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
- 2006-12-08 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 | $3.04 | $3.04 | 11,800 | — | — |
| 2014-12-30 | $3.02 | $3.02 | 8,300 | — | — |
| 2014-12-29 | $3.11 | $3.11 | 33,400 | — | — |
| 2014-12-26 | $2.90 | $2.90 | 25,200 | — | — |
| 2014-12-24 | $3.04 | $3.04 | 11,300 | — | — |
| 2014-12-23 | $3.04 | $3.04 | 15,600 | — | — |
| 2014-12-22 | $3.16 | $3.16 | 15,900 | — | — |
| 2014-12-19 | $3.11 | $3.11 | 15,900 | — | — |
| 2014-12-18 | $3.39 | $3.39 | 13,000 | — | — |
| 2014-12-17 | $3.40 | $3.40 | 6,200 | — | — |
| 2014-12-16 | $3.36 | $3.36 | 17,400 | — | — |
| 2014-12-15 | $3.47 | $3.47 | 26,900 | — | — |
| 2014-12-12 | $3.60 | $3.60 | 31,800 | — | — |
| 2014-12-11 | $3.42 | $3.42 | 29,000 | — | — |
| 2014-12-10 | $3.35 | $3.35 | 41,100 | — | — |
| 2014-12-09 | $3.53 | $3.53 | 36,500 | — | — |
| 2014-12-08 | $3.53 | $3.53 | 56,800 | — | — |
| 2014-12-05 | $3.32 | $3.32 | 27,600 | — | — |
| 2014-12-04 | $3.24 | $3.24 | 25,600 | — | — |
| 2014-12-03 | $3.33 | $3.33 | 39,500 | — | — |
| 2014-12-02 | $3.42 | $3.42 | 110,400 | — | — |
| 2014-12-01 | $3.64 | $3.64 | 309,400 | — | — |
| 2014-11-28 | $3.05 | $3.05 | 8,700 | — | — |
| 2014-11-26 | $3.14 | $3.14 | 4,000 | — | — |
| 2014-11-25 | $3.00 | $3.00 | 11,600 | — | — |
| 2014-11-24 | $2.98 | $2.98 | 9,600 | — | — |
| 2014-11-21 | $3.06 | $3.06 | 16,300 | — | — |
| 2014-11-20 | $3.10 | $3.10 | 76,000 | — | — |
| 2014-11-19 | $2.97 | $2.97 | 50,300 | — | — |
| 2014-11-18 | $2.88 | $2.88 | 94,600 | — | — |
| 2014-11-17 | $3.00 | $3.00 | 39,900 | — | — |
| 2014-11-14 | $3.07 | $3.07 | 56,900 | — | — |
| 2014-11-13 | $3.04 | $3.04 | 32,700 | — | — |
| 2014-11-12 | $3.05 | $3.05 | 19,200 | — | — |
| 2014-11-11 | $3.18 | $3.18 | 37,900 | — | — |
| 2014-11-10 | $3.04 | $3.04 | 75,700 | — | — |
| 2014-11-07 | $3.20 | $3.20 | 14,800 | — | — |
| 2014-11-06 | $3.21 | $3.21 | 11,500 | — | — |
| 2014-11-05 | $3.20 | $3.20 | 54,700 | — | — |
| 2014-11-04 | $3.13 | $3.13 | 83,300 | — | — |
| 2014-11-03 | $3.32 | $3.32 | 78,400 | — | — |
| 2014-10-31 | $3.57 | $3.57 | 36,000 | — | — |
| 2014-10-30 | $3.61 | $3.61 | 57,300 | — | — |
| 2014-10-29 | $3.63 | $3.63 | 60,100 | — | — |
| 2014-10-28 | $3.95 | $3.95 | 41,500 | — | — |
| 2014-10-27 | $3.81 | $3.81 | 66,500 | — | — |
| 2014-10-24 | $4.00 | $4.00 | 149,800 | — | — |
| 2014-10-23 | $3.99 | $3.99 | 120,600 | — | — |
| 2014-10-22 | $3.68 | $3.68 | 79,300 | — | — |
| 2014-10-21 | $3.77 | $3.77 | 95,200 | — | — |
| 2014-10-20 | $3.61 | $3.61 | 329,500 | — | — |
| 2014-10-17 | $4.16 | $4.16 | 352,800 | — | — |
| 2014-10-16 | $4.66 | $4.66 | 249,600 | — | — |
| 2014-10-15 | $4.37 | $4.37 | 297,800 | — | — |
| 2014-10-14 | $3.97 | $3.97 | 141,600 | — | — |
| 2014-10-13 | $3.79 | $3.79 | 58,800 | — | — |
| 2014-10-10 | $3.78 | $3.78 | 222,200 | — | — |
| 2014-10-09 | $3.74 | $3.74 | 91,900 | — | — |
| 2014-10-08 | $3.76 | $3.76 | 291,300 | — | — |
| 2014-10-07 | $3.39 | $3.39 | 84,200 | — | — |
| 2014-10-06 | $3.38 | $3.38 | 347,100 | — | — |
| 2014-10-03 | $3.00 | $3.00 | 50,600 | — | — |
| 2014-10-02 | $3.09 | $3.09 | 49,200 | — | — |
| 2014-10-01 | $3.13 | $3.13 | 44,700 | — | — |
| 2014-09-30 | $2.99 | $2.99 | 65,300 | — | — |
| 2014-09-29 | $2.95 | $2.95 | 48,000 | — | — |
| 2014-09-26 | $2.86 | $2.86 | 55,800 | — | — |
| 2014-09-25 | $2.70 | $2.70 | 26,700 | — | — |
| 2014-09-24 | $2.65 | $2.65 | 256,100 | — | — |
| 2014-09-23 | $2.95 | $2.95 | 35,400 | — | — |
| 2014-09-22 | $2.93 | $2.93 | 27,400 | — | — |
| 2014-09-19 | $2.97 | $2.97 | 109,600 | — | — |
| 2014-09-18 | $3.01 | $3.01 | 109,900 | — | — |
| 2014-09-17 | $2.94 | $2.94 | 135,900 | — | — |
| 2014-09-16 | $3.03 | $3.03 | 595,500 | — | — |
| 2014-09-15 | $3.35 | $3.35 | 495,200 | — | — |
| 2014-09-12 | $3.00 | $3.00 | 302,200 | — | — |
| 2014-09-11 | $2.91 | $2.91 | 157,000 | — | — |
| 2014-09-10 | $2.92 | $2.92 | 1,176,400 | — | — |
| 2014-09-09 | $2.48 | $2.48 | 31,700 | — | — |
| 2014-09-08 | $2.44 | $2.44 | 165,700 | — | — |
| 2014-09-05 | $2.32 | $2.32 | 90,500 | — | — |
| 2014-09-04 | $2.33 | $2.33 | 65,100 | — | — |
| 2014-09-03 | $2.50 | $2.50 | 353,000 | — | — |
| 2014-09-02 | $2.61 | $2.61 | 401,800 | — | — |
| 2014-08-29 | $2.35 | $2.35 | 368,500 | — | — |
| 2014-08-28 | $2.26 | $2.26 | 38,000 | — | — |
| 2014-08-27 | $2.24 | $2.24 | 50,400 | — | — |
| 2014-08-26 | $2.25 | $2.25 | 307,100 | — | — |
| 2014-08-25 | $2.08 | $2.08 | 17,500 | — | — |
| 2014-08-22 | $2.05 | $2.05 | 2,300 | — | — |
| 2014-08-21 | $2.06 | $2.06 | 13,600 | — | — |
| 2014-08-20 | $2.08 | $2.08 | 22,400 | — | — |
| 2014-08-19 | $2.09 | $2.09 | 45,200 | — | — |
| 2014-08-18 | $1.98 | $1.98 | 2,800 | — | — |
| 2014-08-15 | $2.03 | $2.03 | 8,900 | — | — |
| 2014-08-14 | $2.00 | $2.00 | 19,800 | — | — |
| 2014-08-13 | $2.08 | $2.08 | 9,600 | — | — |
| 2014-08-12 | $2.05 | $2.05 | 75,600 | — | — |
| 2014-08-11 | $1.95 | $1.95 | 27,500 | — | — |
| 2014-08-08 | $1.94 | $1.94 | 27,000 | — | — |
| 2014-08-07 | $2.00 | $2.00 | 24,800 | — | — |
| 2014-08-06 | $1.98 | $1.98 | 6,700 | — | — |
| 2014-08-05 | $1.98 | $1.98 | 35,100 | — | — |
| 2014-08-04 | $2.01 | $2.01 | 13,200 | — | — |
| 2014-08-01 | $2.01 | $2.01 | 6,600 | — | — |
| 2014-07-31 | $2.02 | $2.02 | 13,500 | — | — |
| 2014-07-30 | $2.00 | $2.00 | 4,600 | — | — |
| 2014-07-29 | $1.96 | $1.96 | 32,600 | — | — |
| 2014-07-28 | $1.96 | $1.96 | 10,500 | — | — |
| 2014-07-25 | $1.96 | $1.96 | 6,300 | — | — |
| 2014-07-24 | $1.94 | $1.94 | 11,200 | — | — |
| 2014-07-23 | $1.96 | $1.96 | 7,100 | — | — |
| 2014-07-22 | $1.94 | $1.94 | 6,200 | — | — |
| 2014-07-21 | $1.94 | $1.94 | 125,300 | — | — |
| 2014-07-18 | $1.96 | $1.96 | 3,400 | — | — |
| 2014-07-17 | $1.97 | $1.97 | 11,000 | — | — |
| 2014-07-16 | $1.97 | $1.97 | 6,400 | — | — |
| 2014-07-15 | $1.97 | $1.97 | 32,100 | — | — |
| 2014-07-14 | $2.00 | $2.00 | 3,300 | — | — |
| 2014-07-11 | $2.04 | $2.04 | 3,300 | — | — |
| 2014-07-10 | $2.00 | $2.00 | 14,100 | — | — |
| 2014-07-09 | $2.00 | $2.00 | 9,400 | — | — |
| 2014-07-08 | $2.04 | $2.04 | 32,900 | — | — |
| 2014-07-07 | $2.03 | $2.03 | 18,100 | — | — |
| 2014-07-03 | $2.02 | $2.02 | 9,100 | — | — |
| 2014-07-02 | $2.07 | $2.07 | 14,800 | — | — |
| 2014-07-01 | $2.02 | $2.02 | 29,600 | — | — |
| 2014-06-30 | $2.03 | $2.03 | 14,600 | — | — |
| 2014-06-27 | $2.07 | $2.07 | 44,800 | — | — |
| 2014-06-26 | $2.00 | $2.00 | 71,000 | — | — |
| 2014-06-25 | $1.93 | $1.93 | 7,600 | — | — |
| 2014-06-24 | $1.95 | $1.95 | 10,800 | — | — |
| 2014-06-23 | $1.96 | $1.96 | 35,800 | — | — |
| 2014-06-20 | $1.92 | $1.92 | 28,300 | — | — |
| 2014-06-19 | $1.93 | $1.93 | 9,200 | — | — |
| 2014-06-18 | $1.94 | $1.94 | 5,700 | — | — |
| 2014-06-17 | $1.94 | $1.94 | 4,400 | — | — |
| 2014-06-16 | $1.97 | $1.97 | 21,900 | — | — |
| 2014-06-13 | $1.95 | $1.95 | 57,900 | — | — |
| 2014-06-12 | $2.00 | $2.00 | 74,700 | — | — |
| 2014-06-11 | $1.98 | $1.98 | 5,400 | — | — |
| 2014-06-10 | $1.98 | $1.98 | 3,900 | — | — |
| 2014-06-09 | $1.99 | $1.99 | 19,900 | — | — |
| 2014-06-06 | $1.96 | $1.96 | 6,400 | — | — |
| 2014-06-05 | $1.94 | $1.94 | 13,600 | — | — |
| 2014-06-04 | $1.98 | $1.98 | 13,400 | — | — |
| 2014-06-03 | $1.97 | $1.97 | 2,600 | — | — |
| 2014-06-02 | $1.99 | $1.99 | 16,800 | — | — |
| 2014-05-30 | $1.98 | $1.98 | 9,500 | — | — |
| 2014-05-29 | $2.00 | $2.00 | 10,700 | — | — |
| 2014-05-28 | $1.93 | $1.93 | 31,500 | — | — |
| 2014-05-27 | $1.79 | $1.79 | 11,800 | — | — |
| 2014-05-23 | $1.75 | $1.75 | 7,100 | — | — |
| 2014-05-22 | $1.74 | $1.74 | 45,700 | — | — |
| 2014-05-21 | $1.77 | $1.77 | 25,600 | — | — |
| 2014-05-20 | $1.84 | $1.84 | 17,300 | — | — |
| 2014-05-19 | $1.85 | $1.85 | 9,500 | — | — |
| 2014-05-16 | $1.85 | $1.85 | 3,500 | — | — |
| 2014-05-15 | $1.89 | $1.89 | 18,000 | — | — |
| 2014-05-14 | $1.90 | $1.90 | 25,600 | — | — |
| 2014-05-13 | $1.93 | $1.93 | 3,000 | — | — |
| 2014-05-12 | $1.91 | $1.91 | 15,600 | — | — |
| 2014-05-09 | $1.91 | $1.91 | 43,200 | — | — |
| 2014-05-08 | $1.93 | $1.93 | 32,200 | — | — |
| 2014-05-07 | $1.96 | $1.96 | 19,600 | — | — |
| 2014-05-06 | $1.97 | $1.97 | 7,800 | — | — |
| 2014-05-05 | $1.98 | $1.98 | 27,800 | — | — |
| 2014-05-02 | $2.05 | $2.05 | 4,100 | — | — |
| 2014-05-01 | $2.01 | $2.01 | 41,700 | — | — |
| 2014-04-30 | $1.88 | $1.88 | 21,400 | — | — |
| 2014-04-29 | $1.85 | $1.85 | 97,200 | — | — |
| 2014-04-28 | $1.89 | $1.89 | 17,100 | — | — |
| 2014-04-25 | $1.95 | $1.95 | 6,100 | — | — |
| 2014-04-24 | $1.93 | $1.93 | 20,500 | — | — |
| 2014-04-23 | $1.99 | $1.99 | 8,100 | — | — |
| 2014-04-22 | $2.01 | $2.01 | 25,900 | — | — |
| 2014-04-21 | $2.04 | $2.04 | 34,500 | — | — |
| 2014-04-17 | $1.93 | $1.93 | 41,400 | — | — |
| 2014-04-16 | $1.86 | $1.86 | 31,400 | — | — |
| 2014-04-15 | $1.83 | $1.83 | 155,700 | — | — |
| 2014-04-14 | $1.93 | $1.93 | 34,300 | — | — |
| 2014-04-11 | $1.93 | $1.93 | 70,800 | — | — |
| 2014-04-10 | $2.01 | $2.01 | 117,800 | — | — |
| 2014-04-09 | $2.11 | $2.11 | 132,500 | — | — |
| 2014-04-08 | $2.05 | $2.05 | 279,000 | — | — |
| 2014-04-07 | $1.88 | $1.88 | 199,200 | — | — |
| 2014-04-04 | $2.04 | $2.04 | 134,700 | — | — |
| 2014-04-03 | $2.04 | $2.04 | 119,100 | — | — |
| 2014-04-02 | $2.10 | $2.10 | 98,900 | — | — |
| 2014-04-01 | $2.22 | $2.22 | 145,300 | — | — |
| 2014-03-31 | $2.05 | $2.05 | 18,800 | — | — |
| 2014-03-28 | $2.06 | $2.06 | 32,600 | — | — |
| 2014-03-27 | $2.04 | $2.04 | 74,700 | — | — |
| 2014-03-26 | $2.05 | $2.05 | 74,400 | — | — |
| 2014-03-25 | $2.10 | $2.10 | 31,400 | — | — |
| 2014-03-24 | $2.08 | $2.08 | 209,100 | — | — |
| 2014-03-21 | $2.17 | $2.17 | 90,000 | — | — |
| 2014-03-20 | $2.14 | $2.14 | 83,900 | — | — |
| 2014-03-19 | $2.16 | $2.16 | 59,600 | — | — |
| 2014-03-18 | $2.18 | $2.18 | 104,400 | — | — |
| 2014-03-17 | $2.13 | $2.13 | 34,300 | — | — |
| 2014-03-14 | $2.14 | $2.14 | 26,900 | — | — |
| 2014-03-13 | $2.18 | $2.18 | 34,300 | — | — |
| 2014-03-12 | $2.21 | $2.21 | 79,500 | — | — |
| 2014-03-11 | $2.15 | $2.15 | 64,400 | — | — |
| 2014-03-10 | $2.20 | $2.20 | 89,500 | — | — |
| 2014-03-07 | $2.11 | $2.11 | 103,300 | — | — |
| 2014-03-06 | $2.15 | $2.15 | 78,300 | — | — |
| 2014-03-05 | $2.18 | $2.18 | 94,100 | — | — |
| 2014-03-04 | $2.18 | $2.18 | 54,800 | — | — |
| 2014-03-03 | $2.20 | $2.20 | 64,200 | — | — |
| 2014-02-28 | $2.27 | $2.27 | 96,200 | — | — |
| 2014-02-27 | $2.22 | $2.22 | 116,700 | — | — |
| 2014-02-26 | $2.28 | $2.28 | 249,600 | — | — |
| 2014-02-25 | $2.16 | $2.16 | 70,900 | — | — |
| 2014-02-24 | $2.20 | $2.20 | 71,100 | — | — |
| 2014-02-21 | $2.27 | $2.27 | 160,700 | — | — |
| 2014-02-20 | $2.22 | $2.22 | 34,600 | — | — |
| 2014-02-19 | $2.21 | $2.21 | 75,800 | — | — |
| 2014-02-18 | $2.22 | $2.22 | 159,500 | — | — |
| 2014-02-14 | $2.28 | $2.28 | 104,300 | — | — |
| 2014-02-13 | $2.20 | $2.20 | 49,900 | — | — |
| 2014-02-12 | $2.21 | $2.21 | 69,900 | — | — |
| 2014-02-11 | $2.27 | $2.27 | 124,000 | — | — |
| 2014-02-10 | $2.29 | $2.29 | 58,600 | — | — |
| 2014-02-07 | $2.27 | $2.27 | 222,300 | — | — |
| 2014-02-06 | $2.16 | $2.16 | 90,900 | — | — |
| 2014-02-05 | $2.11 | $2.11 | 97,200 | — | — |
| 2014-02-04 | $2.15 | $2.15 | 218,500 | — | — |
| 2014-02-03 | $2.22 | $2.22 | 136,700 | — | — |
| 2014-01-31 | $2.31 | $2.31 | 82,700 | — | — |
| 2014-01-30 | $2.34 | $2.34 | 171,600 | — | — |
| 2014-01-29 | $2.35 | $2.35 | 107,100 | — | — |
| 2014-01-28 | $2.39 | $2.39 | 131,600 | — | — |
| 2014-01-27 | $2.38 | $2.38 | 189,600 | — | — |
| 2014-01-24 | $2.50 | $2.50 | 397,700 | — | — |
| 2014-01-23 | $2.35 | $2.35 | 373,000 | — | — |
| 2014-01-22 | $2.40 | $2.40 | 969,400 | — | — |
| 2014-01-21 | $2.40 | $2.40 | 383,800 | — | — |
| 2014-01-17 | $2.40 | $2.40 | 604,100 | — | — |
| 2014-01-16 | $2.50 | $2.50 | 625,500 | — | — |
| 2014-01-15 | $2.69 | $2.69 | 1,475,800 | — | — |
| 2014-01-14 | $2.84 | $2.84 | 8,282,000 | — | — |
| 2014-01-13 | $2.15 | $2.15 | 38,500 | — | — |
| 2014-01-10 | $2.12 | $2.12 | 8,500 | — | — |
| 2014-01-09 | $2.09 | $2.09 | 300 | — | — |
| 2014-01-08 | $2.15 | $2.15 | 13,200 | — | — |
| 2014-01-07 | $2.14 | $2.14 | 27,000 | — | — |
| 2014-01-06 | $2.16 | $2.16 | 1,000 | — | — |
| 2014-01-03 | $2.15 | $2.15 | 9,200 | — | — |
| 2014-01-02 | $2.20 | $2.20 | 23,800 | — | — |