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
- 1986-08-07 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 | $2.47 | $2.47 | 1,300 | — | — |
| 2014-12-30 | $2.40 | $2.40 | 1,600 | — | — |
| 2014-12-29 | $2.38 | $2.38 | 700 | — | — |
| 2014-12-26 | $2.45 | $2.45 | 600 | — | — |
| 2014-12-24 | $2.35 | $2.35 | 3,300 | — | — |
| 2014-12-23 | $2.32 | $2.32 | 1,200 | — | — |
| 2014-12-22 | $2.31 | $2.31 | 2,200 | — | — |
| 2014-12-19 | $2.33 | $2.33 | 3,800 | — | — |
| 2014-12-18 | $2.31 | $2.31 | 100 | — | — |
| 2014-12-17 | $2.31 | $2.31 | 500 | — | — |
| 2014-12-16 | $2.35 | $2.35 | 2,500 | — | — |
| 2014-12-15 | $2.30 | $2.30 | 2,900 | — | — |
| 2014-12-12 | $2.30 | $2.30 | 700 | — | — |
| 2014-12-11 | $2.35 | $2.35 | 1,300 | — | — |
| 2014-12-10 | $2.39 | $2.39 | 3,000 | — | — |
| 2014-12-09 | $2.37 | $2.37 | 3,100 | — | — |
| 2014-12-08 | $2.30 | $2.30 | 7,000 | — | — |
| 2014-12-05 | $2.31 | $2.31 | 3,100 | — | — |
| 2014-12-04 | $2.29 | $2.29 | 14,400 | — | — |
| 2014-12-03 | $2.31 | $2.31 | 6,900 | — | — |
| 2014-12-02 | $2.30 | $2.30 | 7,100 | — | — |
| 2014-12-01 | $2.27 | $2.27 | 14,600 | — | — |
| 2014-11-28 | $2.34 | $2.34 | 0 | — | — |
| 2014-11-26 | $2.34 | $2.34 | 0 | — | — |
| 2014-11-25 | $2.34 | $2.34 | 2,800 | — | — |
| 2014-11-24 | $2.22 | $2.22 | 4,700 | — | — |
| 2014-11-21 | $2.30 | $2.30 | 2,900 | — | — |
| 2014-11-20 | $2.30 | $2.30 | 10,600 | — | — |
| 2014-11-19 | $2.39 | $2.39 | 5,300 | — | — |
| 2014-11-18 | $2.22 | $2.22 | 21,400 | — | — |
| 2014-11-17 | $2.37 | $2.37 | 0 | — | — |
| 2014-11-14 | $2.37 | $2.37 | 32,400 | — | — |
| 2014-11-13 | $2.52 | $2.52 | 13,000 | — | — |
| 2014-11-12 | $2.63 | $2.63 | 16,500 | — | — |
| 2014-11-11 | $2.51 | $2.51 | 15,100 | — | — |
| 2014-11-10 | $2.51 | $2.51 | 6,500 | — | — |
| 2014-11-07 | $2.46 | $2.46 | 14,400 | — | — |
| 2014-11-06 | $2.51 | $2.51 | 62,100 | — | — |
| 2014-11-05 | $2.32 | $2.32 | 3,400 | — | — |
| 2014-11-04 | $2.41 | $2.41 | 6,500 | — | — |
| 2014-11-03 | $2.31 | $2.31 | 4,700 | — | — |
| 2014-10-31 | $2.43 | $2.43 | 15,100 | — | — |
| 2014-10-30 | $2.48 | $2.48 | 2,000 | — | — |
| 2014-10-29 | $2.27 | $2.27 | 9,200 | — | — |
| 2014-10-28 | $2.27 | $2.27 | 4,800 | — | — |
| 2014-10-27 | $2.30 | $2.30 | 1,900 | — | — |
| 2014-10-24 | $2.30 | $2.30 | 9,300 | — | — |
| 2014-10-23 | $2.24 | $2.24 | 13,000 | — | — |
| 2014-10-22 | $2.21 | $2.21 | 6,900 | — | — |
| 2014-10-21 | $2.22 | $2.22 | 4,500 | — | — |
| 2014-10-20 | $2.21 | $2.21 | 700 | — | — |
| 2014-10-17 | $2.21 | $2.21 | 9,600 | — | — |
| 2014-10-16 | $2.24 | $2.24 | 7,100 | — | — |
| 2014-10-15 | $2.16 | $2.16 | 27,400 | — | — |
| 2014-10-14 | $2.24 | $2.24 | 1,900 | — | — |
| 2014-10-13 | $2.24 | $2.24 | 6,200 | — | — |
| 2014-10-10 | $2.29 | $2.29 | 8,400 | — | — |
| 2014-10-09 | $2.24 | $2.24 | 25,500 | — | — |
| 2014-10-08 | $2.25 | $2.25 | 29,500 | — | — |
| 2014-10-07 | $2.24 | $2.24 | 14,300 | — | — |
| 2014-10-06 | $2.31 | $2.31 | 36,900 | — | — |
| 2014-10-03 | $2.28 | $2.28 | 11,900 | — | — |
| 2014-10-02 | $2.28 | $2.28 | 30,600 | — | — |
| 2014-10-01 | $2.25 | $2.25 | 42,000 | — | — |
| 2014-09-30 | $2.28 | $2.28 | 58,700 | — | — |
| 2014-09-29 | $2.32 | $2.32 | 47,600 | — | — |
| 2014-09-26 | $2.26 | $2.26 | 35,100 | — | — |
| 2014-09-25 | $2.28 | $2.28 | 24,000 | — | — |
| 2014-09-24 | $2.32 | $2.32 | 46,600 | — | — |
| 2014-09-23 | $2.42 | $2.42 | 173,400 | — | — |
| 2014-09-22 | $2.50 | $2.50 | 383,800 | — | — |
| 2014-09-19 | $2.79 | $2.79 | 5,321,400 | — | — |
| 2014-09-18 | $2.20 | $2.20 | 22,200 | — | — |
| 2014-09-17 | $2.18 | $2.18 | 6,000 | — | — |
| 2014-09-16 | $2.18 | $2.18 | 9,400 | — | — |
| 2014-09-15 | $2.11 | $2.11 | 30,300 | — | — |
| 2014-09-12 | $2.14 | $2.14 | 5,300 | — | — |
| 2014-09-11 | $2.07 | $2.07 | 2,300 | — | — |
| 2014-09-10 | $2.15 | $2.15 | 21,800 | — | — |
| 2014-09-09 | $2.06 | $2.06 | 35,600 | — | — |
| 2014-09-08 | $2.05 | $2.05 | 14,800 | — | — |
| 2014-09-05 | $2.07 | $2.07 | 7,700 | — | — |
| 2014-09-04 | $2.05 | $2.05 | 3,700 | — | — |
| 2014-09-03 | $2.06 | $2.06 | 6,800 | — | — |
| 2014-09-02 | $2.05 | $2.05 | 11,900 | — | — |
| 2014-08-29 | $2.06 | $2.06 | 10,700 | — | — |
| 2014-08-28 | $2.06 | $2.06 | 300 | — | — |
| 2014-08-27 | $2.08 | $2.08 | 0 | — | — |
| 2014-08-26 | $2.08 | $2.08 | 8,600 | — | — |
| 2014-08-25 | $2.11 | $2.11 | 200 | — | — |
| 2014-08-22 | $2.10 | $2.10 | 4,300 | — | — |
| 2014-08-21 | $2.12 | $2.12 | 400 | — | — |
| 2014-08-20 | $2.11 | $2.11 | 1,200 | — | — |
| 2014-08-19 | $2.16 | $2.16 | 1,700 | — | — |
| 2014-08-18 | $2.14 | $2.14 | 1,400 | — | — |
| 2014-08-15 | $2.12 | $2.12 | 6,100 | — | — |
| 2014-08-14 | $2.22 | $2.22 | 2,800 | — | — |
| 2014-08-13 | $2.11 | $2.11 | 2,800 | — | — |
| 2014-08-12 | $2.13 | $2.13 | 400 | — | — |
| 2014-08-11 | $2.17 | $2.17 | 500 | — | — |
| 2014-08-08 | $2.15 | $2.15 | 24,500 | — | — |
| 2014-08-07 | $2.11 | $2.11 | 21,700 | — | — |
| 2014-08-06 | $2.18 | $2.18 | 16,100 | — | — |
| 2014-08-05 | $2.05 | $2.05 | 10,200 | — | — |
| 2014-08-04 | $2.14 | $2.14 | 13,500 | — | — |
| 2014-08-01 | $2.08 | $2.08 | 11,500 | — | — |
| 2014-07-31 | $2.15 | $2.15 | 25,600 | — | — |
| 2014-07-30 | $2.19 | $2.19 | 2,800 | — | — |
| 2014-07-29 | $2.19 | $2.19 | 10,400 | — | — |
| 2014-07-28 | $2.15 | $2.15 | 24,200 | — | — |
| 2014-07-25 | $2.16 | $2.16 | 23,600 | — | — |
| 2014-07-24 | $2.23 | $2.23 | 24,500 | — | — |
| 2014-07-23 | $2.20 | $2.20 | 30,500 | — | — |
| 2014-07-22 | $2.14 | $2.14 | 12,300 | — | — |
| 2014-07-21 | $2.26 | $2.26 | 71,700 | — | — |
| 2014-07-18 | $2.14 | $2.14 | 47,900 | — | — |
| 2014-07-17 | $2.05 | $2.05 | 4,200 | — | — |
| 2014-07-16 | $2.01 | $2.01 | 2,000 | — | — |
| 2014-07-15 | $2.05 | $2.05 | 7,100 | — | — |
| 2014-07-14 | $2.02 | $2.02 | 4,300 | — | — |
| 2014-07-11 | $2.06 | $2.06 | 2,100 | — | — |
| 2014-07-10 | $2.05 | $2.05 | 9,400 | — | — |
| 2014-07-09 | $2.04 | $2.04 | 29,400 | — | — |
| 2014-07-08 | $2.05 | $2.05 | 13,300 | — | — |
| 2014-07-07 | $2.10 | $2.10 | 700 | — | — |
| 2014-07-03 | $2.15 | $2.15 | 18,400 | — | — |
| 2014-07-02 | $2.05 | $2.05 | 13,700 | — | — |
| 2014-07-01 | $2.05 | $2.05 | 16,800 | — | — |
| 2014-06-30 | $2.10 | $2.10 | 9,400 | — | — |
| 2014-06-27 | $2.18 | $2.18 | 12,200 | — | — |
| 2014-06-26 | $2.22 | $2.22 | 36,100 | — | — |
| 2014-06-25 | $2.13 | $2.13 | 6,600 | — | — |
| 2014-06-24 | $2.13 | $2.13 | 14,200 | — | — |
| 2014-06-23 | $2.08 | $2.08 | 300 | — | — |
| 2014-06-20 | $2.09 | $2.09 | 6,700 | — | — |
| 2014-06-19 | $2.11 | $2.11 | 3,000 | — | — |
| 2014-06-18 | $2.10 | $2.10 | 1,400 | — | — |
| 2014-06-17 | $2.05 | $2.05 | 400 | — | — |
| 2014-06-16 | $1.99 | $1.99 | 12,400 | — | — |
| 2014-06-13 | $2.01 | $2.01 | 400 | — | — |
| 2014-06-12 | $2.05 | $2.05 | 1,000 | — | — |
| 2014-06-11 | $2.08 | $2.08 | 700 | — | — |
| 2014-06-10 | $2.04 | $2.04 | 10,800 | — | — |
| 2014-06-09 | $2.01 | $2.01 | 5,800 | — | — |
| 2014-06-06 | $2.03 | $2.03 | 18,800 | — | — |
| 2014-06-05 | $2.04 | $2.04 | 100 | — | — |
| 2014-06-04 | $2.06 | $2.06 | 2,100 | — | — |
| 2014-06-03 | $2.11 | $2.11 | 1,000 | — | — |
| 2014-06-02 | $2.05 | $2.05 | 500 | — | — |
| 2014-05-30 | $2.05 | $2.05 | 9,700 | — | — |
| 2014-05-29 | $2.12 | $2.12 | 900 | — | — |
| 2014-05-28 | $2.13 | $2.13 | 1,300 | — | — |
| 2014-05-27 | $2.12 | $2.12 | 700 | — | — |
| 2014-05-23 | $2.05 | $2.05 | 6,000 | — | — |
| 2014-05-22 | $2.10 | $2.10 | 6,300 | — | — |
| 2014-05-21 | $2.06 | $2.06 | 3,400 | — | — |
| 2014-05-20 | $2.12 | $2.12 | 10,900 | — | — |
| 2014-05-19 | $2.08 | $2.08 | 11,300 | — | — |
| 2014-05-16 | $2.05 | $2.05 | 19,300 | — | — |
| 2014-05-15 | $1.90 | $1.90 | 9,100 | — | — |
| 2014-05-14 | $2.18 | $2.18 | 5,400 | — | — |
| 2014-05-13 | $2.17 | $2.17 | 9,700 | — | — |
| 2014-05-12 | $2.30 | $2.30 | 28,500 | — | — |
| 2014-05-09 | $2.17 | $2.17 | 1,200 | — | — |
| 2014-05-08 | $2.20 | $2.20 | 17,200 | — | — |
| 2014-05-07 | $2.20 | $2.20 | 6,000 | — | — |
| 2014-05-06 | $2.22 | $2.22 | 32,600 | — | — |
| 2014-05-05 | $2.17 | $2.17 | 6,200 | — | — |
| 2014-05-02 | $2.10 | $2.10 | 3,500 | — | — |
| 2014-05-01 | $2.05 | $2.05 | 33,300 | — | — |
| 2014-04-30 | $2.02 | $2.02 | 6,300 | — | — |
| 2014-04-29 | $2.07 | $2.07 | 900 | — | — |
| 2014-04-28 | $2.05 | $2.05 | 9,300 | — | — |
| 2014-04-25 | $2.19 | $2.19 | 16,200 | — | — |
| 2014-04-24 | $2.09 | $2.09 | 28,900 | — | — |
| 2014-04-23 | $2.02 | $2.02 | 18,200 | — | — |
| 2014-04-22 | $2.05 | $2.05 | 4,300 | — | — |
| 2014-04-21 | $2.04 | $2.04 | 2,000 | — | — |
| 2014-04-17 | $2.03 | $2.03 | 22,000 | — | — |
| 2014-04-16 | $2.03 | $2.03 | 29,500 | — | — |
| 2014-04-15 | $2.03 | $2.03 | 15,300 | — | — |
| 2014-04-14 | $2.04 | $2.04 | 6,700 | — | — |
| 2014-04-11 | $2.05 | $2.05 | 4,900 | — | — |
| 2014-04-10 | $2.01 | $2.01 | 18,900 | — | — |
| 2014-04-09 | $2.06 | $2.06 | 9,500 | — | — |
| 2014-04-08 | $2.02 | $2.02 | 700 | — | — |
| 2014-04-07 | $2.01 | $2.01 | 35,300 | — | — |
| 2014-04-04 | $2.12 | $2.12 | 6,900 | — | — |
| 2014-04-03 | $2.17 | $2.17 | 13,700 | — | — |
| 2014-04-02 | $2.19 | $2.19 | 25,900 | — | — |
| 2014-04-01 | $2.08 | $2.08 | 600 | — | — |
| 2014-03-31 | $1.99 | $1.99 | 7,100 | — | — |
| 2014-03-28 | $2.04 | $2.04 | 4,600 | — | — |
| 2014-03-27 | $2.09 | $2.09 | 0 | — | — |
| 2014-03-26 | $2.09 | $2.09 | 10,900 | — | — |
| 2014-03-25 | $2.09 | $2.09 | 6,100 | — | — |
| 2014-03-24 | $2.15 | $2.15 | 16,900 | — | — |
| 2014-03-21 | $2.19 | $2.19 | 42,100 | — | — |
| 2014-03-20 | $2.28 | $2.28 | 26,500 | — | — |
| 2014-03-19 | $2.24 | $2.24 | 15,300 | — | — |
| 2014-03-18 | $2.23 | $2.23 | 26,700 | — | — |
| 2014-03-17 | $2.21 | $2.21 | 47,200 | — | — |
| 2014-03-14 | $2.24 | $2.24 | 25,700 | — | — |
| 2014-03-13 | $2.24 | $2.24 | 12,000 | — | — |
| 2014-03-12 | $2.22 | $2.22 | 12,100 | — | — |
| 2014-03-11 | $2.23 | $2.23 | 16,500 | — | — |
| 2014-03-10 | $2.26 | $2.26 | 22,800 | — | — |
| 2014-03-07 | $2.24 | $2.24 | 51,000 | — | — |
| 2014-03-06 | $2.28 | $2.28 | 17,900 | — | — |
| 2014-03-05 | $2.25 | $2.25 | 19,900 | — | — |
| 2014-03-04 | $2.25 | $2.25 | 4,800 | — | — |
| 2014-03-03 | $2.24 | $2.24 | 25,700 | — | — |
| 2014-02-28 | $2.25 | $2.25 | 19,400 | — | — |
| 2014-02-27 | $2.29 | $2.29 | 25,300 | — | — |
| 2014-02-26 | $2.25 | $2.25 | 45,600 | — | — |
| 2014-02-25 | $2.35 | $2.35 | 49,900 | — | — |
| 2014-02-24 | $2.44 | $2.44 | 23,200 | — | — |
| 2014-02-21 | $2.45 | $2.45 | 10,700 | — | — |
| 2014-02-20 | $2.44 | $2.44 | 31,900 | — | — |
| 2014-02-19 | $2.47 | $2.47 | 26,400 | — | — |
| 2014-02-18 | $2.42 | $2.42 | 42,700 | — | — |
| 2014-02-14 | $2.42 | $2.42 | 22,800 | — | — |
| 2014-02-13 | $2.43 | $2.43 | 29,500 | — | — |
| 2014-02-12 | $2.43 | $2.43 | 25,900 | — | — |
| 2014-02-11 | $2.51 | $2.51 | 54,600 | — | — |
| 2014-02-10 | $2.51 | $2.51 | 29,700 | — | — |
| 2014-02-07 | $2.59 | $2.59 | 121,600 | — | — |
| 2014-02-06 | $2.95 | $2.95 | 28,700 | — | — |
| 2014-02-05 | $2.95 | $2.95 | 63,800 | — | — |
| 2014-02-04 | $3.05 | $3.05 | 29,300 | — | — |
| 2014-02-03 | $3.01 | $3.01 | 68,000 | — | — |
| 2014-01-31 | $3.03 | $3.03 | 24,500 | — | — |
| 2014-01-30 | $3.29 | $3.29 | 48,400 | — | — |
| 2014-01-29 | $3.15 | $3.15 | 66,000 | — | — |
| 2014-01-28 | $3.17 | $3.17 | 90,100 | — | — |
| 2014-01-27 | $3.37 | $3.37 | 151,100 | — | — |
| 2014-01-24 | $3.57 | $3.57 | 436,600 | — | — |
| 2014-01-23 | $3.35 | $3.35 | 676,000 | — | — |
| 2014-01-22 | $3.77 | $3.77 | 660,100 | — | — |
| 2014-01-21 | $2.66 | $2.66 | 21,900 | — | — |
| 2014-01-17 | $2.75 | $2.75 | 1,700 | — | — |
| 2014-01-16 | $2.83 | $2.83 | 0 | — | — |
| 2014-01-15 | $2.83 | $2.83 | 10,200 | — | — |
| 2014-01-14 | $2.83 | $2.83 | 5,800 | — | — |
| 2014-01-13 | $2.75 | $2.75 | 15,800 | — | — |
| 2014-01-10 | $2.83 | $2.83 | 23,100 | — | — |
| 2014-01-09 | $2.87 | $2.87 | 18,000 | — | — |
| 2014-01-08 | $2.85 | $2.85 | 77,000 | — | — |
| 2014-01-07 | $2.65 | $2.65 | 98,200 | — | — |
| 2014-01-06 | $2.55 | $2.55 | 22,700 | — | — |
| 2014-01-03 | $2.43 | $2.43 | 6,100 | — | — |
| 2014-01-02 | $2.37 | $2.37 | 26,200 | — | — |