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
- 2008-06-25 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 | $2.64 | $2.64 | 49,933 | — | — |
| 2014-12-30 | $2.58 | $2.58 | 39,000 | — | — |
| 2014-12-29 | $2.73 | $2.73 | 7,567 | — | — |
| 2014-12-26 | $2.76 | $2.76 | 17,067 | — | — |
| 2014-12-24 | $2.76 | $2.76 | 37,500 | — | — |
| 2014-12-23 | $2.70 | $2.70 | 23,200 | — | — |
| 2014-12-22 | $2.61 | $2.61 | 20,633 | — | — |
| 2014-12-19 | $2.82 | $2.82 | 12,667 | — | — |
| 2014-12-18 | $2.73 | $2.73 | 17,733 | — | — |
| 2014-12-17 | $2.73 | $2.73 | 58,600 | — | — |
| 2014-12-16 | $2.64 | $2.64 | 120,433 | — | — |
| 2014-12-15 | $2.70 | $2.70 | 59,833 | — | — |
| 2014-12-12 | $2.76 | $2.76 | 23,633 | — | — |
| 2014-12-11 | $2.79 | $2.79 | 46,200 | — | — |
| 2014-12-10 | $2.88 | $2.88 | 21,667 | — | — |
| 2014-12-09 | $3.09 | $3.09 | 7,833 | — | — |
| 2014-12-08 | $3.00 | $3.00 | 6,267 | — | — |
| 2014-12-05 | $3.00 | $3.00 | 99,367 | — | — |
| 2014-12-04 | $3.12 | $3.12 | 48,267 | — | — |
| 2014-12-03 | $3.18 | $3.18 | 8,000 | — | — |
| 2014-12-02 | $3.24 | $3.24 | 36,800 | — | — |
| 2014-12-01 | $3.21 | $3.21 | 28,467 | — | — |
| 2014-11-28 | $3.42 | $3.42 | 7,233 | — | — |
| 2014-11-26 | $3.30 | $3.30 | 30,200 | — | — |
| 2014-11-25 | $3.48 | $3.48 | 18,833 | — | — |
| 2014-11-24 | $3.51 | $3.51 | 5,900 | — | — |
| 2014-11-21 | $3.54 | $3.54 | 32,967 | — | — |
| 2014-11-20 | $3.60 | $3.60 | 62,000 | — | — |
| 2014-11-19 | $3.66 | $3.66 | 13,300 | — | — |
| 2014-11-18 | $3.60 | $3.60 | 27,000 | — | — |
| 2014-11-17 | $3.60 | $3.60 | 43,933 | — | — |
| 2014-11-14 | $3.63 | $3.63 | 52,933 | — | — |
| 2014-11-13 | $3.81 | $3.81 | 57,533 | — | — |
| 2014-11-12 | $3.75 | $3.75 | 34,333 | — | — |
| 2014-11-11 | $3.69 | $3.69 | 22,600 | — | — |
| 2014-11-10 | $3.57 | $3.57 | 8,800 | — | — |
| 2014-11-07 | $3.57 | $3.57 | 24,600 | — | — |
| 2014-11-06 | $3.57 | $3.57 | 56,333 | — | — |
| 2014-11-05 | $3.42 | $3.42 | 43,367 | — | — |
| 2014-11-04 | $3.12 | $3.12 | 438,433 | — | — |
| 2014-11-03 | $3.06 | $3.06 | 149,300 | — | — |
| 2014-10-31 | $3.00 | $3.00 | 3,500 | — | — |
| 2014-10-30 | $2.88 | $2.88 | 11,567 | — | — |
| 2014-10-29 | $2.94 | $2.94 | 6,900 | — | — |
| 2014-10-28 | $2.97 | $2.97 | 7,067 | — | — |
| 2014-10-27 | $2.88 | $2.88 | 7,200 | — | — |
| 2014-10-24 | $2.79 | $2.79 | 30,267 | — | — |
| 2014-10-23 | $2.70 | $2.70 | 69,633 | — | — |
| 2014-10-22 | $2.52 | $2.52 | 91,767 | — | — |
| 2014-10-21 | $3.00 | $3.00 | 10,433 | — | — |
| 2014-10-20 | $3.06 | $3.06 | 14,500 | — | — |
| 2014-10-17 | $3.06 | $3.06 | 95,267 | — | — |
| 2014-10-16 | $3.06 | $3.06 | 39,633 | — | — |
| 2014-10-15 | $3.03 | $3.03 | 40,933 | — | — |
| 2014-10-14 | $2.97 | $2.97 | 10,900 | — | — |
| 2014-10-13 | $2.85 | $2.85 | 37,500 | — | — |
| 2014-10-10 | $3.03 | $3.03 | 24,600 | — | — |
| 2014-10-09 | $3.03 | $3.03 | 24,133 | — | — |
| 2014-10-08 | $3.12 | $3.12 | 24,733 | — | — |
| 2014-10-07 | $3.09 | $3.09 | 145,067 | — | — |
| 2014-10-06 | $3.15 | $3.15 | 14,667 | — | — |
| 2014-10-03 | $3.27 | $3.27 | 17,667 | — | — |
| 2014-10-02 | $3.27 | $3.27 | 26,533 | — | — |
| 2014-10-01 | $3.39 | $3.39 | 23,767 | — | — |
| 2014-09-30 | $3.24 | $3.24 | 10,500 | — | — |
| 2014-09-29 | $3.24 | $3.24 | 15,033 | — | — |
| 2014-09-26 | $3.18 | $3.18 | 20,800 | — | — |
| 2014-09-25 | $3.27 | $3.27 | 19,200 | — | — |
| 2014-09-24 | $3.36 | $3.36 | 12,533 | — | — |
| 2014-09-23 | $3.24 | $3.24 | 5,500 | — | — |
| 2014-09-22 | $3.30 | $3.30 | 35,367 | — | — |
| 2014-09-19 | $3.21 | $3.21 | 104,033 | — | — |
| 2014-09-18 | $3.51 | $3.51 | 25,900 | — | — |
| 2014-09-17 | $3.60 | $3.60 | 18,833 | — | — |
| 2014-09-16 | $3.69 | $3.69 | 8,467 | — | — |
| 2014-09-15 | $3.72 | $3.72 | 17,833 | — | — |
| 2014-09-12 | $3.78 | $3.78 | 17,867 | — | — |
| 2014-09-11 | $3.84 | $3.84 | 26,067 | — | — |
| 2014-09-10 | $3.72 | $3.72 | 48,600 | — | — |
| 2014-09-09 | $3.63 | $3.63 | 12,900 | — | — |
| 2014-09-08 | $3.66 | $3.66 | 33,833 | — | — |
| 2014-09-05 | $3.48 | $3.48 | 52,400 | — | — |
| 2014-09-04 | $3.33 | $3.33 | 89,033 | — | — |
| 2014-09-03 | $3.21 | $3.21 | 14,633 | — | — |
| 2014-09-02 | $3.42 | $3.42 | 25,067 | — | — |
| 2014-08-29 | $3.51 | $3.51 | 47,833 | — | — |
| 2014-08-28 | $3.27 | $3.27 | 58,667 | — | — |
| 2014-08-27 | $3.12 | $3.12 | 16,967 | — | — |
| 2014-08-26 | $3.15 | $3.15 | 88,633 | — | — |
| 2014-08-25 | $3.15 | $3.15 | 140,933 | — | — |
| 2014-08-22 | $3.60 | $3.60 | 34,867 | — | — |
| 2014-08-21 | $3.60 | $3.60 | 9,900 | — | — |
| 2014-08-20 | $3.60 | $3.60 | 26,133 | — | — |
| 2014-08-19 | $3.48 | $3.48 | 74,400 | — | — |
| 2014-08-18 | $3.78 | $3.78 | 32,500 | — | — |
| 2014-08-15 | $3.87 | $3.87 | 19,633 | — | — |
| 2014-08-14 | $4.08 | $4.08 | 28,667 | — | — |
| 2014-08-13 | $4.14 | $4.14 | 61,733 | — | — |
| 2014-08-12 | $3.93 | $3.93 | 9,500 | — | — |
| 2014-08-11 | $3.99 | $3.99 | 17,467 | — | — |
| 2014-08-08 | $3.90 | $3.90 | 29,467 | — | — |
| 2014-08-07 | $4.20 | $4.20 | 9,867 | — | — |
| 2014-08-06 | $4.11 | $4.11 | 19,667 | — | — |
| 2014-08-05 | $3.87 | $3.87 | 5,233 | — | — |
| 2014-08-04 | $3.69 | $3.69 | 18,500 | — | — |
| 2014-08-01 | $3.87 | $3.87 | 25,333 | — | — |
| 2014-07-31 | $4.02 | $4.02 | 44,533 | — | — |
| 2014-07-30 | $4.14 | $4.14 | 4,533 | — | — |
| 2014-07-29 | $4.20 | $4.20 | 10,333 | — | — |
| 2014-07-28 | $4.02 | $4.02 | 4,567 | — | — |
| 2014-07-25 | $4.02 | $4.02 | 17,167 | — | — |
| 2014-07-24 | $4.11 | $4.11 | 2,567 | — | — |
| 2014-07-23 | $4.14 | $4.14 | 13,400 | — | — |
| 2014-07-22 | $4.17 | $4.17 | 4,467 | — | — |
| 2014-07-21 | $4.20 | $4.20 | 10,067 | — | — |
| 2014-07-18 | $4.14 | $4.14 | 25,500 | — | — |
| 2014-07-17 | $4.20 | $4.20 | 11,467 | — | — |
| 2014-07-16 | $4.20 | $4.20 | 43,100 | — | — |
| 2014-07-15 | $4.17 | $4.17 | 23,967 | — | — |
| 2014-07-14 | $4.32 | $4.32 | 36,033 | — | — |
| 2014-07-11 | $4.41 | $4.41 | 33,200 | — | — |
| 2014-07-10 | $4.32 | $4.32 | 36,900 | — | — |
| 2014-07-09 | $4.26 | $4.26 | 35,333 | — | — |
| 2014-07-08 | $4.08 | $4.08 | 53,800 | — | — |
| 2014-07-07 | $3.87 | $3.87 | 30,300 | — | — |
| 2014-07-03 | $4.05 | $4.05 | 54,333 | — | — |
| 2014-07-02 | $3.93 | $3.93 | 21,233 | — | — |
| 2014-07-01 | $3.87 | $3.87 | 11,267 | — | — |
| 2014-06-30 | $3.90 | $3.90 | 22,333 | — | — |
| 2014-06-27 | $3.90 | $3.90 | 4,800 | — | — |
| 2014-06-26 | $3.90 | $3.90 | 8,633 | — | — |
| 2014-06-25 | $3.90 | $3.90 | 14,900 | — | — |
| 2014-06-24 | $3.93 | $3.93 | 6,467 | — | — |
| 2014-06-23 | $3.96 | $3.96 | 16,633 | — | — |
| 2014-06-20 | $3.90 | $3.90 | 28,733 | — | — |
| 2014-06-19 | $3.84 | $3.84 | 16,400 | — | — |
| 2014-06-18 | $3.90 | $3.90 | 51,733 | — | — |
| 2014-06-17 | $3.66 | $3.66 | 41,467 | — | — |
| 2014-06-16 | $3.66 | $3.66 | 58,533 | — | — |
| 2014-06-13 | $3.96 | $3.96 | 47,067 | — | — |
| 2014-06-12 | $3.96 | $3.96 | 21,233 | — | — |
| 2014-06-11 | $4.05 | $4.05 | 56,433 | — | — |
| 2014-06-10 | $4.20 | $4.20 | 86,000 | — | — |
| 2014-06-09 | $4.44 | $4.44 | 10,133 | — | — |
| 2014-06-06 | $4.50 | $4.50 | 13,700 | — | — |
| 2014-06-05 | $4.50 | $4.50 | 10,933 | — | — |
| 2014-06-04 | $4.41 | $4.41 | 7,700 | — | — |
| 2014-06-03 | $4.50 | $4.50 | 33,500 | — | — |
| 2014-06-02 | $4.59 | $4.59 | 21,300 | — | — |
| 2014-05-30 | $4.56 | $4.56 | 15,933 | — | — |
| 2014-05-29 | $4.50 | $4.50 | 24,000 | — | — |
| 2014-05-28 | $4.50 | $4.50 | 45,133 | — | — |
| 2014-05-27 | $4.68 | $4.68 | 49,700 | — | — |
| 2014-05-23 | $4.53 | $4.53 | 39,767 | — | — |
| 2014-05-22 | $4.50 | $4.50 | 48,900 | — | — |
| 2014-05-21 | $4.50 | $4.50 | 27,600 | — | — |
| 2014-05-20 | $4.65 | $4.65 | 75,000 | — | — |
| 2014-05-19 | $4.35 | $4.35 | 32,000 | — | — |
| 2014-05-16 | $4.41 | $4.41 | 44,267 | — | — |
| 2014-05-15 | $4.41 | $4.41 | 53,300 | — | — |
| 2014-05-14 | $4.32 | $4.32 | 37,033 | — | — |
| 2014-05-13 | $4.32 | $4.32 | 56,700 | — | — |
| 2014-05-12 | $4.20 | $4.20 | 54,600 | — | — |
| 2014-05-09 | $3.87 | $3.87 | 30,267 | — | — |
| 2014-05-08 | $4.14 | $4.14 | 76,933 | — | — |
| 2014-05-07 | $4.20 | $4.20 | 29,100 | — | — |
| 2014-05-06 | $4.38 | $4.38 | 23,933 | — | — |
| 2014-05-05 | $4.50 | $4.50 | 43,967 | — | — |
| 2014-05-02 | $4.44 | $4.44 | 32,800 | — | — |
| 2014-05-01 | $4.32 | $4.32 | 47,333 | — | — |
| 2014-04-30 | $4.32 | $4.32 | 15,300 | — | — |
| 2014-04-29 | $4.41 | $4.41 | 27,967 | — | — |
| 2014-04-28 | $4.05 | $4.05 | 76,733 | — | — |
| 2014-04-25 | $4.38 | $4.38 | 16,533 | — | — |
| 2014-04-24 | $4.29 | $4.29 | 13,633 | — | — |
| 2014-04-23 | $4.44 | $4.44 | 54,600 | — | — |
| 2014-04-22 | $4.20 | $4.20 | 46,467 | — | — |
| 2014-04-21 | $3.93 | $3.93 | 134,867 | — | — |
| 2014-04-17 | $4.32 | $4.32 | 70,000 | — | — |
| 2014-04-16 | $4.53 | $4.53 | 57,233 | — | — |
| 2014-04-15 | $4.95 | $4.95 | 61,733 | — | — |
| 2014-04-14 | $5.01 | $5.01 | 35,267 | — | — |
| 2014-04-11 | $5.04 | $5.04 | 73,533 | — | — |
| 2014-04-10 | $5.40 | $5.40 | 26,900 | — | — |
| 2014-04-09 | $5.52 | $5.52 | 31,267 | — | — |
| 2014-04-08 | $5.55 | $5.55 | 33,900 | — | — |
| 2014-04-07 | $5.70 | $5.70 | 59,200 | — | — |
| 2014-04-04 | $5.70 | $5.70 | 53,133 | — | — |
| 2014-04-03 | $5.55 | $5.55 | 30,900 | — | — |
| 2014-04-02 | $5.58 | $5.58 | 115,667 | — | — |
| 2014-04-01 | $5.34 | $5.34 | 57,000 | — | — |
| 2014-03-31 | $5.49 | $5.49 | 30,933 | — | — |
| 2014-03-28 | $5.55 | $5.55 | 93,933 | — | — |
| 2014-03-27 | $5.52 | $5.52 | 39,467 | — | — |
| 2014-03-26 | $5.82 | $5.82 | 64,300 | — | — |
| 2014-03-25 | $5.94 | $5.94 | 63,433 | — | — |
| 2014-03-24 | $5.70 | $5.70 | 89,000 | — | — |
| 2014-03-21 | $6.15 | $6.15 | 36,733 | — | — |
| 2014-03-20 | $5.94 | $5.94 | 57,233 | — | — |
| 2014-03-19 | $6.15 | $6.15 | 41,600 | — | — |
| 2014-03-18 | $6.27 | $6.27 | 42,100 | — | — |
| 2014-03-17 | $6.12 | $6.12 | 39,967 | — | — |
| 2014-03-14 | $6.06 | $6.06 | 58,600 | — | — |
| 2014-03-13 | $5.76 | $5.76 | 32,800 | — | — |
| 2014-03-12 | $5.64 | $5.64 | 89,100 | — | — |
| 2014-03-11 | $5.64 | $5.64 | 47,733 | — | — |
| 2014-03-10 | $5.67 | $5.67 | 132,200 | — | — |
| 2014-03-07 | $5.28 | $5.28 | 12,967 | — | — |
| 2014-03-06 | $5.16 | $5.16 | 18,200 | — | — |
| 2014-03-05 | $5.25 | $5.25 | 27,900 | — | — |
| 2014-03-04 | $5.19 | $5.19 | 9,633 | — | — |
| 2014-03-03 | $5.28 | $5.28 | 14,833 | — | — |
| 2014-02-28 | $5.16 | $5.16 | 18,467 | — | — |
| 2014-02-27 | $5.31 | $5.31 | 19,267 | — | — |
| 2014-02-26 | $5.04 | $5.04 | 47,833 | — | — |
| 2014-02-25 | $5.34 | $5.34 | 25,600 | — | — |
| 2014-02-24 | $5.52 | $5.52 | 58,533 | — | — |
| 2014-02-21 | $5.37 | $5.37 | 29,867 | — | — |
| 2014-02-20 | $5.28 | $5.28 | 92,233 | — | — |
| 2014-02-19 | $5.07 | $5.07 | 12,500 | — | — |
| 2014-02-18 | $5.25 | $5.25 | 24,233 | — | — |
| 2014-02-14 | $5.28 | $5.28 | 55,800 | — | — |
| 2014-02-13 | $5.07 | $5.07 | 29,567 | — | — |
| 2014-02-12 | $5.04 | $5.04 | 30,833 | — | — |
| 2014-02-11 | $4.83 | $4.83 | 44,033 | — | — |
| 2014-02-10 | $4.83 | $4.83 | 30,667 | — | — |
| 2014-02-07 | $4.71 | $4.71 | 41,433 | — | — |
| 2014-02-06 | $4.53 | $4.53 | 42,733 | — | — |
| 2014-02-05 | $4.41 | $4.41 | 110,633 | — | — |
| 2014-02-04 | $4.44 | $4.44 | 219,767 | — | — |
| 2014-02-03 | $4.95 | $4.95 | 20,700 | — | — |
| 2014-01-31 | $5.04 | $5.04 | 51,667 | — | — |
| 2014-01-30 | $5.04 | $5.04 | 18,667 | — | — |
| 2014-01-29 | $4.98 | $4.98 | 19,067 | — | — |
| 2014-01-28 | $5.01 | $5.01 | 39,900 | — | — |
| 2014-01-27 | $4.92 | $4.92 | 131,333 | — | — |
| 2014-01-24 | $5.31 | $5.31 | 31,800 | — | — |
| 2014-01-23 | $5.37 | $5.37 | 31,000 | — | — |
| 2014-01-22 | $5.40 | $5.40 | 13,067 | — | — |
| 2014-01-21 | $5.37 | $5.37 | 108,300 | — | — |
| 2014-01-17 | $5.46 | $5.46 | 90,367 | — | — |
| 2014-01-16 | $5.28 | $5.28 | 124,500 | — | — |
| 2014-01-15 | $5.22 | $5.22 | 36,567 | — | — |
| 2014-01-14 | $5.34 | $5.34 | 103,367 | — | — |
| 2014-01-13 | $4.71 | $4.71 | 49,533 | — | — |
| 2014-01-10 | $4.65 | $4.65 | 47,000 | — | — |
| 2014-01-09 | $4.65 | $4.65 | 42,400 | — | — |
| 2014-01-08 | $4.68 | $4.68 | 83,467 | — | — |
| 2014-01-07 | $4.95 | $4.95 | 85,667 | — | — |
| 2014-01-06 | $5.10 | $5.10 | 223,400 | — | — |
| 2014-01-03 | $4.83 | $4.83 | 97,800 | — | — |
| 2014-01-02 | $4.23 | $4.23 | 94,700 | — | — |