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
- 2003-11-24 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 | $2.20 | $2.33 | 116,100 | — | — |
| 2014-12-30 | $2.22 | $2.35 | 76,700 | — | — |
| 2014-12-29 | $2.24 | $2.38 | 11,300 | — | — |
| 2014-12-26 | $2.23 | $2.37 | 500 | — | — |
| 2014-12-24 | $2.21 | $2.34 | 1,200 | — | — |
| 2014-12-23 | $2.23 | $2.37 | 2,300 | — | — |
| 2014-12-22 | $2.25 | $2.39 | 7,700 | — | — |
| 2014-12-19 | $2.30 | $2.44 | 9,200 | — | — |
| 2014-12-18 | $2.25 | $2.39 | 36,000 | — | — |
| 2014-12-17 | $2.30 | $2.44 | 4,500 | — | — |
| 2014-12-16 | $2.28 | $2.42 | 17,300 | — | — |
| 2014-12-15 | $2.35 | $2.49 | 16,300 | — | — |
| 2014-12-12 | $2.25 | $2.39 | 0 | — | — |
| 2014-12-11 | $2.25 | $2.39 | 1,400 | — | — |
| 2014-12-10 | $2.25 | $2.39 | 700 | — | — |
| 2014-12-09 | $2.25 | $2.39 | 6,300 | — | — |
| 2014-12-08 | $2.21 | $2.34 | 6,100 | — | — |
| 2014-12-05 | $2.20 | $2.33 | 5,300 | — | — |
| 2014-12-04 | $2.20 | $2.33 | 25,600 | — | — |
| 2014-12-03 | $2.16 | $2.29 | 14,700 | — | — |
| 2014-12-02 | $2.16 | $2.29 | 4,400 | — | — |
| 2014-12-01 | $2.11 | $2.24 | 4,400 | — | — |
| 2014-11-28 | $2.17 | $2.30 | 100 | — | — |
| 2014-11-26 | $2.18 | $2.31 | 200 | — | — |
| 2014-11-25 | $2.18 | $2.31 | 700 | — | — |
| 2014-11-24 | $2.18 | $2.31 | 13,800 | — | — |
| 2014-11-21 | $2.18 | $2.31 | 200 | — | — |
| 2014-11-20 | $2.17 | $2.30 | 44,900 | — | — |
| 2014-11-19 | $2.20 | $2.33 | 200 | — | — |
| 2014-11-18 | $2.20 | $2.33 | 11,400 | — | — |
| 2014-11-17 | $2.18 | $2.31 | 37,600 | — | — |
| 2014-11-14 | $2.20 | $2.33 | 111,300 | — | — |
| 2014-11-13 | $2.15 | $2.28 | 2,600 | — | — |
| 2014-11-12 | $2.18 | $2.31 | 0 | — | — |
| 2014-11-11 | $2.18 | $2.31 | 3,000 | — | — |
| 2014-11-10 | $2.20 | $2.33 | 0 | — | — |
| 2014-11-07 | $2.20 | $2.33 | 0 | — | — |
| 2014-11-06 | $2.20 | $2.33 | 22,800 | — | — |
| 2014-11-05 | $2.20 | $2.33 | 900 | — | — |
| 2014-11-04 | $2.20 | $2.33 | 0 | — | — |
| 2014-11-03 | $2.20 | $2.33 | 300 | — | — |
| 2014-10-31 | $2.20 | $2.33 | 0 | — | — |
| 2014-10-30 | $2.20 | $2.33 | 4,600 | — | — |
| 2014-10-29 | $2.14 | $2.27 | 500 | — | — |
| 2014-10-28 | $2.20 | $2.33 | 300 | — | — |
| 2014-10-27 | $2.19 | $2.32 | 900 | — | — |
| 2014-10-24 | $2.19 | $2.32 | 12,500 | — | — |
| 2014-10-23 | $2.19 | $2.32 | 1,200 | — | — |
| 2014-10-22 | $2.19 | $2.32 | 111,700 | — | — |
| 2014-10-21 | $2.18 | $2.31 | 600 | — | — |
| 2014-10-20 | $2.18 | $2.31 | 29,300 | — | — |
| 2014-10-17 | $2.15 | $2.28 | 600 | — | — |
| 2014-10-16 | $2.18 | $2.31 | 5,500 | — | — |
| 2014-10-15 | $2.18 | $2.31 | 33,400 | — | — |
| 2014-10-14 | $2.18 | $2.31 | 200 | — | — |
| 2014-10-13 | $2.10 | $2.23 | 27,200 | — | — |
| 2014-10-10 | $2.19 | $2.32 | 114,200 | — | — |
| 2014-10-09 | $2.15 | $2.28 | 15,100 | — | — |
| 2014-10-08 | $2.20 | $2.33 | 600 | — | — |
| 2014-10-07 | $2.20 | $2.33 | 9,100 | — | — |
| 2014-10-06 | $2.20 | $2.33 | 4,700 | — | — |
| 2014-10-03 | $2.20 | $2.33 | 18,700 | — | — |
| 2014-10-02 | $2.15 | $2.28 | 135,400 | — | — |
| 2014-10-01 | $2.10 | $2.23 | 800 | — | — |
| 2014-09-30 | $2.15 | $2.28 | 31,400 | — | — |
| 2014-09-29 | $2.06 | $2.18 | 17,900 | — | — |
| 2014-09-26 | $2.15 | $2.28 | 700 | — | — |
| 2014-09-25 | $2.14 | $2.27 | 100 | — | — |
| 2014-09-24 | $2.13 | $2.26 | 103,900 | — | — |
| 2014-09-23 | $2.13 | $2.26 | 0 | — | — |
| 2014-09-22 | $2.13 | $2.26 | 6,900 | — | — |
| 2014-09-19 | $2.14 | $2.27 | 100 | — | — |
| 2014-09-18 | $2.15 | $2.28 | 0 | — | — |
| 2014-09-17 | $2.15 | $2.28 | 2,400 | — | — |
| 2014-09-16 | $2.15 | $2.28 | 100 | — | — |
| 2014-09-15 | $2.13 | $2.26 | 9,400 | — | — |
| 2014-09-12 | $2.23 | $2.37 | 20,800 | — | — |
| 2014-09-11 | $2.16 | $2.29 | 1,700 | — | — |
| 2014-09-10 | $2.20 | $2.33 | 109,100 | — | — |
| 2014-09-09 | $2.10 | $2.23 | 10,200 | — | — |
| 2014-09-08 | $2.15 | $2.28 | 12,200 | — | — |
| 2014-09-05 | $2.15 | $2.28 | 100 | — | — |
| 2014-09-04 | $2.15 | $2.28 | 2,600 | — | — |
| 2014-09-03 | $2.10 | $2.23 | 10,900 | — | — |
| 2014-09-02 | $2.14 | $2.27 | 1,500 | — | — |
| 2014-08-29 | $2.15 | $2.28 | 2,100 | — | — |
| 2014-08-28 | $2.16 | $2.29 | 0 | — | — |
| 2014-08-27 | $2.16 | $2.29 | 111,200 | — | — |
| 2014-08-26 | $2.16 | $2.29 | 1,400 | — | — |
| 2014-08-25 | $2.18 | $2.31 | 16,100 | — | — |
| 2014-08-22 | $2.13 | $2.26 | 21,900 | — | — |
| 2014-08-21 | $2.15 | $2.28 | 400 | — | — |
| 2014-08-20 | $2.15 | $2.28 | 8,300 | — | — |
| 2014-08-19 | $2.10 | $2.23 | 51,900 | — | — |
| 2014-08-18 | $2.10 | $2.23 | 400 | — | — |
| 2014-08-15 | $2.10 | $2.23 | 400 | — | — |
| 2014-08-14 | $2.10 | $2.23 | 29,500 | — | — |
| 2014-08-13 | $2.10 | $2.23 | 9,200 | — | — |
| 2014-08-12 | $2.11 | $2.24 | 3,300 | — | — |
| 2014-08-11 | $2.10 | $2.23 | 12,300 | — | — |
| 2014-08-08 | $2.10 | $2.23 | 10,800 | — | — |
| 2014-08-07 | $2.10 | $2.23 | 10,900 | — | — |
| 2014-08-06 | $2.10 | $2.23 | 5,800 | — | — |
| 2014-08-05 | $2.10 | $2.23 | 67,900 | — | — |
| 2014-08-04 | $2.05 | $2.17 | 43,000 | — | — |
| 2014-08-01 | $1.96 | $2.08 | 5,000 | — | — |
| 2014-07-31 | $2.00 | $2.12 | 2,400 | — | — |
| 2014-07-30 | $2.01 | $2.13 | 18,300 | — | — |
| 2014-07-29 | $2.00 | $2.12 | 21,000 | — | — |
| 2014-07-28 | $2.01 | $2.13 | 0 | — | — |
| 2014-07-25 | $2.01 | $2.13 | 0 | — | — |
| 2014-07-24 | $2.01 | $2.13 | 700 | — | — |
| 2014-07-23 | $2.01 | $2.13 | 3,200 | — | — |
| 2014-07-22 | $2.01 | $2.13 | 1,000 | — | — |
| 2014-07-21 | $2.00 | $2.12 | 5,900 | — | — |
| 2014-07-18 | $2.02 | $2.14 | 25,900 | — | — |
| 2014-07-17 | $2.02 | $2.14 | 200 | — | — |
| 2014-07-16 | $1.93 | $2.05 | 44,300 | — | — |
| 2014-07-15 | $1.98 | $2.10 | 6,700 | — | — |
| 2014-07-14 | $2.00 | $2.12 | 2,800 | — | — |
| 2014-07-11 | $1.98 | $2.10 | 2,500 | — | — |
| 2014-07-10 | $2.03 | $2.15 | 0 | — | — |
| 2014-07-09 | $2.03 | $2.15 | 23,200 | — | — |
| 2014-07-08 | $1.99 | $2.11 | 200 | — | — |
| 2014-07-07 | $2.01 | $2.13 | 200 | — | — |
| 2014-07-03 | $2.04 | $2.16 | 100 | — | — |
| 2014-07-02 | $2.04 | $2.16 | 1,200 | — | — |
| 2014-07-01 | $2.04 | $2.16 | 2,100 | — | — |
| 2014-06-30 | $2.04 | $2.16 | 46,500 | — | — |
| 2014-06-27 | $2.01 | $2.13 | 31,900 | — | — |
| 2014-06-26 | $1.98 | $2.10 | 7,900 | — | — |
| 2014-06-25 | $1.95 | $2.07 | 1,400 | — | — |
| 2014-06-24 | $1.95 | $2.07 | 22,800 | — | — |
| 2014-06-23 | $1.95 | $2.07 | 6,000 | — | — |
| 2014-06-20 | $1.95 | $2.07 | 17,400 | — | — |
| 2014-06-19 | $1.97 | $2.09 | 8,500 | — | — |
| 2014-06-18 | $1.95 | $2.07 | 66,000 | — | — |
| 2014-06-17 | $1.95 | $2.07 | 1,000 | — | — |
| 2014-06-16 | $1.94 | $2.06 | 306,600 | — | — |
| 2014-06-13 | $1.91 | $2.03 | 200 | — | — |
| 2014-06-12 | $1.91 | $2.03 | 1,900 | — | — |
| 2014-06-11 | $1.90 | $2.02 | 10,400 | — | — |
| 2014-06-10 | $1.89 | $2.00 | 545,100 | — | — |
| 2014-06-09 | $1.82 | $1.93 | 31,100 | — | — |
| 2014-06-06 | $1.82 | $1.93 | 16,900 | — | — |
| 2014-06-05 | $1.82 | $1.93 | 518,200 | — | — |
| 2014-06-04 | $1.83 | $1.94 | 65,000 | — | — |
| 2014-06-03 | $1.77 | $1.88 | 58,000 | — | — |
| 2014-06-02 | $1.67 | $1.77 | 20,200 | — | — |
| 2014-05-30 | $1.70 | $1.80 | 32,300 | — | — |
| 2014-05-29 | $1.70 | $1.80 | 60,900 | — | — |
| 2014-05-28 | $1.73 | $1.83 | 556,800 | — | — |
| 2014-05-27 | $1.80 | $1.91 | 128,300 | — | — |
| 2014-05-23 | $1.73 | $1.83 | 1,520,100 | — | — |
| 2014-05-22 | $1.52 | $1.61 | 0 | — | — |
| 2014-05-21 | $1.52 | $1.61 | 0 | — | — |
| 2014-05-20 | $1.52 | $1.61 | 7,100 | — | — |
| 2014-05-19 | $1.55 | $1.64 | 200 | — | — |
| 2014-05-16 | $1.55 | $1.64 | 6,200 | — | — |
| 2014-05-15 | $1.50 | $1.59 | 2,800 | — | — |
| 2014-05-14 | $1.55 | $1.64 | 200 | — | — |
| 2014-05-13 | $1.57 | $1.67 | 0 | — | — |
| 2014-05-12 | $1.57 | $1.67 | 442,900 | — | — |
| 2014-05-09 | $1.60 | $1.70 | 0 | — | — |
| 2014-05-08 | $1.60 | $1.70 | 0 | — | — |
| 2014-05-07 | $1.60 | $1.70 | 0 | — | — |
| 2014-05-06 | $1.60 | $1.70 | 0 | — | — |
| 2014-05-05 | $1.60 | $1.70 | 14,800 | — | — |
| 2014-05-02 | $1.58 | $1.68 | 0 | — | — |
| 2014-05-01 | $1.58 | $1.68 | 8,700 | — | — |
| 2014-04-30 | $1.56 | $1.65 | 7,400 | — | — |
| 2014-04-29 | $1.57 | $1.67 | 12,400 | — | — |
| 2014-04-28 | $1.60 | $1.70 | 0 | — | — |
| 2014-04-25 | $1.60 | $1.70 | 2,400 | — | — |
| 2014-04-24 | $1.68 | $1.78 | 1,500 | — | — |
| 2014-04-23 | $1.68 | $1.78 | 0 | — | — |
| 2014-04-22 | $1.68 | $1.78 | 0 | — | — |
| 2014-04-21 | $1.68 | $1.78 | 400 | — | — |
| 2014-04-17 | $1.68 | $1.78 | 0 | — | — |
| 2014-04-16 | $1.68 | $1.78 | 500 | — | — |
| 2014-04-15 | $1.68 | $1.78 | 300 | — | — |
| 2014-04-14 | $1.68 | $1.78 | 0 | — | — |
| 2014-04-11 | $1.68 | $1.78 | 100 | — | — |
| 2014-04-10 | $1.68 | $1.78 | 1,000 | — | — |
| 2014-04-09 | $1.65 | $1.75 | 2,000 | — | — |
| 2014-04-08 | $1.64 | $1.74 | 10,300 | — | — |
| 2014-04-07 | $1.68 | $1.78 | 900 | — | — |
| 2014-04-04 | $1.67 | $1.77 | 2,700 | — | — |
| 2014-04-03 | $1.69 | $1.79 | 0 | — | — |
| 2014-04-02 | $1.69 | $1.79 | 22,100 | — | — |
| 2014-04-01 | $1.73 | $1.83 | 300 | — | — |
| 2014-03-31 | $1.61 | $1.71 | 17,300 | — | — |
| 2014-03-28 | $1.64 | $1.74 | 54,700 | — | — |
| 2014-03-27 | $1.61 | $1.71 | 115,800 | — | — |
| 2014-03-26 | $1.65 | $1.75 | 98,400 | — | — |
| 2014-03-25 | $1.77 | $1.88 | 11,900 | — | — |
| 2014-03-24 | $1.77 | $1.88 | 9,400 | — | — |
| 2014-03-21 | $1.77 | $1.88 | 100 | — | — |
| 2014-03-20 | $1.77 | $1.88 | 1,900 | — | — |
| 2014-03-19 | $1.76 | $1.87 | 500 | — | — |
| 2014-03-18 | $1.74 | $1.85 | 2,600 | — | — |
| 2014-03-17 | $1.74 | $1.85 | 7,800 | — | — |
| 2014-03-14 | $1.74 | $1.85 | 0 | — | — |
| 2014-03-13 | $1.74 | $1.85 | 0 | — | — |
| 2014-03-12 | $1.74 | $1.85 | 8,500 | — | — |
| 2014-03-11 | $1.70 | $1.80 | 0 | — | — |
| 2014-03-10 | $1.70 | $1.80 | 4,800 | — | — |
| 2014-03-07 | $1.70 | $1.80 | 0 | — | — |
| 2014-03-06 | $1.70 | $1.80 | 700 | — | — |
| 2014-03-05 | $1.70 | $1.80 | 11,500 | — | — |
| 2014-03-04 | $1.70 | $1.80 | 0 | — | — |
| 2014-03-03 | $1.70 | $1.80 | 0 | — | — |
| 2014-02-28 | $1.70 | $1.80 | 200 | — | — |
| 2014-02-27 | $1.70 | $1.80 | 37,000 | — | — |
| 2014-02-26 | $1.64 | $1.74 | 500 | — | — |
| 2014-02-25 | $1.64 | $1.74 | 0 | — | — |
| 2014-02-24 | $1.64 | $1.74 | 0 | — | — |
| 2014-02-21 | $1.64 | $1.74 | 100 | — | — |
| 2014-02-20 | $1.65 | $1.75 | 5,200 | — | — |
| 2014-02-19 | $1.60 | $1.70 | 13,300 | — | — |
| 2014-02-18 | $1.60 | $1.70 | 3,600 | — | — |
| 2014-02-14 | $1.60 | $1.70 | 25,900 | — | — |
| 2014-02-13 | $1.64 | $1.74 | 0 | — | — |
| 2014-02-12 | $1.64 | $1.74 | 1,900 | — | — |
| 2014-02-11 | $1.64 | $1.74 | 3,100 | — | — |
| 2014-02-10 | $1.64 | $1.74 | 1,500 | — | — |
| 2014-02-07 | $1.65 | $1.75 | 1,100 | — | — |
| 2014-02-06 | $1.60 | $1.70 | 1,200 | — | — |
| 2014-02-05 | $1.65 | $1.75 | 0 | — | — |
| 2014-02-04 | $1.65 | $1.75 | 0 | — | — |
| 2014-02-03 | $1.65 | $1.75 | 1,900 | — | — |
| 2014-01-31 | $1.65 | $1.75 | 9,700 | — | — |
| 2014-01-30 | $1.64 | $1.74 | 3,200 | — | — |
| 2014-01-29 | $1.60 | $1.70 | 0 | — | — |
| 2014-01-28 | $1.60 | $1.70 | 0 | — | — |
| 2014-01-27 | $1.60 | $1.70 | 500 | — | — |
| 2014-01-24 | $1.63 | $1.73 | 7,300 | — | — |
| 2014-01-23 | $1.60 | $1.70 | 4,400 | — | — |
| 2014-01-22 | $1.65 | $1.75 | 100,600 | — | — |
| 2014-01-21 | $1.62 | $1.72 | 9,900 | — | — |
| 2014-01-17 | $1.59 | $1.69 | 22,400 | — | — |
| 2014-01-16 | $1.64 | $1.74 | 1,600 | — | — |
| 2014-01-15 | $1.62 | $1.72 | 27,100 | — | — |
| 2014-01-14 | $1.55 | $1.64 | 55,400 | — | — |
| 2014-01-13 | $1.51 | $1.60 | 14,900 | — | — |
| 2014-01-10 | $1.51 | $1.60 | 12,400 | — | — |
| 2014-01-09 | $1.50 | $1.59 | 15,000 | — | — |
| 2014-01-08 | $1.50 | $1.59 | 5,100 | — | — |
| 2014-01-07 | $1.50 | $1.59 | 12,000 | — | — |
| 2014-01-06 | $1.49 | $1.58 | 11,200 | — | — |
| 2014-01-03 | $1.50 | $1.59 | 32,600 | — | — |
| 2014-01-02 | $1.57 | $1.67 | 13,100 | — | — |