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
- 1994-09-01 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 | $1.05 | $3.53 | 83,500 | — | — |
| 2014-12-30 | $1.04 | $3.49 | 53,100 | — | — |
| 2014-12-29 | $1.03 | $3.46 | 73,700 | — | — |
| 2014-12-26 | $1.06 | $3.56 | 4,000 | — | — |
| 2014-12-24 | $1.05 | $3.53 | 12,200 | — | — |
| 2014-12-23 | $1.08 | $3.63 | 5,700 | — | — |
| 2014-12-22 | $1.07 | $3.59 | 36,600 | — | — |
| 2014-12-19 | $1.10 | $3.69 | 64,200 | — | — |
| 2014-12-18 | $1.03 | $3.46 | 61,400 | — | — |
| 2014-12-17 | $1.05 | $3.53 | 120,600 | — | — |
| 2014-12-16 | $1.03 | $3.46 | 19,900 | — | — |
| 2014-12-15 | $1.05 | $3.53 | 37,900 | — | — |
| 2014-12-12 | $1.01 | $3.39 | 13,600 | — | — |
| 2014-12-11 | $1.05 | $3.53 | 20,900 | — | — |
| 2014-12-10 | $1.03 | $3.46 | 13,500 | — | — |
| 2014-12-09 | $1.04 | $3.49 | 72,500 | — | — |
| 2014-12-08 | $1.06 | $3.56 | 32,200 | — | — |
| 2014-12-05 | $1.08 | $3.63 | 17,600 | — | — |
| 2014-12-04 | $1.10 | $3.69 | 27,900 | — | — |
| 2014-12-03 | $1.07 | $3.59 | 21,300 | — | — |
| 2014-12-02 | $1.09 | $3.66 | 18,900 | — | — |
| 2014-12-01 | $1.08 | $3.63 | 46,800 | — | — |
| 2014-11-28 | $1.09 | $3.66 | 27,000 | — | — |
| 2014-11-26 | $1.09 | $3.66 | 121,100 | — | — |
| 2014-11-25 | $1.07 | $3.59 | 74,500 | — | — |
| 2014-11-24 | $1.09 | $3.66 | 130,100 | — | — |
| 2014-11-21 | $1.11 | $3.73 | 21,100 | — | — |
| 2014-11-20 | $1.13 | $3.79 | 27,000 | — | — |
| 2014-11-19 | $1.13 | $3.79 | 60,900 | — | — |
| 2014-11-18 | $1.12 | $3.76 | 83,400 | — | — |
| 2014-11-17 | $1.13 | $3.79 | 28,600 | — | — |
| 2014-11-14 | $1.13 | $3.79 | 17,100 | — | — |
| 2014-11-13 | $1.12 | $3.76 | 35,200 | — | — |
| 2014-11-12 | $1.12 | $3.76 | 10,600 | — | — |
| 2014-11-11 | $1.12 | $3.76 | 33,000 | — | — |
| 2014-11-10 | $1.12 | $3.76 | 34,300 | — | — |
| 2014-11-07 | $1.14 | $3.83 | 44,600 | — | — |
| 2014-11-06 | $1.14 | $3.83 | 34,600 | — | — |
| 2014-11-05 | $1.13 | $3.79 | 12,700 | — | — |
| 2014-11-04 | $1.13 | $3.79 | 130,400 | — | — |
| 2014-11-03 | $1.13 | $3.79 | 50,100 | — | — |
| 2014-10-31 | $1.14 | $3.83 | 25,400 | — | — |
| 2014-10-30 | $1.15 | $3.86 | 34,900 | — | — |
| 2014-10-29 | $1.14 | $3.83 | 8,800 | — | — |
| 2014-10-28 | $1.12 | $3.76 | 31,600 | — | — |
| 2014-10-27 | $1.13 | $3.79 | 30,700 | — | — |
| 2014-10-24 | $1.13 | $3.79 | 11,900 | — | — |
| 2014-10-23 | $1.14 | $3.83 | 70,300 | — | — |
| 2014-10-22 | $1.13 | $3.79 | 25,200 | — | — |
| 2014-10-21 | $1.12 | $3.76 | 48,300 | — | — |
| 2014-10-20 | $1.15 | $3.86 | 22,000 | — | — |
| 2014-10-17 | $1.15 | $3.86 | 16,400 | — | — |
| 2014-10-16 | $1.17 | $3.93 | 79,400 | — | — |
| 2014-10-15 | $1.12 | $3.76 | 33,100 | — | — |
| 2014-10-14 | $1.16 | $3.89 | 98,800 | — | — |
| 2014-10-13 | $1.14 | $3.83 | 270,000 | — | — |
| 2014-10-10 | $1.13 | $3.79 | 211,100 | — | — |
| 2014-10-09 | $1.15 | $3.86 | 67,000 | — | — |
| 2014-10-08 | $1.15 | $3.86 | 590,600 | — | — |
| 2014-10-07 | $1.15 | $3.86 | 1,282,200 | — | — |
| 2014-10-06 | $1.16 | $3.89 | 729,700 | — | — |
| 2014-10-03 | $1.20 | $4.03 | 194,000 | — | — |
| 2014-10-02 | $1.24 | $4.16 | 255,300 | — | — |
| 2014-10-01 | $1.26 | $4.23 | 525,700 | — | — |
| 2014-09-30 | $1.28 | $1.95 | 151,300 | — | — |
| 2014-09-29 | $2.00 | $3.04 | 162,100 | — | — |
| 2014-09-26 | $1.92 | $2.92 | 33,900 | — | — |
| 2014-09-25 | $1.95 | $2.97 | 72,400 | — | — |
| 2014-09-24 | $1.96 | $2.98 | 62,200 | — | — |
| 2014-09-23 | $2.00 | $3.04 | 51,900 | — | — |
| 2014-09-22 | $1.99 | $3.03 | 62,600 | — | — |
| 2014-09-19 | $1.98 | $3.01 | 92,200 | — | — |
| 2014-09-18 | $2.00 | $3.04 | 117,800 | — | — |
| 2014-09-17 | $1.97 | $3.00 | 197,200 | — | — |
| 2014-09-16 | $1.96 | $2.98 | 137,200 | — | — |
| 2014-09-15 | $1.96 | $2.98 | 1,270,100 | — | — |
| 2014-09-12 | $2.20 | $3.35 | 435,200 | — | — |
| 2014-09-11 | $2.22 | $3.38 | 161,500 | — | — |
| 2014-09-10 | $2.18 | $3.32 | 246,100 | — | — |
| 2014-09-09 | $2.18 | $3.32 | 334,800 | — | — |
| 2014-09-08 | $2.19 | $3.33 | 249,200 | — | — |
| 2014-09-05 | $2.18 | $3.32 | 339,700 | — | — |
| 2014-09-04 | $2.19 | $3.33 | 153,300 | — | — |
| 2014-09-03 | $2.19 | $3.33 | 244,700 | — | — |
| 2014-09-02 | $2.19 | $3.33 | 243,900 | — | — |
| 2014-08-29 | $2.18 | $3.32 | 270,200 | — | — |
| 2014-08-28 | $2.17 | $3.30 | 371,500 | — | — |
| 2014-08-27 | $2.25 | $3.42 | 429,200 | — | — |
| 2014-08-26 | $2.23 | $3.39 | 1,319,200 | — | — |
| 2014-08-25 | $2.13 | $3.24 | 1,154,800 | — | — |
| 2014-08-22 | $1.92 | $2.92 | 2,015,500 | — | — |
| 2014-08-21 | $1.60 | $2.43 | 8,400 | — | — |
| 2014-08-20 | $1.61 | $2.45 | 4,600 | — | — |
| 2014-08-19 | $1.61 | $2.45 | 7,300 | — | — |
| 2014-08-18 | $1.60 | $2.43 | 2,400 | — | — |
| 2014-08-15 | $1.58 | $2.40 | 35,900 | — | — |
| 2014-08-14 | $1.57 | $2.39 | 15,800 | — | — |
| 2014-08-13 | $1.59 | $2.42 | 30,800 | — | — |
| 2014-08-12 | $1.59 | $2.42 | 12,000 | — | — |
| 2014-08-11 | $1.61 | $2.45 | 47,900 | — | — |
| 2014-08-08 | $1.60 | $2.43 | 9,100 | — | — |
| 2014-08-07 | $1.60 | $2.43 | 7,700 | — | — |
| 2014-08-06 | $1.60 | $2.43 | 17,400 | — | — |
| 2014-08-05 | $1.60 | $2.43 | 17,600 | — | — |
| 2014-08-04 | $1.60 | $2.43 | 3,200 | — | — |
| 2014-08-01 | $1.61 | $2.45 | 21,200 | — | — |
| 2014-07-31 | $1.61 | $2.45 | 2,200 | — | — |
| 2014-07-30 | $1.61 | $2.45 | 11,100 | — | — |
| 2014-07-29 | $1.63 | $2.48 | 27,000 | — | — |
| 2014-07-28 | $1.65 | $2.51 | 67,300 | — | — |
| 2014-07-25 | $1.64 | $2.49 | 26,800 | — | — |
| 2014-07-24 | $1.60 | $2.43 | 17,800 | — | — |
| 2014-07-23 | $1.60 | $2.43 | 117,600 | — | — |
| 2014-07-22 | $1.62 | $2.46 | 11,700 | — | — |
| 2014-07-21 | $1.60 | $2.43 | 104,300 | — | — |
| 2014-07-18 | $1.58 | $2.40 | 32,500 | — | — |
| 2014-07-17 | $1.58 | $2.40 | 18,000 | — | — |
| 2014-07-16 | $1.60 | $2.43 | 25,700 | — | — |
| 2014-07-15 | $1.62 | $2.46 | 110,100 | — | — |
| 2014-07-14 | $1.65 | $2.51 | 82,600 | — | — |
| 2014-07-11 | $1.64 | $2.49 | 196,300 | — | — |
| 2014-07-10 | $1.77 | $2.69 | 19,400 | — | — |
| 2014-07-09 | $1.72 | $2.62 | 38,800 | — | — |
| 2014-07-08 | $1.70 | $2.59 | 64,600 | — | — |
| 2014-07-07 | $1.75 | $2.66 | 43,100 | — | — |
| 2014-07-03 | $1.79 | $2.72 | 23,100 | — | — |
| 2014-07-02 | $1.79 | $2.72 | 24,200 | — | — |
| 2014-07-01 | $1.79 | $2.72 | 13,400 | — | — |
| 2014-06-30 | $1.78 | $2.71 | 43,200 | — | — |
| 2014-06-27 | $1.86 | $2.83 | 116,300 | — | — |
| 2014-06-26 | $1.75 | $2.66 | 11,600 | — | — |
| 2014-06-25 | $1.78 | $2.71 | 7,000 | — | — |
| 2014-06-24 | $1.77 | $2.69 | 24,100 | — | — |
| 2014-06-23 | $1.77 | $2.69 | 9,100 | — | — |
| 2014-06-20 | $1.75 | $2.66 | 5,300 | — | — |
| 2014-06-19 | $1.76 | $2.68 | 14,000 | — | — |
| 2014-06-18 | $1.78 | $2.71 | 21,500 | — | — |
| 2014-06-17 | $1.78 | $2.71 | 119,700 | — | — |
| 2014-06-16 | $1.74 | $2.65 | 10,700 | — | — |
| 2014-06-13 | $1.75 | $2.66 | 6,000 | — | — |
| 2014-06-12 | $1.75 | $2.66 | 8,100 | — | — |
| 2014-06-11 | $1.75 | $2.66 | 7,600 | — | — |
| 2014-06-10 | $1.73 | $2.63 | 62,900 | — | — |
| 2014-06-09 | $1.75 | $2.66 | 35,200 | — | — |
| 2014-06-06 | $1.81 | $2.75 | 11,800 | — | — |
| 2014-06-05 | $1.80 | $2.74 | 21,700 | — | — |
| 2014-06-04 | $1.80 | $2.74 | 22,800 | — | — |
| 2014-06-03 | $1.81 | $2.75 | 95,100 | — | — |
| 2014-06-02 | $1.78 | $2.71 | 36,100 | — | — |
| 2014-05-30 | $1.84 | $2.80 | 3,600 | — | — |
| 2014-05-29 | $1.88 | $2.86 | 6,400 | — | — |
| 2014-05-28 | $1.95 | $2.97 | 15,200 | — | — |
| 2014-05-27 | $1.94 | $2.95 | 5,400 | — | — |
| 2014-05-23 | $1.93 | $2.94 | 63,000 | — | — |
| 2014-05-22 | $1.93 | $2.94 | 3,100 | — | — |
| 2014-05-21 | $2.02 | $3.07 | 2,700 | — | — |
| 2014-05-20 | $2.00 | $3.04 | 48,900 | — | — |
| 2014-05-19 | $1.95 | $2.97 | 6,200 | — | — |
| 2014-05-16 | $1.93 | $2.94 | 47,500 | — | — |
| 2014-05-15 | $1.96 | $2.98 | 7,000 | — | — |
| 2014-05-14 | $1.98 | $3.01 | 5,800 | — | — |
| 2014-05-13 | $2.03 | $3.09 | 6,300 | — | — |
| 2014-05-12 | $2.03 | $3.09 | 11,100 | — | — |
| 2014-05-09 | $2.02 | $3.07 | 3,100 | — | — |
| 2014-05-08 | $2.03 | $3.09 | 23,600 | — | — |
| 2014-05-07 | $1.99 | $3.03 | 8,100 | — | — |
| 2014-05-06 | $2.03 | $3.09 | 39,400 | — | — |
| 2014-05-05 | $2.05 | $3.12 | 41,800 | — | — |
| 2014-05-02 | $2.10 | $3.19 | 68,600 | — | — |
| 2014-05-01 | $1.99 | $3.03 | 16,400 | — | — |
| 2014-04-30 | $2.03 | $3.09 | 7,900 | — | — |
| 2014-04-29 | $2.05 | $3.12 | 19,500 | — | — |
| 2014-04-28 | $2.05 | $3.12 | 2,000 | — | — |
| 2014-04-25 | $2.06 | $3.13 | 6,000 | — | — |
| 2014-04-24 | $2.09 | $3.18 | 17,100 | — | — |
| 2014-04-23 | $2.07 | $3.15 | 2,000 | — | — |
| 2014-04-22 | $2.03 | $3.09 | 1,500 | — | — |
| 2014-04-21 | $2.05 | $3.12 | 15,900 | — | — |
| 2014-04-17 | $2.07 | $3.15 | 33,500 | — | — |
| 2014-04-16 | $2.10 | $3.19 | 200 | — | — |
| 2014-04-15 | $2.10 | $3.19 | 52,100 | — | — |
| 2014-04-14 | $2.14 | $3.26 | 4,200 | — | — |
| 2014-04-11 | $2.07 | $3.15 | 700 | — | — |
| 2014-04-10 | $2.08 | $3.16 | 8,700 | — | — |
| 2014-04-09 | $2.09 | $3.18 | 2,000 | — | — |
| 2014-04-08 | $2.11 | $3.21 | 12,100 | — | — |
| 2014-04-07 | $2.10 | $3.19 | 23,100 | — | — |
| 2014-04-04 | $2.05 | $3.12 | 6,100 | — | — |
| 2014-04-03 | $2.04 | $3.10 | 53,000 | — | — |
| 2014-04-02 | $2.08 | $3.16 | 3,900 | — | — |
| 2014-04-01 | $2.06 | $3.13 | 12,700 | — | — |
| 2014-03-31 | $2.08 | $3.16 | 10,400 | — | — |
| 2014-03-28 | $2.11 | $3.21 | 47,500 | — | — |
| 2014-03-27 | $2.18 | $3.32 | 14,300 | — | — |
| 2014-03-26 | $2.09 | $3.18 | 12,700 | — | — |
| 2014-03-25 | $2.12 | $3.23 | 5,300 | — | — |
| 2014-03-24 | $2.13 | $3.24 | 25,200 | — | — |
| 2014-03-21 | $2.15 | $3.27 | 8,500 | — | — |
| 2014-03-20 | $2.16 | $3.29 | 9,500 | — | — |
| 2014-03-19 | $2.14 | $3.26 | 22,400 | — | — |
| 2014-03-18 | $2.10 | $3.19 | 18,500 | — | — |
| 2014-03-17 | $2.13 | $3.24 | 115,100 | — | — |
| 2014-03-14 | $2.18 | $3.32 | 208,800 | — | — |
| 2014-03-13 | $2.04 | $3.10 | 134,000 | — | — |
| 2014-03-12 | $2.06 | $3.13 | 51,600 | — | — |
| 2014-03-11 | $2.09 | $3.18 | 98,800 | — | — |
| 2014-03-10 | $2.09 | $3.18 | 83,900 | — | — |
| 2014-03-07 | $2.24 | $3.41 | 520,500 | — | — |
| 2014-03-06 | $2.23 | $3.39 | 100,300 | — | — |
| 2014-03-05 | $2.15 | $3.27 | 36,300 | — | — |
| 2014-03-04 | $2.11 | $3.21 | 13,500 | — | — |
| 2014-03-03 | $2.15 | $3.27 | 19,200 | — | — |
| 2014-02-28 | $2.15 | $3.27 | 2,800 | — | — |
| 2014-02-27 | $2.12 | $3.23 | 21,800 | — | — |
| 2014-02-26 | $2.07 | $3.15 | 19,400 | — | — |
| 2014-02-25 | $2.11 | $3.21 | 6,400 | — | — |
| 2014-02-24 | $2.11 | $3.21 | 16,600 | — | — |
| 2014-02-21 | $2.09 | $3.18 | 16,900 | — | — |
| 2014-02-20 | $2.07 | $3.15 | 6,500 | — | — |
| 2014-02-19 | $2.10 | $3.19 | 7,400 | — | — |
| 2014-02-18 | $2.12 | $3.23 | 441,900 | — | — |
| 2014-02-14 | $2.16 | $3.29 | 10,400 | — | — |
| 2014-02-13 | $2.19 | $3.33 | 25,100 | — | — |
| 2014-02-12 | $2.21 | $3.36 | 20,100 | — | — |
| 2014-02-11 | $2.18 | $3.32 | 23,600 | — | — |
| 2014-02-10 | $2.17 | $3.30 | 23,100 | — | — |
| 2014-02-07 | $2.08 | $3.16 | 11,600 | — | — |
| 2014-02-06 | $2.10 | $3.19 | 4,000 | — | — |
| 2014-02-05 | $2.11 | $3.21 | 26,200 | — | — |
| 2014-02-04 | $2.15 | $3.27 | 16,800 | — | — |
| 2014-02-03 | $2.18 | $3.32 | 15,900 | — | — |
| 2014-01-31 | $2.18 | $3.32 | 16,100 | — | — |
| 2014-01-30 | $2.15 | $3.27 | 26,900 | — | — |
| 2014-01-29 | $2.24 | $3.41 | 55,300 | — | — |
| 2014-01-28 | $2.09 | $3.18 | 18,600 | — | — |
| 2014-01-27 | $2.14 | $3.26 | 26,000 | — | — |
| 2014-01-24 | $2.15 | $3.27 | 152,800 | — | — |
| 2014-01-23 | $2.15 | $3.27 | 39,200 | — | — |
| 2014-01-22 | $2.20 | $3.35 | 30,900 | — | — |
| 2014-01-21 | $2.25 | $3.42 | 29,300 | — | — |
| 2014-01-17 | $2.30 | $3.50 | 62,600 | — | — |
| 2014-01-16 | $2.20 | $3.35 | 40,200 | — | — |
| 2014-01-15 | $2.10 | $3.19 | 166,000 | — | — |
| 2014-01-14 | $1.95 | $2.97 | 37,700 | — | — |
| 2014-01-13 | $1.92 | $2.92 | 39,300 | — | — |
| 2014-01-10 | $1.91 | $2.91 | 10,600 | — | — |
| 2014-01-09 | $1.89 | $2.88 | 27,900 | — | — |
| 2014-01-08 | $1.91 | $2.91 | 52,400 | — | — |
| 2014-01-07 | $1.91 | $2.91 | 62,200 | — | — |
| 2014-01-06 | $1.90 | $2.89 | 6,800 | — | — |
| 2014-01-03 | $1.90 | $2.89 | 17,300 | — | — |
| 2014-01-02 | $1.90 | $2.89 | 46,700 | — | — |