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
- 2003-12-04 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 | $2.95 | $2.95 | 1,837,400 | — | — |
| 2014-12-30 | $2.93 | $2.93 | 1,462,100 | — | — |
| 2014-12-29 | $2.85 | $2.85 | 1,432,000 | — | — |
| 2014-12-26 | $2.99 | $2.99 | 1,963,300 | — | — |
| 2014-12-24 | $2.82 | $2.82 | 865,500 | — | — |
| 2014-12-23 | $2.72 | $2.72 | 2,251,900 | — | — |
| 2014-12-22 | $2.78 | $2.78 | 5,425,500 | — | — |
| 2014-12-19 | $3.12 | $3.12 | 38,135,900 | — | — |
| 2014-12-18 | $3.05 | $3.05 | 4,254,200 | — | — |
| 2014-12-17 | $2.96 | $2.96 | 4,102,900 | — | — |
| 2014-12-16 | $2.75 | $2.75 | 3,302,300 | — | — |
| 2014-12-15 | $2.73 | $2.73 | 6,250,300 | — | — |
| 2014-12-12 | $2.68 | $2.68 | 1,676,800 | — | — |
| 2014-12-11 | $2.66 | $2.66 | 1,809,400 | — | — |
| 2014-12-10 | $2.69 | $2.69 | 1,020,400 | — | — |
| 2014-12-09 | $2.77 | $2.77 | 2,328,000 | — | — |
| 2014-12-08 | $2.72 | $2.72 | 1,486,600 | — | — |
| 2014-12-05 | $2.67 | $2.67 | 1,658,700 | — | — |
| 2014-12-04 | $2.77 | $2.77 | 1,074,400 | — | — |
| 2014-12-03 | $2.89 | $2.89 | 4,354,200 | — | — |
| 2014-12-02 | $2.75 | $2.75 | 1,247,800 | — | — |
| 2014-12-01 | $2.83 | $2.83 | 2,345,900 | — | — |
| 2014-11-28 | $2.76 | $2.76 | 1,008,300 | — | — |
| 2014-11-26 | $2.89 | $2.89 | 794,600 | — | — |
| 2014-11-25 | $2.87 | $2.87 | 1,063,300 | — | — |
| 2014-11-24 | $2.80 | $2.80 | 2,544,900 | — | — |
| 2014-11-21 | $2.87 | $2.87 | 1,956,500 | — | — |
| 2014-11-20 | $2.94 | $2.94 | 1,369,000 | — | — |
| 2014-11-19 | $2.80 | $2.80 | 1,703,400 | — | — |
| 2014-11-18 | $3.03 | $3.03 | 2,191,600 | — | — |
| 2014-11-17 | $2.91 | $2.91 | 1,527,700 | — | — |
| 2014-11-14 | $2.88 | $2.88 | 1,916,600 | — | — |
| 2014-11-13 | $2.75 | $2.75 | 892,400 | — | — |
| 2014-11-12 | $2.80 | $2.80 | 1,900,600 | — | — |
| 2014-11-11 | $2.88 | $2.88 | 1,928,600 | — | — |
| 2014-11-10 | $2.69 | $2.69 | 1,598,800 | — | — |
| 2014-11-07 | $2.87 | $2.87 | 2,397,100 | — | — |
| 2014-11-06 | $2.52 | $2.52 | 2,179,100 | — | — |
| 2014-11-05 | $2.45 | $2.45 | 1,560,800 | — | — |
| 2014-11-04 | $2.66 | $2.66 | 1,879,300 | — | — |
| 2014-11-03 | $2.60 | $2.60 | 2,709,800 | — | — |
| 2014-10-31 | $2.47 | $2.47 | 4,787,900 | — | — |
| 2014-10-30 | $2.55 | $2.55 | 2,404,700 | — | — |
| 2014-10-29 | $2.76 | $2.76 | 1,009,500 | — | — |
| 2014-10-28 | $2.85 | $2.85 | 959,900 | — | — |
| 2014-10-27 | $2.72 | $2.72 | 1,128,100 | — | — |
| 2014-10-24 | $2.84 | $2.84 | 880,800 | — | — |
| 2014-10-23 | $2.87 | $2.87 | 1,144,600 | — | — |
| 2014-10-22 | $2.77 | $2.77 | 2,011,300 | — | — |
| 2014-10-21 | $2.99 | $2.99 | 772,600 | — | — |
| 2014-10-20 | $3.00 | $3.00 | 1,205,900 | — | — |
| 2014-10-17 | $2.99 | $2.99 | 932,300 | — | — |
| 2014-10-16 | $3.02 | $3.02 | 1,246,900 | — | — |
| 2014-10-15 | $2.95 | $2.95 | 2,143,500 | — | — |
| 2014-10-14 | $2.88 | $2.88 | 2,801,200 | — | — |
| 2014-10-13 | $2.81 | $2.81 | 966,500 | — | — |
| 2014-10-10 | $2.79 | $2.79 | 1,995,200 | — | — |
| 2014-10-09 | $3.11 | $3.11 | 4,630,500 | — | — |
| 2014-10-08 | $2.94 | $2.94 | 2,256,100 | — | — |
| 2014-10-07 | $2.60 | $2.60 | 2,176,700 | — | — |
| 2014-10-06 | $2.74 | $2.74 | 1,321,400 | — | — |
| 2014-10-03 | $2.74 | $2.74 | 2,052,600 | — | — |
| 2014-10-02 | $3.01 | $3.01 | 765,300 | — | — |
| 2014-10-01 | $2.94 | $2.94 | 1,229,400 | — | — |
| 2014-09-30 | $3.03 | $3.03 | 858,800 | — | — |
| 2014-09-29 | $3.11 | $3.11 | 724,300 | — | — |
| 2014-09-26 | $3.23 | $3.23 | 710,000 | — | — |
| 2014-09-25 | $3.27 | $3.27 | 981,100 | — | — |
| 2014-09-24 | $3.13 | $3.13 | 566,300 | — | — |
| 2014-09-23 | $3.17 | $3.17 | 862,000 | — | — |
| 2014-09-22 | $3.12 | $3.12 | 2,070,400 | — | — |
| 2014-09-19 | $3.45 | $3.45 | 1,664,800 | — | — |
| 2014-09-18 | $3.53 | $3.53 | 709,000 | — | — |
| 2014-09-17 | $3.53 | $3.53 | 938,900 | — | — |
| 2014-09-16 | $3.57 | $3.57 | 817,200 | — | — |
| 2014-09-15 | $3.53 | $3.53 | 559,600 | — | — |
| 2014-09-12 | $3.51 | $3.51 | 610,500 | — | — |
| 2014-09-11 | $3.55 | $3.55 | 1,085,600 | — | — |
| 2014-09-10 | $3.64 | $3.64 | 738,700 | — | — |
| 2014-09-09 | $3.65 | $3.65 | 1,034,300 | — | — |
| 2014-09-08 | $3.68 | $3.68 | 958,000 | — | — |
| 2014-09-05 | $3.69 | $3.69 | 730,900 | — | — |
| 2014-09-04 | $3.70 | $3.70 | 1,754,500 | — | — |
| 2014-09-03 | $3.87 | $3.87 | 1,082,100 | — | — |
| 2014-09-02 | $3.90 | $3.90 | 1,209,500 | — | — |
| 2014-08-29 | $3.95 | $3.95 | 1,150,500 | — | — |
| 2014-08-28 | $3.81 | $3.81 | 754,400 | — | — |
| 2014-08-27 | $3.74 | $3.74 | 698,200 | — | — |
| 2014-08-26 | $3.70 | $3.70 | 758,400 | — | — |
| 2014-08-25 | $3.61 | $3.61 | 815,400 | — | — |
| 2014-08-22 | $3.69 | $3.69 | 706,100 | — | — |
| 2014-08-21 | $3.62 | $3.62 | 1,291,800 | — | — |
| 2014-08-20 | $3.76 | $3.76 | 605,400 | — | — |
| 2014-08-19 | $3.77 | $3.77 | 431,400 | — | — |
| 2014-08-18 | $3.79 | $3.79 | 568,700 | — | — |
| 2014-08-15 | $3.78 | $3.78 | 720,000 | — | — |
| 2014-08-14 | $3.78 | $3.78 | 941,500 | — | — |
| 2014-08-13 | $3.83 | $3.83 | 765,800 | — | — |
| 2014-08-12 | $3.87 | $3.87 | 870,100 | — | — |
| 2014-08-11 | $3.80 | $3.80 | 716,500 | — | — |
| 2014-08-08 | $3.69 | $3.69 | 1,445,300 | — | — |
| 2014-08-07 | $3.84 | $3.84 | 1,367,000 | — | — |
| 2014-08-06 | $3.74 | $3.74 | 1,292,900 | — | — |
| 2014-08-05 | $3.69 | $3.69 | 1,287,300 | — | — |
| 2014-08-04 | $3.48 | $3.48 | 2,445,400 | — | — |
| 2014-08-01 | $3.70 | $3.70 | 1,148,600 | — | — |
| 2014-07-31 | $3.76 | $3.76 | 785,400 | — | — |
| 2014-07-30 | $3.87 | $3.87 | 1,125,300 | — | — |
| 2014-07-29 | $3.98 | $3.98 | 715,600 | — | — |
| 2014-07-28 | $3.92 | $3.92 | 744,800 | — | — |
| 2014-07-25 | $3.93 | $3.93 | 1,120,400 | — | — |
| 2014-07-24 | $3.76 | $3.76 | 1,869,500 | — | — |
| 2014-07-23 | $3.95 | $3.95 | 507,800 | — | — |
| 2014-07-22 | $3.91 | $3.91 | 1,144,600 | — | — |
| 2014-07-21 | $4.06 | $4.06 | 517,900 | — | — |
| 2014-07-18 | $4.08 | $4.08 | 945,700 | — | — |
| 2014-07-17 | $4.05 | $4.05 | 1,674,000 | — | — |
| 2014-07-16 | $3.89 | $3.89 | 805,000 | — | — |
| 2014-07-15 | $3.83 | $3.83 | 1,583,900 | — | — |
| 2014-07-14 | $3.97 | $3.97 | 1,222,800 | — | — |
| 2014-07-11 | $4.08 | $4.08 | 1,791,000 | — | — |
| 2014-07-10 | $4.07 | $4.07 | 2,715,300 | — | — |
| 2014-07-09 | $4.25 | $4.25 | 2,214,000 | — | — |
| 2014-07-08 | $4.25 | $4.25 | 1,692,100 | — | — |
| 2014-07-07 | $4.15 | $4.15 | 1,348,700 | — | — |
| 2014-07-03 | $4.38 | $4.38 | 1,299,200 | — | — |
| 2014-07-02 | $4.24 | $4.24 | 2,100,900 | — | — |
| 2014-07-01 | $4.13 | $4.13 | 1,427,800 | — | — |
| 2014-06-30 | $4.21 | $4.21 | 1,884,200 | — | — |
| 2014-06-27 | $4.07 | $4.07 | 892,800 | — | — |
| 2014-06-26 | $4.13 | $4.13 | 998,500 | — | — |
| 2014-06-25 | $4.11 | $4.11 | 1,023,700 | — | — |
| 2014-06-24 | $4.04 | $4.04 | 1,874,100 | — | — |
| 2014-06-23 | $4.27 | $4.27 | 1,879,700 | — | — |
| 2014-06-20 | $4.38 | $4.38 | 3,483,100 | — | — |
| 2014-06-19 | $4.24 | $4.24 | 2,772,100 | — | — |
| 2014-06-18 | $4.07 | $4.07 | 943,700 | — | — |
| 2014-06-17 | $4.00 | $4.00 | 1,550,300 | — | — |
| 2014-06-16 | $3.91 | $3.91 | 1,759,200 | — | — |
| 2014-06-13 | $4.08 | $4.08 | 1,874,900 | — | — |
| 2014-06-12 | $3.95 | $3.95 | 2,871,600 | — | — |
| 2014-06-11 | $3.76 | $3.76 | 2,488,100 | — | — |
| 2014-06-10 | $3.57 | $3.57 | 1,368,100 | — | — |
| 2014-06-09 | $3.46 | $3.46 | 763,400 | — | — |
| 2014-06-06 | $3.39 | $3.39 | 932,900 | — | — |
| 2014-06-05 | $3.45 | $3.45 | 1,859,700 | — | — |
| 2014-06-04 | $3.24 | $3.24 | 2,130,500 | — | — |
| 2014-06-03 | $3.07 | $3.07 | 911,400 | — | — |
| 2014-06-02 | $2.99 | $2.99 | 590,300 | — | — |
| 2014-05-30 | $3.01 | $3.01 | 1,528,800 | — | — |
| 2014-05-29 | $3.02 | $3.02 | 1,934,600 | — | — |
| 2014-05-28 | $2.95 | $2.95 | 1,586,300 | — | — |
| 2014-05-27 | $2.94 | $2.94 | 3,598,400 | — | — |
| 2014-05-23 | $3.18 | $3.18 | 646,100 | — | — |
| 2014-05-22 | $3.24 | $3.24 | 1,538,800 | — | — |
| 2014-05-21 | $3.12 | $3.12 | 518,200 | — | — |
| 2014-05-20 | $3.09 | $3.09 | 497,600 | — | — |
| 2014-05-19 | $3.04 | $3.04 | 1,109,900 | — | — |
| 2014-05-16 | $3.02 | $3.02 | 967,700 | — | — |
| 2014-05-15 | $3.13 | $3.13 | 975,100 | — | — |
| 2014-05-14 | $3.18 | $3.18 | 861,900 | — | — |
| 2014-05-13 | $3.11 | $3.11 | 1,047,100 | — | — |
| 2014-05-12 | $3.12 | $3.12 | 1,867,100 | — | — |
| 2014-05-09 | $3.00 | $3.00 | 2,265,900 | — | — |
| 2014-05-08 | $3.18 | $3.18 | 816,900 | — | — |
| 2014-05-07 | $3.15 | $3.15 | 2,362,300 | — | — |
| 2014-05-06 | $3.43 | $3.43 | 935,000 | — | — |
| 2014-05-05 | $3.52 | $3.52 | 940,900 | — | — |
| 2014-05-02 | $3.59 | $3.59 | 870,300 | — | — |
| 2014-05-01 | $3.55 | $3.55 | 851,600 | — | — |
| 2014-04-30 | $3.53 | $3.53 | 694,500 | — | — |
| 2014-04-29 | $3.55 | $3.55 | 760,800 | — | — |
| 2014-04-28 | $3.47 | $3.47 | 1,382,600 | — | — |
| 2014-04-25 | $3.66 | $3.66 | 1,030,900 | — | — |
| 2014-04-24 | $3.58 | $3.58 | 798,600 | — | — |
| 2014-04-23 | $3.62 | $3.62 | 1,318,700 | — | — |
| 2014-04-22 | $3.53 | $3.53 | 1,159,700 | — | — |
| 2014-04-21 | $3.43 | $3.43 | 1,238,300 | — | — |
| 2014-04-17 | $3.50 | $3.50 | 900,600 | — | — |
| 2014-04-16 | $3.48 | $3.48 | 984,800 | — | — |
| 2014-04-15 | $3.49 | $3.49 | 2,267,100 | — | — |
| 2014-04-14 | $3.64 | $3.64 | 1,124,200 | — | — |
| 2014-04-11 | $3.62 | $3.62 | 1,405,200 | — | — |
| 2014-04-10 | $3.75 | $3.75 | 1,765,600 | — | — |
| 2014-04-09 | $3.75 | $3.75 | 1,631,000 | — | — |
| 2014-04-08 | $3.80 | $3.80 | 1,542,700 | — | — |
| 2014-04-07 | $3.63 | $3.63 | 1,333,700 | — | — |
| 2014-04-04 | $3.70 | $3.70 | 1,458,800 | — | — |
| 2014-04-03 | $3.64 | $3.64 | 1,260,700 | — | — |
| 2014-04-02 | $3.76 | $3.76 | 1,590,000 | — | — |
| 2014-04-01 | $3.65 | $3.65 | 1,279,900 | — | — |
| 2014-03-31 | $3.61 | $3.61 | 2,570,400 | — | — |
| 2014-03-28 | $3.75 | $3.75 | 1,651,000 | — | — |
| 2014-03-27 | $3.63 | $3.63 | 3,069,700 | — | — |
| 2014-03-26 | $3.56 | $3.56 | 4,838,800 | — | — |
| 2014-03-25 | $3.81 | $3.81 | 2,166,600 | — | — |
| 2014-03-24 | $3.81 | $3.81 | 6,875,500 | — | — |
| 2014-03-21 | $4.02 | $4.02 | 1,895,200 | — | — |
| 2014-03-20 | $4.09 | $4.09 | 2,843,400 | — | — |
| 2014-03-19 | $4.05 | $4.05 | 2,519,100 | — | — |
| 2014-03-18 | $4.19 | $4.19 | 5,130,700 | — | — |
| 2014-03-17 | $4.28 | $4.28 | 4,542,600 | — | — |
| 2014-03-14 | $4.57 | $4.57 | 5,052,500 | — | — |
| 2014-03-13 | $4.34 | $4.34 | 3,422,400 | — | — |
| 2014-03-12 | $4.18 | $4.18 | 2,096,900 | — | — |
| 2014-03-11 | $4.02 | $4.02 | 4,624,900 | — | — |
| 2014-03-10 | $4.11 | $4.11 | 3,184,100 | — | — |
| 2014-03-07 | $4.03 | $4.03 | 5,036,400 | — | — |
| 2014-03-06 | $4.31 | $4.31 | 5,781,700 | — | — |
| 2014-03-05 | $4.05 | $4.05 | 4,176,700 | — | — |
| 2014-03-04 | $3.79 | $3.79 | 2,060,300 | — | — |
| 2014-03-03 | $3.76 | $3.76 | 2,340,000 | — | — |
| 2014-02-28 | $3.69 | $3.69 | 3,505,800 | — | — |
| 2014-02-27 | $3.58 | $3.58 | 3,934,700 | — | — |
| 2014-02-26 | $3.54 | $3.54 | 2,557,800 | — | — |
| 2014-02-25 | $3.63 | $3.63 | 1,611,500 | — | — |
| 2014-02-24 | $3.63 | $3.63 | 3,233,100 | — | — |
| 2014-02-21 | $3.58 | $3.58 | 3,178,400 | — | — |
| 2014-02-20 | $3.49 | $3.49 | 2,012,200 | — | — |
| 2014-02-19 | $3.36 | $3.36 | 2,255,800 | — | — |
| 2014-02-18 | $3.56 | $3.56 | 2,967,200 | — | — |
| 2014-02-14 | $3.44 | $3.44 | 2,868,000 | — | — |
| 2014-02-13 | $3.27 | $3.27 | 1,723,900 | — | — |
| 2014-02-12 | $3.14 | $3.14 | 2,776,700 | — | — |
| 2014-02-11 | $3.26 | $3.26 | 3,062,400 | — | — |
| 2014-02-10 | $3.15 | $3.15 | 1,919,800 | — | — |
| 2014-02-07 | $3.06 | $3.06 | 1,841,300 | — | — |
| 2014-02-06 | $2.95 | $2.95 | 4,694,600 | — | — |
| 2014-02-05 | $2.98 | $2.98 | 1,800,600 | — | — |
| 2014-02-04 | $3.14 | $3.14 | 1,827,200 | — | — |
| 2014-02-03 | $2.99 | $2.99 | 1,807,900 | — | — |
| 2014-01-31 | $2.91 | $2.91 | 1,453,700 | — | — |
| 2014-01-30 | $2.98 | $2.98 | 1,181,000 | — | — |
| 2014-01-29 | $3.06 | $3.06 | 3,265,600 | — | — |
| 2014-01-28 | $2.89 | $2.89 | 1,523,100 | — | — |
| 2014-01-27 | $2.90 | $2.90 | 2,225,000 | — | — |
| 2014-01-24 | $3.09 | $3.09 | 2,146,000 | — | — |
| 2014-01-23 | $3.11 | $3.11 | 1,471,300 | — | — |
| 2014-01-22 | $2.97 | $2.97 | 1,908,000 | — | — |
| 2014-01-21 | $3.13 | $3.13 | 1,736,000 | — | — |
| 2014-01-17 | $3.00 | $3.00 | 2,404,300 | — | — |
| 2014-01-16 | $2.88 | $2.88 | 667,000 | — | — |
| 2014-01-15 | $2.86 | $2.86 | 1,015,900 | — | — |
| 2014-01-14 | $2.77 | $2.77 | 2,776,000 | — | — |
| 2014-01-13 | $2.92 | $2.92 | 2,657,100 | — | — |
| 2014-01-10 | $2.79 | $2.79 | 2,384,800 | — | — |
| 2014-01-09 | $2.61 | $2.61 | 902,700 | — | — |
| 2014-01-08 | $2.61 | $2.61 | 2,064,900 | — | — |
| 2014-01-07 | $2.69 | $2.69 | 1,505,600 | — | — |
| 2014-01-06 | $2.75 | $2.75 | 1,247,400 | — | — |
| 2014-01-03 | $2.70 | $2.70 | 1,764,200 | — | — |
| 2014-01-02 | $2.78 | $2.78 | 3,481,600 | — | — |