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
- 2007-11-28 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 | $3.54 | $3.54 | 43,133 | — | — |
| 2014-12-30 | $3.24 | $3.24 | 16,700 | — | — |
| 2014-12-29 | $3.21 | $3.21 | 13,333 | — | — |
| 2014-12-26 | $3.12 | $3.12 | 28,833 | — | — |
| 2014-12-24 | $3.15 | $3.15 | 11,867 | — | — |
| 2014-12-23 | $3.00 | $3.00 | 26,167 | — | — |
| 2014-12-22 | $3.18 | $3.18 | 5,667 | — | — |
| 2014-12-19 | $2.85 | $2.85 | 17,533 | — | — |
| 2014-12-18 | $3.15 | $3.15 | 800 | — | — |
| 2014-12-17 | $2.79 | $2.79 | 2,333 | — | — |
| 2014-12-16 | $3.15 | $3.15 | 3,533 | — | — |
| 2014-12-15 | $2.70 | $2.70 | 19,300 | — | — |
| 2014-12-12 | $2.97 | $2.97 | 29,033 | — | — |
| 2014-12-11 | $2.58 | $2.58 | 7,633 | — | — |
| 2014-12-10 | $2.85 | $2.85 | 16,133 | — | — |
| 2014-12-09 | $2.58 | $2.58 | 12,667 | — | — |
| 2014-12-08 | $2.49 | $2.49 | 8,800 | — | — |
| 2014-12-05 | $2.58 | $2.58 | 3,667 | — | — |
| 2014-12-04 | $2.67 | $2.67 | 8,967 | — | — |
| 2014-12-03 | $2.64 | $2.64 | 9,167 | — | — |
| 2014-12-02 | $2.61 | $2.61 | 3,333 | — | — |
| 2014-12-01 | $2.67 | $2.67 | 7,733 | — | — |
| 2014-11-28 | $2.67 | $2.67 | 1,667 | — | — |
| 2014-11-26 | $2.64 | $2.64 | 2,333 | — | — |
| 2014-11-25 | $2.61 | $2.61 | 1,467 | — | — |
| 2014-11-24 | $2.61 | $2.61 | 25,900 | — | — |
| 2014-11-21 | $2.58 | $2.58 | 13,100 | — | — |
| 2014-11-20 | $2.64 | $2.64 | 1,267 | — | — |
| 2014-11-19 | $2.58 | $2.58 | 5,567 | — | — |
| 2014-11-18 | $2.61 | $2.61 | 11,100 | — | — |
| 2014-11-17 | $2.64 | $2.64 | 3,333 | — | — |
| 2014-11-14 | $2.64 | $2.64 | 15,500 | — | — |
| 2014-11-13 | $2.61 | $2.61 | 32,033 | — | — |
| 2014-11-12 | $2.76 | $2.76 | 210,167 | — | — |
| 2014-11-11 | $2.85 | $2.85 | 63,600 | — | — |
| 2014-11-10 | $2.76 | $2.76 | 13,667 | — | — |
| 2014-11-07 | $2.85 | $2.85 | 10,000 | — | — |
| 2014-11-06 | $3.00 | $3.00 | 10,133 | — | — |
| 2014-11-05 | $3.00 | $3.00 | 4,033 | — | — |
| 2014-11-04 | $2.97 | $2.97 | 9,467 | — | — |
| 2014-11-03 | $2.97 | $2.97 | 8,967 | — | — |
| 2014-10-31 | $2.82 | $2.82 | 4,800 | — | — |
| 2014-10-30 | $2.70 | $2.70 | 2,433 | — | — |
| 2014-10-29 | $2.79 | $2.79 | 8,333 | — | — |
| 2014-10-28 | $2.70 | $2.70 | 50,033 | — | — |
| 2014-10-27 | $2.70 | $2.70 | 18,633 | — | — |
| 2014-10-24 | $2.67 | $2.67 | 14,900 | — | — |
| 2014-10-23 | $2.70 | $2.70 | 5,533 | — | — |
| 2014-10-22 | $2.70 | $2.70 | 5,700 | — | — |
| 2014-10-21 | $2.85 | $2.85 | 13,633 | — | — |
| 2014-10-20 | $2.70 | $2.70 | 9,000 | — | — |
| 2014-10-17 | $2.88 | $2.88 | 1,767 | — | — |
| 2014-10-16 | $2.97 | $2.97 | 2,133 | — | — |
| 2014-10-15 | $2.88 | $2.88 | 19,767 | — | — |
| 2014-10-14 | $3.00 | $3.00 | 52,367 | — | — |
| 2014-10-13 | $3.09 | $3.09 | 5,533 | — | — |
| 2014-10-10 | $3.45 | $3.45 | 0 | — | — |
| 2014-10-09 | $3.45 | $3.45 | 20,000 | — | — |
| 2014-10-08 | $3.45 | $3.45 | 7,000 | — | — |
| 2014-10-07 | $3.60 | $3.60 | 0 | — | — |
| 2014-10-06 | $3.60 | $3.60 | 3,133 | — | — |
| 2014-10-03 | $3.54 | $3.54 | 667 | — | — |
| 2014-10-02 | $3.60 | $3.60 | 0 | — | — |
| 2014-10-01 | $3.60 | $3.60 | 0 | — | — |
| 2014-09-30 | $3.60 | $3.60 | 3,367 | — | — |
| 2014-09-29 | $3.60 | $3.60 | 33 | — | — |
| 2014-09-26 | $3.60 | $3.60 | 2,933 | — | — |
| 2014-09-25 | $3.60 | $3.60 | 0 | — | — |
| 2014-09-24 | $3.60 | $3.60 | 2,900 | — | — |
| 2014-09-23 | $3.51 | $3.51 | 47,033 | — | — |
| 2014-09-22 | $3.60 | $3.60 | 2,300 | — | — |
| 2014-09-19 | $3.60 | $3.60 | 4,633 | — | — |
| 2014-09-18 | $3.57 | $3.57 | 16,867 | — | — |
| 2014-09-17 | $3.60 | $3.60 | 2,000 | — | — |
| 2014-09-16 | $3.60 | $3.60 | 533 | — | — |
| 2014-09-15 | $3.60 | $3.60 | 1,733 | — | — |
| 2014-09-12 | $3.60 | $3.60 | 667 | — | — |
| 2014-09-11 | $3.51 | $3.51 | 1,867 | — | — |
| 2014-09-10 | $3.60 | $3.60 | 12,300 | — | — |
| 2014-09-09 | $3.60 | $3.60 | 3,333 | — | — |
| 2014-09-08 | $3.45 | $3.45 | 8,600 | — | — |
| 2014-09-05 | $3.81 | $3.81 | 700 | — | — |
| 2014-09-04 | $3.75 | $3.75 | 600 | — | — |
| 2014-09-03 | $3.75 | $3.75 | 3,333 | — | — |
| 2014-09-02 | $3.60 | $3.60 | 15,933 | — | — |
| 2014-08-29 | $3.96 | $3.96 | 2,667 | — | — |
| 2014-08-28 | $4.02 | $4.02 | 3,333 | — | — |
| 2014-08-27 | $3.87 | $3.87 | 6,933 | — | — |
| 2014-08-26 | $3.90 | $3.90 | 13,300 | — | — |
| 2014-08-25 | $4.17 | $4.17 | 4,333 | — | — |
| 2014-08-22 | $3.96 | $3.96 | 7,000 | — | — |
| 2014-08-21 | $4.17 | $4.17 | 2,367 | — | — |
| 2014-08-20 | $3.96 | $3.96 | 105,367 | — | — |
| 2014-08-19 | $3.90 | $3.90 | 3,333 | — | — |
| 2014-08-18 | $3.84 | $3.84 | 9,467 | — | — |
| 2014-08-15 | $3.90 | $3.90 | 54,733 | — | — |
| 2014-08-14 | $3.57 | $3.57 | 13,433 | — | — |
| 2014-08-13 | $3.60 | $3.60 | 6,300 | — | — |
| 2014-08-12 | $3.60 | $3.60 | 46,567 | — | — |
| 2014-08-11 | $3.87 | $3.87 | 5,433 | — | — |
| 2014-08-08 | $3.90 | $3.90 | 7,833 | — | — |
| 2014-08-07 | $3.96 | $3.96 | 2,033 | — | — |
| 2014-08-06 | $4.08 | $4.08 | 3,600 | — | — |
| 2014-08-05 | $4.05 | $4.05 | 5,667 | — | — |
| 2014-08-04 | $4.14 | $4.14 | 933 | — | — |
| 2014-08-01 | $4.05 | $4.05 | 4,067 | — | — |
| 2014-07-31 | $4.05 | $4.05 | 12,000 | — | — |
| 2014-07-30 | $4.35 | $4.35 | 18,267 | — | — |
| 2014-07-29 | $4.20 | $4.20 | 4,767 | — | — |
| 2014-07-28 | $4.20 | $4.20 | 74,500 | — | — |
| 2014-07-25 | $4.53 | $4.53 | 5,000 | — | — |
| 2014-07-24 | $4.50 | $4.50 | 223,800 | — | — |
| 2014-07-23 | $4.56 | $4.56 | 2,167 | — | — |
| 2014-07-22 | $4.56 | $4.56 | 15,700 | — | — |
| 2014-07-21 | $4.50 | $4.50 | 1,800 | — | — |
| 2014-07-18 | $4.62 | $4.62 | 9,100 | — | — |
| 2014-07-17 | $4.56 | $4.56 | 4,500 | — | — |
| 2014-07-16 | $4.53 | $4.53 | 2,467 | — | — |
| 2014-07-15 | $4.23 | $4.23 | 13,167 | — | — |
| 2014-07-14 | $4.20 | $4.20 | 24,500 | — | — |
| 2014-07-11 | $3.90 | $3.90 | 16,700 | — | — |
| 2014-07-10 | $3.96 | $3.96 | 67 | — | — |
| 2014-07-09 | $3.90 | $3.90 | 18,400 | — | — |
| 2014-07-08 | $3.90 | $3.90 | 24,000 | — | — |
| 2014-07-07 | $4.11 | $4.11 | 14,233 | — | — |
| 2014-07-03 | $4.44 | $4.44 | 3,233 | — | — |
| 2014-07-02 | $4.50 | $4.50 | 17,533 | — | — |
| 2014-07-01 | $4.71 | $4.71 | 2,900 | — | — |
| 2014-06-30 | $4.77 | $4.77 | 7,067 | — | — |
| 2014-06-27 | $4.68 | $4.68 | 5,500 | — | — |
| 2014-06-26 | $4.56 | $4.56 | 7,267 | — | — |
| 2014-06-25 | $4.50 | $4.50 | 3,533 | — | — |
| 2014-06-24 | $4.74 | $4.74 | 7,633 | — | — |
| 2014-06-23 | $4.32 | $4.32 | 9,600 | — | — |
| 2014-06-20 | $4.74 | $4.74 | 0 | — | — |
| 2014-06-19 | $4.74 | $4.74 | 3,733 | — | — |
| 2014-06-18 | $4.77 | $4.77 | 2,667 | — | — |
| 2014-06-17 | $4.77 | $4.77 | 2,867 | — | — |
| 2014-06-16 | $4.77 | $4.77 | 5,200 | — | — |
| 2014-06-13 | $4.35 | $4.35 | 12,133 | — | — |
| 2014-06-12 | $4.50 | $4.50 | 8,933 | — | — |
| 2014-06-11 | $4.50 | $4.50 | 5,467 | — | — |
| 2014-06-10 | $4.50 | $4.50 | 14,000 | — | — |
| 2014-06-09 | $4.68 | $4.68 | 6,900 | — | — |
| 2014-06-06 | $4.44 | $4.44 | 8,867 | — | — |
| 2014-06-05 | $4.50 | $4.50 | 32,167 | — | — |
| 2014-06-04 | $4.65 | $4.65 | 217,767 | — | — |
| 2014-06-03 | $4.68 | $4.68 | 2,000 | — | — |
| 2014-06-02 | $4.95 | $4.95 | 400 | — | — |
| 2014-05-30 | $4.56 | $4.56 | 23,300 | — | — |
| 2014-05-29 | $4.56 | $4.56 | 500 | — | — |
| 2014-05-28 | $4.50 | $4.50 | 3,267 | — | — |
| 2014-05-27 | $4.56 | $4.56 | 28,000 | — | — |
| 2014-05-23 | $4.80 | $4.80 | 5,700 | — | — |
| 2014-05-22 | $5.10 | $5.10 | 8,000 | — | — |
| 2014-05-21 | $5.10 | $5.10 | 1,167 | — | — |
| 2014-05-20 | $5.10 | $5.10 | 667 | — | — |
| 2014-05-19 | $5.16 | $5.16 | 9,033 | — | — |
| 2014-05-16 | $4.95 | $4.95 | 16,300 | — | — |
| 2014-05-15 | $4.80 | $4.80 | 1,667 | — | — |
| 2014-05-14 | $5.01 | $5.01 | 67 | — | — |
| 2014-05-13 | $4.95 | $4.95 | 7,500 | — | — |
| 2014-05-12 | $5.13 | $5.13 | 4,633 | — | — |
| 2014-05-09 | $5.10 | $5.10 | 2,533 | — | — |
| 2014-05-08 | $4.95 | $4.95 | 1,567 | — | — |
| 2014-05-07 | $5.04 | $5.04 | 4,133 | — | — |
| 2014-05-06 | $5.13 | $5.13 | 6,000 | — | — |
| 2014-05-05 | $5.04 | $5.04 | 8,433 | — | — |
| 2014-05-02 | $4.95 | $4.95 | 16,633 | — | — |
| 2014-05-01 | $5.07 | $5.07 | 2,667 | — | — |
| 2014-04-30 | $4.86 | $4.86 | 12,133 | — | — |
| 2014-04-29 | $4.86 | $4.86 | 15,033 | — | — |
| 2014-04-28 | $5.10 | $5.10 | 3,500 | — | — |
| 2014-04-25 | $5.19 | $5.19 | 3,267 | — | — |
| 2014-04-24 | $5.10 | $5.10 | 4,333 | — | — |
| 2014-04-23 | $5.25 | $5.25 | 11,633 | — | — |
| 2014-04-22 | $4.92 | $4.92 | 20,000 | — | — |
| 2014-04-21 | $4.80 | $4.80 | 20,267 | — | — |
| 2014-04-17 | $4.80 | $4.80 | 33,300 | — | — |
| 2014-04-16 | $4.80 | $4.80 | 333 | — | — |
| 2014-04-15 | $4.98 | $4.98 | 6,233 | — | — |
| 2014-04-14 | $5.31 | $5.31 | 1,467 | — | — |
| 2014-04-11 | $5.28 | $5.28 | 3,600 | — | — |
| 2014-04-10 | $5.40 | $5.40 | 2,600 | — | — |
| 2014-04-09 | $5.40 | $5.40 | 1,800 | — | — |
| 2014-04-08 | $5.76 | $5.76 | 8,267 | — | — |
| 2014-04-07 | $5.40 | $5.40 | 4,333 | — | — |
| 2014-04-04 | $5.40 | $5.40 | 19,467 | — | — |
| 2014-04-03 | $5.10 | $5.10 | 23,467 | — | — |
| 2014-04-02 | $5.10 | $5.10 | 17,233 | — | — |
| 2014-04-01 | $5.10 | $5.10 | 25,467 | — | — |
| 2014-03-31 | $4.83 | $4.83 | 23,067 | — | — |
| 2014-03-28 | $5.01 | $5.01 | 4,967 | — | — |
| 2014-03-27 | $4.89 | $4.89 | 3,567 | — | — |
| 2014-03-26 | $4.65 | $4.65 | 32,233 | — | — |
| 2014-03-25 | $5.10 | $5.10 | 8,700 | — | — |
| 2014-03-24 | $5.07 | $5.07 | 7,033 | — | — |
| 2014-03-21 | $5.01 | $5.01 | 4,567 | — | — |
| 2014-03-20 | $4.95 | $4.95 | 8,767 | — | — |
| 2014-03-19 | $5.31 | $5.31 | 11,767 | — | — |
| 2014-03-18 | $5.34 | $5.34 | 44,333 | — | — |
| 2014-03-17 | $4.35 | $4.35 | 32,100 | — | — |
| 2014-03-14 | $4.65 | $4.65 | 15,267 | — | — |
| 2014-03-13 | $4.86 | $4.86 | 7,133 | — | — |
| 2014-03-12 | $4.68 | $4.68 | 633 | — | — |
| 2014-03-11 | $4.53 | $4.53 | 1,333 | — | — |
| 2014-03-10 | $4.65 | $4.65 | 17,700 | — | — |
| 2014-03-07 | $4.50 | $4.50 | 34,767 | — | — |
| 2014-03-06 | $4.92 | $4.92 | 42,133 | — | — |
| 2014-03-05 | $5.01 | $5.01 | 65,333 | — | — |
| 2014-03-04 | $5.01 | $5.01 | 32,600 | — | — |
| 2014-03-03 | $5.25 | $5.25 | 13,567 | — | — |
| 2014-02-28 | $5.55 | $5.55 | 5,700 | — | — |
| 2014-02-27 | $5.55 | $5.55 | 10,633 | — | — |
| 2014-02-26 | $5.97 | $5.97 | 46,200 | — | — |
| 2014-02-25 | $5.04 | $5.04 | 39,133 | — | — |
| 2014-02-24 | $5.07 | $5.07 | 62,667 | — | — |
| 2014-02-21 | $4.95 | $4.95 | 3,367 | — | — |
| 2014-02-20 | $4.80 | $4.80 | 6,733 | — | — |
| 2014-02-19 | $5.04 | $5.04 | 6,567 | — | — |
| 2014-02-18 | $5.04 | $5.04 | 4,067 | — | — |
| 2014-02-14 | $5.07 | $5.07 | 3,733 | — | — |
| 2014-02-13 | $5.07 | $5.07 | 17,867 | — | — |
| 2014-02-12 | $5.16 | $5.16 | 0 | — | — |
| 2014-02-11 | $5.16 | $5.16 | 5,933 | — | — |
| 2014-02-10 | $5.31 | $5.31 | 12,733 | — | — |
| 2014-02-07 | $5.25 | $5.25 | 8,867 | — | — |
| 2014-02-06 | $5.37 | $5.37 | 0 | — | — |
| 2014-02-05 | $5.37 | $5.37 | 9,400 | — | — |
| 2014-02-04 | $5.34 | $5.34 | 4,667 | — | — |
| 2014-02-03 | $5.61 | $5.61 | 6,700 | — | — |
| 2014-01-31 | $5.61 | $5.61 | 6,800 | — | — |
| 2014-01-30 | $5.61 | $5.61 | 12,333 | — | — |
| 2014-01-29 | $5.37 | $5.37 | 14,033 | — | — |
| 2014-01-28 | $5.40 | $5.40 | 12,367 | — | — |
| 2014-01-27 | $5.67 | $5.67 | 1,667 | — | — |
| 2014-01-24 | $5.73 | $5.73 | 6,733 | — | — |
| 2014-01-23 | $5.76 | $5.76 | 1,033 | — | — |
| 2014-01-22 | $6.15 | $6.15 | 20,433 | — | — |
| 2014-01-21 | $5.97 | $5.97 | 98,800 | — | — |
| 2014-01-17 | $5.16 | $5.16 | 1,567 | — | — |
| 2014-01-16 | $5.04 | $5.04 | 6,267 | — | — |
| 2014-01-15 | $5.40 | $5.40 | 5,433 | — | — |
| 2014-01-14 | $5.49 | $5.49 | 333 | — | — |
| 2014-01-13 | $5.55 | $5.55 | 3,800 | — | — |
| 2014-01-10 | $5.46 | $5.46 | 11,400 | — | — |
| 2014-01-09 | $5.67 | $5.67 | 9,933 | — | — |
| 2014-01-08 | $5.40 | $5.40 | 9,367 | — | — |
| 2014-01-07 | $5.49 | $5.49 | 15,833 | — | — |
| 2014-01-06 | $5.43 | $5.43 | 25,400 | — | — |
| 2014-01-03 | $5.07 | $5.07 | 21,333 | — | — |
| 2014-01-02 | $5.04 | $5.04 | 4,167 | — | — |