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
- 1989-01-03 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 | $3.31 | $3.31 | 336,700 | — | — |
| 2014-12-30 | $3.25 | $3.25 | 253,100 | — | — |
| 2014-12-29 | $3.40 | $3.40 | 182,600 | — | — |
| 2014-12-26 | $3.46 | $3.46 | 164,300 | — | — |
| 2014-12-24 | $3.47 | $3.47 | 101,400 | — | — |
| 2014-12-23 | $3.53 | $3.53 | 133,600 | — | — |
| 2014-12-22 | $3.51 | $3.51 | 206,200 | — | — |
| 2014-12-19 | $3.60 | $3.60 | 349,800 | — | — |
| 2014-12-18 | $3.43 | $3.43 | 282,300 | — | — |
| 2014-12-17 | $3.27 | $3.27 | 115,700 | — | — |
| 2014-12-16 | $3.16 | $3.16 | 219,500 | — | — |
| 2014-12-15 | $3.11 | $3.11 | 162,700 | — | — |
| 2014-12-12 | $3.13 | $3.13 | 111,900 | — | — |
| 2014-12-11 | $3.24 | $3.24 | 249,200 | — | — |
| 2014-12-10 | $3.19 | $3.19 | 414,800 | — | — |
| 2014-12-09 | $3.41 | $3.41 | 233,500 | — | — |
| 2014-12-08 | $3.46 | $3.46 | 405,600 | — | — |
| 2014-12-05 | $3.50 | $3.50 | 629,600 | — | — |
| 2014-12-04 | $3.26 | $3.26 | 456,500 | — | — |
| 2014-12-03 | $3.25 | $3.25 | 185,600 | — | — |
| 2014-12-02 | $3.23 | $3.23 | 247,100 | — | — |
| 2014-12-01 | $3.19 | $3.19 | 586,200 | — | — |
| 2014-11-28 | $3.46 | $3.46 | 124,500 | — | — |
| 2014-11-26 | $3.52 | $3.52 | 142,700 | — | — |
| 2014-11-25 | $3.49 | $3.49 | 334,000 | — | — |
| 2014-11-24 | $3.61 | $3.61 | 442,800 | — | — |
| 2014-11-21 | $3.76 | $3.76 | 284,100 | — | — |
| 2014-11-20 | $3.90 | $3.90 | 367,900 | — | — |
| 2014-11-19 | $3.82 | $3.82 | 338,900 | — | — |
| 2014-11-18 | $3.96 | $3.96 | 946,600 | — | — |
| 2014-11-17 | $3.77 | $3.77 | 480,200 | — | — |
| 2014-11-14 | $3.65 | $3.65 | 321,700 | — | — |
| 2014-11-13 | $3.54 | $3.54 | 518,400 | — | — |
| 2014-11-12 | $3.66 | $3.66 | 934,300 | — | — |
| 2014-11-11 | $3.32 | $3.32 | 750,800 | — | — |
| 2014-11-10 | $3.15 | $3.15 | 549,200 | — | — |
| 2014-11-07 | $2.96 | $2.96 | 2,260,700 | — | — |
| 2014-11-06 | $2.75 | $2.75 | 349,800 | — | — |
| 2014-11-05 | $2.59 | $2.59 | 87,200 | — | — |
| 2014-11-04 | $2.66 | $2.66 | 98,200 | — | — |
| 2014-11-03 | $2.70 | $2.70 | 125,500 | — | — |
| 2014-10-31 | $2.77 | $2.77 | 320,900 | — | — |
| 2014-10-30 | $2.90 | $2.90 | 188,700 | — | — |
| 2014-10-29 | $2.75 | $2.75 | 54,600 | — | — |
| 2014-10-28 | $2.78 | $2.78 | 266,300 | — | — |
| 2014-10-27 | $2.55 | $2.55 | 88,800 | — | — |
| 2014-10-24 | $2.52 | $2.52 | 179,500 | — | — |
| 2014-10-23 | $2.43 | $2.43 | 104,000 | — | — |
| 2014-10-22 | $2.40 | $2.40 | 69,200 | — | — |
| 2014-10-21 | $2.46 | $2.46 | 104,100 | — | — |
| 2014-10-20 | $2.44 | $2.44 | 129,900 | — | — |
| 2014-10-17 | $2.44 | $2.44 | 295,400 | — | — |
| 2014-10-16 | $2.30 | $2.30 | 365,800 | — | — |
| 2014-10-15 | $1.92 | $1.92 | 304,500 | — | — |
| 2014-10-14 | $1.91 | $1.91 | 282,300 | — | — |
| 2014-10-13 | $1.98 | $1.98 | 675,300 | — | — |
| 2014-10-10 | $2.24 | $2.24 | 196,700 | — | — |
| 2014-10-09 | $2.28 | $2.28 | 225,300 | — | — |
| 2014-10-08 | $2.25 | $2.25 | 153,500 | — | — |
| 2014-10-07 | $2.28 | $2.28 | 78,300 | — | — |
| 2014-10-06 | $2.36 | $2.36 | 111,900 | — | — |
| 2014-10-03 | $2.30 | $2.30 | 197,700 | — | — |
| 2014-10-02 | $2.33 | $2.33 | 154,000 | — | — |
| 2014-10-01 | $2.28 | $2.28 | 232,300 | — | — |
| 2014-09-30 | $2.41 | $2.41 | 177,300 | — | — |
| 2014-09-29 | $2.39 | $2.39 | 200,400 | — | — |
| 2014-09-26 | $2.42 | $2.42 | 262,400 | — | — |
| 2014-09-25 | $2.32 | $2.32 | 435,300 | — | — |
| 2014-09-24 | $2.42 | $2.42 | 160,100 | — | — |
| 2014-09-23 | $2.47 | $2.47 | 550,800 | — | — |
| 2014-09-22 | $2.38 | $2.38 | 431,300 | — | — |
| 2014-09-19 | $2.49 | $2.49 | 502,800 | — | — |
| 2014-09-18 | $2.52 | $2.52 | 276,200 | — | — |
| 2014-09-17 | $2.56 | $2.56 | 414,600 | — | — |
| 2014-09-16 | $2.60 | $2.60 | 315,900 | — | — |
| 2014-09-15 | $2.67 | $2.67 | 360,400 | — | — |
| 2014-09-12 | $2.77 | $2.77 | 450,600 | — | — |
| 2014-09-11 | $2.82 | $2.82 | 652,400 | — | — |
| 2014-09-10 | $3.00 | $3.00 | 1,514,200 | — | — |
| 2014-09-09 | $2.82 | $2.82 | 1,228,000 | — | — |
| 2014-09-08 | $2.97 | $2.97 | 993,600 | — | — |
| 2014-09-05 | $3.21 | $3.21 | 3,162,500 | — | — |
| 2014-09-04 | $3.23 | $3.23 | 11,746,900 | — | — |
| 2014-09-03 | $2.37 | $2.37 | 323,900 | — | — |
| 2014-09-02 | $2.55 | $2.55 | 449,900 | — | — |
| 2014-08-29 | $2.47 | $2.47 | 768,500 | — | — |
| 2014-08-28 | $2.27 | $2.27 | 210,800 | — | — |
| 2014-08-27 | $2.23 | $2.23 | 169,200 | — | — |
| 2014-08-26 | $2.19 | $2.19 | 408,400 | — | — |
| 2014-08-25 | $2.25 | $2.25 | 375,800 | — | — |
| 2014-08-22 | $2.28 | $2.28 | 215,300 | — | — |
| 2014-08-21 | $2.28 | $2.28 | 424,500 | — | — |
| 2014-08-20 | $2.28 | $2.28 | 681,300 | — | — |
| 2014-08-19 | $2.41 | $2.41 | 732,000 | — | — |
| 2014-08-18 | $2.50 | $2.50 | 2,888,400 | — | — |
| 2014-08-15 | $3.05 | $3.05 | 145,400 | — | — |
| 2014-08-14 | $3.11 | $3.11 | 107,600 | — | — |
| 2014-08-13 | $3.17 | $3.17 | 74,600 | — | — |
| 2014-08-12 | $3.17 | $3.17 | 190,600 | — | — |
| 2014-08-11 | $3.07 | $3.07 | 166,700 | — | — |
| 2014-08-08 | $3.02 | $3.02 | 154,000 | — | — |
| 2014-08-07 | $3.04 | $3.04 | 123,000 | — | — |
| 2014-08-06 | $3.01 | $3.01 | 106,100 | — | — |
| 2014-08-05 | $3.07 | $3.07 | 142,600 | — | — |
| 2014-08-04 | $3.11 | $3.11 | 129,400 | — | — |
| 2014-08-01 | $3.07 | $3.07 | 252,000 | — | — |
| 2014-07-31 | $3.15 | $3.15 | 214,500 | — | — |
| 2014-07-30 | $3.23 | $3.23 | 99,100 | — | — |
| 2014-07-29 | $3.18 | $3.18 | 163,200 | — | — |
| 2014-07-28 | $3.18 | $3.18 | 231,700 | — | — |
| 2014-07-25 | $3.28 | $3.28 | 301,900 | — | — |
| 2014-07-24 | $3.18 | $3.18 | 387,800 | — | — |
| 2014-07-23 | $3.22 | $3.22 | 137,700 | — | — |
| 2014-07-22 | $3.21 | $3.21 | 191,700 | — | — |
| 2014-07-21 | $3.23 | $3.23 | 298,200 | — | — |
| 2014-07-18 | $3.23 | $3.23 | 360,400 | — | — |
| 2014-07-17 | $3.35 | $3.35 | 303,100 | — | — |
| 2014-07-16 | $3.55 | $3.55 | 223,900 | — | — |
| 2014-07-15 | $3.47 | $3.47 | 186,200 | — | — |
| 2014-07-14 | $3.50 | $3.50 | 495,300 | — | — |
| 2014-07-11 | $3.34 | $3.34 | 230,400 | — | — |
| 2014-07-10 | $3.26 | $3.26 | 174,000 | — | — |
| 2014-07-09 | $3.25 | $3.25 | 178,200 | — | — |
| 2014-07-08 | $3.18 | $3.18 | 388,700 | — | — |
| 2014-07-07 | $3.25 | $3.25 | 326,600 | — | — |
| 2014-07-03 | $3.47 | $3.47 | 51,400 | — | — |
| 2014-07-02 | $3.50 | $3.50 | 165,500 | — | — |
| 2014-07-01 | $3.41 | $3.41 | 297,500 | — | — |
| 2014-06-30 | $3.33 | $3.33 | 1,307,400 | — | — |
| 2014-06-27 | $3.54 | $3.54 | 3,337,500 | — | — |
| 2014-06-26 | $3.24 | $3.24 | 133,000 | — | — |
| 2014-06-25 | $3.23 | $3.23 | 218,700 | — | — |
| 2014-06-24 | $3.31 | $3.31 | 162,100 | — | — |
| 2014-06-23 | $3.49 | $3.49 | 174,600 | — | — |
| 2014-06-20 | $3.56 | $3.56 | 299,800 | — | — |
| 2014-06-19 | $3.49 | $3.49 | 100,900 | — | — |
| 2014-06-18 | $3.50 | $3.50 | 140,500 | — | — |
| 2014-06-17 | $3.47 | $3.47 | 258,600 | — | — |
| 2014-06-16 | $3.48 | $3.48 | 198,100 | — | — |
| 2014-06-13 | $3.43 | $3.43 | 155,400 | — | — |
| 2014-06-12 | $3.38 | $3.38 | 298,500 | — | — |
| 2014-06-11 | $3.27 | $3.27 | 229,400 | — | — |
| 2014-06-10 | $3.20 | $3.20 | 161,300 | — | — |
| 2014-06-09 | $3.23 | $3.23 | 160,800 | — | — |
| 2014-06-06 | $3.32 | $3.32 | 251,400 | — | — |
| 2014-06-05 | $3.17 | $3.17 | 173,000 | — | — |
| 2014-06-04 | $3.15 | $3.15 | 158,000 | — | — |
| 2014-06-03 | $3.14 | $3.14 | 292,500 | — | — |
| 2014-06-02 | $3.21 | $3.21 | 156,400 | — | — |
| 2014-05-30 | $3.26 | $3.26 | 362,400 | — | — |
| 2014-05-29 | $3.34 | $3.34 | 226,400 | — | — |
| 2014-05-28 | $3.38 | $3.38 | 251,700 | — | — |
| 2014-05-27 | $3.60 | $3.60 | 402,100 | — | — |
| 2014-05-23 | $3.29 | $3.29 | 170,400 | — | — |
| 2014-05-22 | $3.31 | $3.31 | 191,700 | — | — |
| 2014-05-21 | $3.36 | $3.36 | 178,700 | — | — |
| 2014-05-20 | $3.38 | $3.38 | 213,900 | — | — |
| 2014-05-19 | $3.50 | $3.50 | 142,800 | — | — |
| 2014-05-16 | $3.51 | $3.51 | 270,400 | — | — |
| 2014-05-15 | $3.52 | $3.52 | 185,500 | — | — |
| 2014-05-14 | $3.56 | $3.56 | 179,300 | — | — |
| 2014-05-13 | $3.65 | $3.65 | 379,900 | — | — |
| 2014-05-12 | $3.63 | $3.63 | 743,500 | — | — |
| 2014-05-09 | $3.35 | $3.35 | 177,700 | — | — |
| 2014-05-08 | $3.34 | $3.34 | 307,000 | — | — |
| 2014-05-07 | $3.23 | $3.23 | 469,500 | — | — |
| 2014-05-06 | $3.45 | $3.45 | 293,700 | — | — |
| 2014-05-05 | $3.48 | $3.48 | 772,900 | — | — |
| 2014-05-02 | $3.07 | $3.07 | 550,700 | — | — |
| 2014-05-01 | $3.29 | $3.29 | 505,300 | — | — |
| 2014-04-30 | $3.26 | $3.26 | 402,000 | — | — |
| 2014-04-29 | $3.22 | $3.22 | 528,900 | — | — |
| 2014-04-28 | $3.27 | $3.27 | 294,700 | — | — |
| 2014-04-25 | $3.38 | $3.38 | 316,400 | — | — |
| 2014-04-24 | $3.42 | $3.42 | 356,600 | — | — |
| 2014-04-23 | $3.39 | $3.39 | 274,000 | — | — |
| 2014-04-22 | $3.53 | $3.53 | 357,300 | — | — |
| 2014-04-21 | $3.33 | $3.33 | 518,300 | — | — |
| 2014-04-17 | $3.45 | $3.45 | 267,600 | — | — |
| 2014-04-16 | $3.37 | $3.37 | 437,600 | — | — |
| 2014-04-15 | $3.51 | $3.51 | 477,000 | — | — |
| 2014-04-14 | $3.34 | $3.34 | 277,400 | — | — |
| 2014-04-11 | $3.33 | $3.33 | 377,100 | — | — |
| 2014-04-10 | $3.42 | $3.42 | 444,700 | — | — |
| 2014-04-09 | $3.65 | $3.65 | 269,000 | — | — |
| 2014-04-08 | $3.54 | $3.54 | 418,100 | — | — |
| 2014-04-07 | $3.37 | $3.37 | 767,200 | — | — |
| 2014-04-04 | $3.58 | $3.58 | 691,000 | — | — |
| 2014-04-03 | $3.74 | $3.74 | 339,500 | — | — |
| 2014-04-02 | $3.93 | $3.93 | 609,700 | — | — |
| 2014-04-01 | $3.94 | $3.94 | 541,000 | — | — |
| 2014-03-31 | $3.87 | $3.87 | 613,200 | — | — |
| 2014-03-28 | $3.69 | $3.69 | 462,200 | — | — |
| 2014-03-27 | $3.71 | $3.71 | 665,000 | — | — |
| 2014-03-26 | $3.75 | $3.75 | 695,900 | — | — |
| 2014-03-25 | $4.09 | $4.09 | 304,000 | — | — |
| 2014-03-24 | $4.11 | $4.11 | 347,500 | — | — |
| 2014-03-21 | $4.23 | $4.23 | 498,900 | — | — |
| 2014-03-20 | $4.28 | $4.28 | 516,100 | — | — |
| 2014-03-19 | $4.43 | $4.43 | 549,600 | — | — |
| 2014-03-18 | $4.70 | $4.70 | 350,800 | — | — |
| 2014-03-17 | $4.69 | $4.69 | 419,600 | — | — |
| 2014-03-14 | $4.85 | $4.85 | 657,800 | — | — |
| 2014-03-13 | $4.66 | $4.66 | 426,100 | — | — |
| 2014-03-12 | $4.68 | $4.68 | 461,700 | — | — |
| 2014-03-11 | $4.79 | $4.79 | 494,100 | — | — |
| 2014-03-10 | $5.05 | $5.05 | 430,000 | — | — |
| 2014-03-07 | $5.06 | $5.06 | 346,600 | — | — |
| 2014-03-06 | $5.12 | $5.12 | 236,600 | — | — |
| 2014-03-05 | $5.22 | $5.22 | 268,600 | — | — |
| 2014-03-04 | $5.28 | $5.28 | 611,500 | — | — |
| 2014-03-03 | $5.31 | $5.31 | 226,500 | — | — |
| 2014-02-28 | $5.31 | $5.31 | 511,800 | — | — |
| 2014-02-27 | $5.13 | $5.13 | 443,900 | — | — |
| 2014-02-26 | $5.12 | $5.12 | 402,300 | — | — |
| 2014-02-25 | $5.24 | $5.24 | 167,700 | — | — |
| 2014-02-24 | $5.28 | $5.28 | 205,700 | — | — |
| 2014-02-21 | $5.40 | $5.40 | 250,200 | — | — |
| 2014-02-20 | $5.32 | $5.32 | 193,300 | — | — |
| 2014-02-19 | $5.32 | $5.32 | 229,600 | — | — |
| 2014-02-18 | $5.38 | $5.38 | 295,600 | — | — |
| 2014-02-14 | $5.48 | $5.48 | 375,200 | — | — |
| 2014-02-13 | $5.30 | $5.30 | 315,500 | — | — |
| 2014-02-12 | $5.16 | $5.16 | 446,000 | — | — |
| 2014-02-11 | $5.14 | $5.14 | 703,300 | — | — |
| 2014-02-10 | $5.29 | $5.29 | 976,600 | — | — |
| 2014-02-07 | $5.53 | $5.53 | 918,300 | — | — |
| 2014-02-06 | $5.74 | $5.74 | 387,600 | — | — |
| 2014-02-05 | $5.77 | $5.77 | 263,100 | — | — |
| 2014-02-04 | $5.69 | $5.69 | 336,600 | — | — |
| 2014-02-03 | $5.59 | $5.59 | 476,700 | — | — |
| 2014-01-31 | $5.99 | $5.99 | 298,200 | — | — |
| 2014-01-30 | $6.14 | $6.14 | 307,200 | — | — |
| 2014-01-29 | $6.14 | $6.14 | 568,700 | — | — |
| 2014-01-28 | $6.04 | $6.04 | 412,100 | — | — |
| 2014-01-27 | $6.11 | $6.11 | 482,900 | — | — |
| 2014-01-24 | $6.56 | $6.56 | 826,200 | — | — |
| 2014-01-23 | $7.03 | $7.03 | 1,123,100 | — | — |
| 2014-01-22 | $6.44 | $6.44 | 776,900 | — | — |
| 2014-01-21 | $5.89 | $5.89 | 169,600 | — | — |
| 2014-01-17 | $5.98 | $5.98 | 182,300 | — | — |
| 2014-01-16 | $6.02 | $6.02 | 198,600 | — | — |
| 2014-01-15 | $5.88 | $5.88 | 137,200 | — | — |
| 2014-01-14 | $5.85 | $5.85 | 127,200 | — | — |
| 2014-01-13 | $5.75 | $5.75 | 278,100 | — | — |
| 2014-01-10 | $6.00 | $6.00 | 189,500 | — | — |
| 2014-01-09 | $5.91 | $5.91 | 156,600 | — | — |
| 2014-01-08 | $5.94 | $5.94 | 201,400 | — | — |
| 2014-01-07 | $6.21 | $6.21 | 793,700 | — | — |
| 2014-01-06 | $5.78 | $5.78 | 266,200 | — | — |
| 2014-01-03 | $5.74 | $5.74 | 121,100 | — | — |
| 2014-01-02 | $5.67 | $5.67 | 317,300 | — | — |