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
- 1998-01-20 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 | $1.74 | $1.74 | 24,500 | — | — |
| 2014-12-30 | $1.70 | $1.70 | 40,500 | — | — |
| 2014-12-29 | $1.70 | $1.70 | 4,000 | — | — |
| 2014-12-26 | $1.73 | $1.73 | 10,000 | — | — |
| 2014-12-24 | $1.70 | $1.70 | 17,000 | — | — |
| 2014-12-23 | $1.71 | $1.71 | 3,500 | — | — |
| 2014-12-22 | $1.70 | $1.70 | 10,500 | — | — |
| 2014-12-19 | $1.71 | $1.71 | 18,000 | — | — |
| 2014-12-18 | $1.75 | $1.75 | 15,500 | — | — |
| 2014-12-17 | $1.70 | $1.70 | 17,500 | — | — |
| 2014-12-16 | $1.72 | $1.72 | 9,500 | — | — |
| 2014-12-15 | $1.78 | $1.78 | 28,500 | — | — |
| 2014-12-12 | $1.70 | $1.70 | 7,500 | — | — |
| 2014-12-11 | $1.74 | $1.74 | 5,500 | — | — |
| 2014-12-10 | $1.66 | $1.66 | 42,500 | — | — |
| 2014-12-09 | $1.69 | $1.69 | 82,000 | — | — |
| 2014-12-08 | $1.66 | $1.66 | 125,000 | — | — |
| 2014-12-05 | $1.95 | $1.95 | 145,500 | — | — |
| 2014-12-04 | $1.64 | $1.64 | 27,000 | — | — |
| 2014-12-03 | $1.66 | $1.66 | 4,000 | — | — |
| 2014-12-02 | $1.69 | $1.69 | 17,000 | — | — |
| 2014-12-01 | $1.69 | $1.69 | 23,000 | — | — |
| 2014-11-28 | $1.63 | $1.63 | 14,000 | — | — |
| 2014-11-26 | $1.62 | $1.62 | 1,000 | — | — |
| 2014-11-25 | $1.67 | $1.67 | 19,500 | — | — |
| 2014-11-24 | $1.68 | $1.68 | 8,000 | — | — |
| 2014-11-21 | $1.68 | $1.68 | 14,500 | — | — |
| 2014-11-20 | $1.71 | $1.71 | 34,000 | — | — |
| 2014-11-19 | $1.70 | $1.70 | 29,000 | — | — |
| 2014-11-18 | $1.69 | $1.69 | 17,500 | — | — |
| 2014-11-17 | $1.72 | $1.72 | 109,000 | — | — |
| 2014-11-14 | $1.70 | $1.70 | 206,000 | — | — |
| 2014-11-13 | $2.27 | $2.27 | 18,000 | — | — |
| 2014-11-12 | $2.27 | $2.27 | 21,000 | — | — |
| 2014-11-11 | $2.23 | $2.23 | 10,000 | — | — |
| 2014-11-10 | $2.24 | $2.24 | 7,000 | — | — |
| 2014-11-07 | $2.25 | $2.25 | 8,000 | — | — |
| 2014-11-06 | $2.24 | $2.24 | 30,500 | — | — |
| 2014-11-05 | $2.22 | $2.22 | 26,500 | — | — |
| 2014-11-04 | $2.26 | $2.26 | 11,500 | — | — |
| 2014-11-03 | $2.23 | $2.23 | 0 | — | — |
| 2014-10-31 | $2.23 | $2.23 | 19,500 | — | — |
| 2014-10-30 | $2.24 | $2.24 | 500 | — | — |
| 2014-10-29 | $2.27 | $2.27 | 3,000 | — | — |
| 2014-10-28 | $2.28 | $2.28 | 40,500 | — | — |
| 2014-10-27 | $2.23 | $2.23 | 7,000 | — | — |
| 2014-10-24 | $2.23 | $2.23 | 1,500 | — | — |
| 2014-10-23 | $2.24 | $2.24 | 14,500 | — | — |
| 2014-10-22 | $2.24 | $2.24 | 11,500 | — | — |
| 2014-10-21 | $2.26 | $2.26 | 0 | — | — |
| 2014-10-20 | $2.26 | $2.26 | 1,500 | — | — |
| 2014-10-17 | $2.23 | $2.23 | 5,000 | — | — |
| 2014-10-16 | $2.24 | $2.24 | 0 | — | — |
| 2014-10-15 | $2.24 | $2.24 | 2,000 | — | — |
| 2014-10-14 | $2.23 | $2.23 | 1,000 | — | — |
| 2014-10-13 | $2.23 | $2.23 | 7,500 | — | — |
| 2014-10-10 | $2.23 | $2.23 | 10,000 | — | — |
| 2014-10-09 | $2.36 | $2.36 | 1,500 | — | — |
| 2014-10-08 | $2.25 | $2.25 | 5,000 | — | — |
| 2014-10-07 | $2.36 | $2.36 | 20,500 | — | — |
| 2014-10-06 | $2.28 | $2.28 | 28,500 | — | — |
| 2014-10-03 | $2.22 | $2.22 | 3,500 | — | — |
| 2014-10-02 | $2.28 | $2.28 | 19,000 | — | — |
| 2014-10-01 | $2.25 | $2.25 | 1,000 | — | — |
| 2014-09-30 | $2.25 | $2.25 | 12,500 | — | — |
| 2014-09-29 | $2.24 | $2.24 | 0 | — | — |
| 2014-09-26 | $2.24 | $2.24 | 0 | — | — |
| 2014-09-25 | $2.24 | $2.24 | 12,000 | — | — |
| 2014-09-24 | $2.26 | $2.26 | 0 | — | — |
| 2014-09-23 | $2.26 | $2.26 | 30,500 | — | — |
| 2014-09-22 | $2.22 | $2.22 | 12,000 | — | — |
| 2014-09-19 | $2.22 | $2.22 | 20,000 | — | — |
| 2014-09-18 | $2.32 | $2.32 | 1,500 | — | — |
| 2014-09-17 | $2.30 | $2.30 | 10,500 | — | — |
| 2014-09-16 | $2.28 | $2.28 | 1,000 | — | — |
| 2014-09-15 | $2.27 | $2.27 | 29,000 | — | — |
| 2014-09-12 | $2.27 | $2.27 | 59,500 | — | — |
| 2014-09-11 | $2.26 | $2.26 | 8,500 | — | — |
| 2014-09-10 | $2.29 | $2.29 | 64,000 | — | — |
| 2014-09-09 | $2.32 | $2.32 | 30,500 | — | — |
| 2014-09-08 | $2.34 | $2.34 | 19,000 | — | — |
| 2014-09-05 | $2.27 | $2.27 | 31,500 | — | — |
| 2014-09-04 | $2.36 | $2.36 | 23,500 | — | — |
| 2014-09-03 | $2.35 | $2.35 | 16,500 | — | — |
| 2014-09-02 | $2.31 | $2.31 | 28,000 | — | — |
| 2014-08-29 | $2.26 | $2.26 | 29,500 | — | — |
| 2014-08-28 | $2.37 | $2.37 | 1,500 | — | — |
| 2014-08-27 | $2.37 | $2.37 | 3,500 | — | — |
| 2014-08-26 | $2.39 | $2.39 | 1,000 | — | — |
| 2014-08-25 | $2.30 | $2.30 | 17,500 | — | — |
| 2014-08-22 | $2.22 | $2.22 | 13,500 | — | — |
| 2014-08-21 | $2.22 | $2.22 | 52,000 | — | — |
| 2014-08-20 | $2.21 | $2.21 | 28,000 | — | — |
| 2014-08-19 | $2.21 | $2.21 | 27,000 | — | — |
| 2014-08-18 | $2.29 | $2.29 | 74,500 | — | — |
| 2014-08-15 | $2.50 | $2.50 | 32,000 | — | — |
| 2014-08-14 | $2.65 | $2.65 | 15,500 | — | — |
| 2014-08-13 | $2.58 | $2.58 | 44,000 | — | — |
| 2014-08-12 | $3.04 | $3.04 | 13,000 | — | — |
| 2014-08-11 | $3.07 | $3.07 | 5,000 | — | — |
| 2014-08-08 | $3.09 | $3.09 | 5,000 | — | — |
| 2014-08-07 | $3.05 | $3.05 | 7,000 | — | — |
| 2014-08-06 | $3.11 | $3.11 | 11,000 | — | — |
| 2014-08-05 | $3.19 | $3.19 | 4,000 | — | — |
| 2014-08-04 | $3.16 | $3.16 | 0 | — | — |
| 2014-08-01 | $3.16 | $3.16 | 1,500 | — | — |
| 2014-07-31 | $3.16 | $3.16 | 6,500 | — | — |
| 2014-07-30 | $3.17 | $3.17 | 2,500 | — | — |
| 2014-07-29 | $3.17 | $3.17 | 89,000 | — | — |
| 2014-07-28 | $3.26 | $3.26 | 0 | — | — |
| 2014-07-25 | $3.26 | $3.26 | 58,000 | — | — |
| 2014-07-24 | $3.26 | $3.26 | 152,500 | — | — |
| 2014-07-23 | $3.26 | $3.26 | 1,500 | — | — |
| 2014-07-22 | $3.22 | $3.22 | 52,500 | — | — |
| 2014-07-21 | $3.28 | $3.28 | 4,000 | — | — |
| 2014-07-18 | $3.28 | $3.28 | 2,000 | — | — |
| 2014-07-17 | $3.21 | $3.21 | 17,000 | — | — |
| 2014-07-16 | $3.19 | $3.19 | 2,000 | — | — |
| 2014-07-15 | $3.23 | $3.23 | 4,000 | — | — |
| 2014-07-14 | $3.22 | $3.22 | 12,000 | — | — |
| 2014-07-11 | $3.22 | $3.22 | 1,500 | — | — |
| 2014-07-10 | $3.21 | $3.21 | 35,000 | — | — |
| 2014-07-09 | $3.17 | $3.17 | 27,000 | — | — |
| 2014-07-08 | $3.15 | $3.15 | 11,000 | — | — |
| 2014-07-07 | $3.13 | $3.13 | 9,500 | — | — |
| 2014-07-03 | $3.18 | $3.18 | 1,500 | — | — |
| 2014-07-02 | $3.20 | $3.20 | 7,500 | — | — |
| 2014-07-01 | $3.27 | $3.27 | 5,500 | — | — |
| 2014-06-30 | $3.12 | $3.12 | 2,000 | — | — |
| 2014-06-27 | $3.21 | $3.21 | 1,000 | — | — |
| 2014-06-26 | $3.18 | $3.18 | 6,500 | — | — |
| 2014-06-25 | $3.25 | $3.25 | 15,000 | — | — |
| 2014-06-24 | $3.33 | $3.33 | 6,000 | — | — |
| 2014-06-23 | $3.40 | $3.40 | 14,500 | — | — |
| 2014-06-20 | $3.34 | $3.34 | 3,500 | — | — |
| 2014-06-19 | $3.30 | $3.30 | 1,000 | — | — |
| 2014-06-18 | $3.34 | $3.34 | 14,500 | — | — |
| 2014-06-17 | $3.30 | $3.30 | 500 | — | — |
| 2014-06-16 | $3.27 | $3.27 | 5,000 | — | — |
| 2014-06-13 | $3.25 | $3.25 | 2,000 | — | — |
| 2014-06-12 | $3.21 | $3.21 | 32,500 | — | — |
| 2014-06-11 | $3.30 | $3.30 | 10,500 | — | — |
| 2014-06-10 | $3.31 | $3.31 | 7,500 | — | — |
| 2014-06-09 | $3.40 | $3.40 | 16,500 | — | — |
| 2014-06-06 | $3.30 | $3.30 | 12,000 | — | — |
| 2014-06-05 | $3.26 | $3.26 | 5,000 | — | — |
| 2014-06-04 | $3.26 | $3.26 | 3,500 | — | — |
| 2014-06-03 | $3.26 | $3.26 | 2,000 | — | — |
| 2014-06-02 | $3.28 | $3.28 | 3,000 | — | — |
| 2014-05-30 | $3.15 | $3.15 | 22,000 | — | — |
| 2014-05-29 | $3.11 | $3.11 | 55,500 | — | — |
| 2014-05-28 | $3.23 | $3.23 | 5,500 | — | — |
| 2014-05-27 | $3.15 | $3.15 | 31,500 | — | — |
| 2014-05-23 | $3.25 | $3.25 | 11,000 | — | — |
| 2014-05-22 | $3.34 | $3.34 | 36,000 | — | — |
| 2014-05-21 | $3.30 | $3.30 | 500 | — | — |
| 2014-05-20 | $3.26 | $3.26 | 3,500 | — | — |
| 2014-05-19 | $3.29 | $3.29 | 42,500 | — | — |
| 2014-05-16 | $3.17 | $3.17 | 2,500 | — | — |
| 2014-05-15 | $3.12 | $3.12 | 10,500 | — | — |
| 2014-05-14 | $3.19 | $3.19 | 1,000 | — | — |
| 2014-05-13 | $3.18 | $3.18 | 11,500 | — | — |
| 2014-05-12 | $3.25 | $3.25 | 42,000 | — | — |
| 2014-05-09 | $3.42 | $3.42 | 7,500 | — | — |
| 2014-05-08 | $3.56 | $3.56 | 0 | — | — |
| 2014-05-07 | $3.56 | $3.56 | 0 | — | — |
| 2014-05-06 | $3.56 | $3.56 | 2,000 | — | — |
| 2014-05-05 | $3.53 | $3.53 | 61,500 | — | — |
| 2014-05-02 | $3.51 | $3.51 | 39,500 | — | — |
| 2014-05-01 | $3.65 | $3.65 | 34,500 | — | — |
| 2014-04-30 | $3.65 | $3.65 | 24,000 | — | — |
| 2014-04-29 | $3.68 | $3.68 | 37,000 | — | — |
| 2014-04-28 | $3.68 | $3.68 | 13,500 | — | — |
| 2014-04-25 | $3.70 | $3.70 | 0 | — | — |
| 2014-04-24 | $3.70 | $3.70 | 500 | — | — |
| 2014-04-23 | $3.58 | $3.58 | 23,500 | — | — |
| 2014-04-22 | $3.64 | $3.64 | 34,500 | — | — |
| 2014-04-21 | $3.60 | $3.60 | 35,000 | — | — |
| 2014-04-17 | $3.64 | $3.64 | 13,000 | — | — |
| 2014-04-16 | $3.67 | $3.67 | 38,500 | — | — |
| 2014-04-15 | $3.68 | $3.68 | 37,500 | — | — |
| 2014-04-14 | $3.51 | $3.51 | 5,500 | — | — |
| 2014-04-11 | $3.61 | $3.61 | 6,000 | — | — |
| 2014-04-10 | $3.57 | $3.57 | 89,000 | — | — |
| 2014-04-09 | $3.53 | $3.53 | 1,500 | — | — |
| 2014-04-08 | $3.54 | $3.54 | 2,000 | — | — |
| 2014-04-07 | $3.44 | $3.44 | 5,000 | — | — |
| 2014-04-04 | $3.52 | $3.52 | 31,000 | — | — |
| 2014-04-03 | $3.45 | $3.45 | 1,500 | — | — |
| 2014-04-02 | $3.51 | $3.51 | 6,500 | — | — |
| 2014-04-01 | $3.53 | $3.53 | 2,000 | — | — |
| 2014-03-31 | $3.56 | $3.56 | 10,000 | — | — |
| 2014-03-28 | $3.56 | $3.56 | 23,000 | — | — |
| 2014-03-27 | $3.46 | $3.46 | 1,000 | — | — |
| 2014-03-26 | $3.59 | $3.59 | 0 | — | — |
| 2014-03-25 | $3.59 | $3.59 | 2,500 | — | — |
| 2014-03-24 | $3.49 | $3.49 | 15,000 | — | — |
| 2014-03-21 | $3.45 | $3.45 | 10,500 | — | — |
| 2014-03-20 | $3.51 | $3.51 | 70,500 | — | — |
| 2014-03-19 | $3.49 | $3.49 | 29,000 | — | — |
| 2014-03-18 | $3.43 | $3.43 | 75,000 | — | — |
| 2014-03-17 | $3.30 | $3.30 | 20,500 | — | — |
| 2014-03-14 | $3.43 | $3.43 | 0 | — | — |
| 2014-03-13 | $3.43 | $3.43 | 22,500 | — | — |
| 2014-03-12 | $3.61 | $3.61 | 88,000 | — | — |
| 2014-03-11 | $3.43 | $3.43 | 1,500 | — | — |
| 2014-03-10 | $3.56 | $3.56 | 2,000 | — | — |
| 2014-03-07 | $3.50 | $3.50 | 7,000 | — | — |
| 2014-03-06 | $3.49 | $3.49 | 24,000 | — | — |
| 2014-03-05 | $3.58 | $3.58 | 17,500 | — | — |
| 2014-03-04 | $3.60 | $3.60 | 4,500 | — | — |
| 2014-03-03 | $3.56 | $3.56 | 1,000 | — | — |
| 2014-02-28 | $3.61 | $3.61 | 0 | — | — |
| 2014-02-27 | $3.61 | $3.61 | 9,000 | — | — |
| 2014-02-26 | $3.62 | $3.62 | 3,000 | — | — |
| 2014-02-25 | $3.68 | $3.68 | 500 | — | — |
| 2014-02-24 | $3.68 | $3.68 | 8,500 | — | — |
| 2014-02-21 | $3.78 | $3.78 | 8,000 | — | — |
| 2014-02-20 | $3.78 | $3.78 | 13,500 | — | — |
| 2014-02-19 | $3.79 | $3.79 | 11,000 | — | — |
| 2014-02-18 | $3.80 | $3.80 | 10,000 | — | — |
| 2014-02-14 | $3.68 | $3.68 | 38,500 | — | — |
| 2014-02-13 | $3.53 | $3.53 | 7,000 | — | — |
| 2014-02-12 | $3.48 | $3.48 | 16,500 | — | — |
| 2014-02-11 | $3.34 | $3.34 | 19,000 | — | — |
| 2014-02-10 | $3.20 | $3.20 | 29,500 | — | — |
| 2014-02-07 | $3.14 | $3.14 | 8,500 | — | — |
| 2014-02-06 | $3.20 | $3.20 | 4,500 | — | — |
| 2014-02-05 | $3.11 | $3.11 | 11,000 | — | — |
| 2014-02-04 | $3.07 | $3.07 | 1,500 | — | — |
| 2014-02-03 | $3.07 | $3.07 | 3,000 | — | — |
| 2014-01-31 | $3.12 | $3.12 | 18,500 | — | — |
| 2014-01-30 | $3.27 | $3.27 | 33,000 | — | — |
| 2014-01-29 | $3.30 | $3.30 | 5,000 | — | — |
| 2014-01-28 | $3.35 | $3.35 | 8,500 | — | — |
| 2014-01-27 | $3.30 | $3.30 | 8,500 | — | — |
| 2014-01-24 | $3.31 | $3.31 | 0 | — | — |
| 2014-01-23 | $3.31 | $3.31 | 3,000 | — | — |
| 2014-01-22 | $3.37 | $3.37 | 6,500 | — | — |
| 2014-01-21 | $3.33 | $3.33 | 28,000 | — | — |
| 2014-01-17 | $3.27 | $3.27 | 5,000 | — | — |
| 2014-01-16 | $3.28 | $3.28 | 19,500 | — | — |
| 2014-01-15 | $3.37 | $3.37 | 5,000 | — | — |
| 2014-01-14 | $3.29 | $3.29 | 21,000 | — | — |
| 2014-01-13 | $3.27 | $3.27 | 3,000 | — | — |
| 2014-01-10 | $3.32 | $3.32 | 5,500 | — | — |
| 2014-01-09 | $3.28 | $3.28 | 5,000 | — | — |
| 2014-01-08 | $3.33 | $3.33 | 2,500 | — | — |
| 2014-01-07 | $3.37 | $3.37 | 10,500 | — | — |
| 2014-01-06 | $3.37 | $3.37 | 16,000 | — | — |
| 2014-01-03 | $3.38 | $3.38 | 40,000 | — | — |
| 2014-01-02 | $3.36 | $3.36 | 32,000 | — | — |