,300 | — | — |
| 2014-04-30 | $1.96 | $2.65 | 400 | — | — |
| 2014-04-29 | $1.96 | $2.65 | 6,100 | — | — |
| 2014-04-28 | $1.92 | $2.59 | 700 | — | — |
| 2014-04-25 | $1.92 | $2.59 | 2,300 | — | — |
| 2014-04-24 | $1.93 | $2.60 | 8,400 | — | — |
| 2014-04-23 | $1.87 | $2.52 | 200 | — | — |
| 2014-04-22 | $1.88 | $2.54 | 9,400 | — | — |
| 2014-04-21 | $1.83 | $2.47 | 2,400 | — | — |
| 2014-04-17 | $1.84 | $2.48 | 2,600 | — | — |
| 2014-04-16 | $1.87 | $2.52 | 3,100 | — | — |
| 2014-04-15 | $1.87 | $2.52 | 2,200 | — | — |
| 2014-04-14 | $1.91 | $2.58 | 1,400 | — | — |
| 2014-04-11 | $1.91 | $2.58 | 9,500 | — | — |
| 2014-04-10 | $1.87 | $2.52 | 3,200 | — | — |
| 2014-04-09 | $1.95 | $2.63 | 10,700 | — | — |
| 2014-04-08 | $1.92 | $2.59 | 2,200 | — | — |
| 2014-04-07 | $1.94 | $2.62 | 300 | — | — |
| 2014-04-04 | $1.92 | $2.59 | 8,900 | — | — |
| 2014-04-03 | $1.94 | $2.62 | 5,900 | — | — |
| 2014-04-02 | $1.84 | $2.48 | 4,400 | — | — |
| 2014-04-01 | $1.92 | $2.59 | 9,200 | — | — |
| 2014-03-31 | $1.95 | $2.63 | 6,900 | — | — |
| 2014-03-28 | $1.97 | $2.66 | 5,200 | — | — |
| 2014-03-27 | $1.95 | $2.63 | 18,800 | — | — |
| 2014-03-26 | $2.04 | $2.75 | 14,600 | — | — |
| 2014-03-25 | $2.05 | $2.77 | 61,800 | — | — |
| 2014-03-24 | $1.87 | $2.52 | 21,700 | — | — |
| 2014-03-21 | $1.81 | $2.44 | 9,200 | — | — |
| 2014-03-20 | $1.86 | $2.51 | 2,000 | — | — |
| 2014-03-19 | $1.83 | $2.47 | 19,900 | — | — |
| 2014-03-18 | $1.82 | $2.46 | 7,900 | — | — |
| 2014-03-17 | $1.83 | $2.47 | 9,000 | — | — |
| 2014-03-14 | $1.80 | $2.43 | 2,800 | — | — |
| 2014-03-13 | $1.84 | $2.48 | 1,200 | — | — |
| 2014-03-12 | $1.81 | $2.44 | 12,000 | — | — |
| 2014-03-11 | $1.87 | $2.52 | 22,800 | — | — |
| 2014-03-10 | $1.95 | $2.63 | 16,900 | — | — |
| 2014-03-07 | $1.96 | $2.65 | 600 | — | — |
| 2014-03-06 | $1.96 | $2.65 | 2,700 | — | — |
| 2014-03-05 | $1.97 | $2.66 | 11,300 | — | — |
| 2014-03-04 | $1.98 | $2.67 | 3,600 | — | — |
| 2014-03-03 | $2.01 | $2.71 | 1,200 | — | — |
| 2014-02-28 | $2.01 | $2.71 | 5,000 | — | — |
| 2014-02-27 | $2.08 | $2.81 | 2,300 | — | — |
| 2014-02-26 | $1.98 | $2.67 | 9,600 | — | — |
| 2014-02-25 | $2.02 | $2.73 | 14,900 | — | — |
| 2014-02-24 | $2.04 | $2.75 | 25,200 | — | — |
| 2014-02-21 | $2.00 | $2.70 | 16,100 | — | — |
| 2014-02-20 | $1.95 | $2.63 | 14,600 | — | — |
| 2014-02-19 | $1.87 | $2.52 | 3,000 | — | — |
| 2014-02-18 | $1.85 | $2.50 | 5,200 | — | — |
| 2014-02-14 | $1.85 | $2.50 | 2,400 | — | — |
| 2014-02-13 | $1.87 | $2.52 | 11,500 | — | — |
| 2014-02-12 | $1.90 | $2.56 | 21,100 | — | — |
| 2014-02-11 | $1.83 | $2.46 | 1,100 | — | — |
| 2014-02-10 | $1.82 | $2.44 | 13,200 | — | — |
| 2014-02-07 | $1.81 | $2.43 | 9,700 | — | — |
| 2014-02-06 | $1.73 | $2.32 | 4,100 | — | — |
| 2014-02-05 | $1.77 | $2.38 | 7,800 | — | — |
| 2014-02-04 | $1.83 | $2.46 | 29,000 | — | — |
| 2014-02-03 | $1.66 | $2.23 | 3,600 | — | — |
| 2014-01-31 | $1.67 | $2.24 | 8,200 | — | — |
| 2014-01-30 | $1.67 | $2.24 | 4,400 | — | — |
| 2014-01-29 | $1.68 | $2.25 | 1,100 | — | — |
| 2014-01-28 | $1.67 | $2.24 | 9,900 | — | — |
| 2014-01-27 | $1.63 | $2.19 | 11,800 | — | — |
| 2014-01-24 | $1.66 | $2.23 | 5,200 | — | — |
| 2014-01-23 | $1.67 | $2.24 | 1,600 | — | — |
| 2014-01-22 | $1.66 | $2.23 | 6,200 | — | — |
| 2014-01-21 | $1.66 | $2.23 | 14,500 | — | — |
| 2014-01-17 | $1.64 | $2.20 | 20,300 | — | — |
| 2014-01-16 | $1.65 | $2.21 | 7,500 | — | — |
| 2014-01-15 | $1.65 | $2.21 | 17,100 | — | — |
| 2014-01-14 | $1.61 | $2.16 | 18,300 | — | — |
| 2014-01-13 | $1.59 | $2.13 | 23,300 | — | — |
| 2014-01-10 | $1.68 | $2.25 | 21,700 | — | — |
| 2014-01-09 | $1.74 | $2.34 | 1,900 | — | — |
| 2014-01-08 | $1.79 | $2.40 | 6,200 | — | — |
| 2014-01-07 | $1.76 | $2.36 | 5,100 | — | — |
| 2014-01-06 | $1.72 | $2.31 | 1,500 | — | — |
| 2014-01-03 | $1.74 | $2.34 | 3,400 | — | — |
| 2014-01-02 | $1.75 | $2.35 | 3,800 | — | — |