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
- 2006-11-01 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 | $4.23 | $4.23 | 48,000 | — | — |
| 2014-12-30 | $4.01 | $4.01 | 16,700 | — | — |
| 2014-12-29 | $4.03 | $4.03 | 86,400 | — | — |
| 2014-12-26 | $3.98 | $3.98 | 37,300 | — | — |
| 2014-12-24 | $3.99 | $3.99 | 24,700 | — | — |
| 2014-12-23 | $4.06 | $4.06 | 47,900 | — | — |
| 2014-12-22 | $4.02 | $4.02 | 52,400 | — | — |
| 2014-12-19 | $4.24 | $4.24 | 190,600 | — | — |
| 2014-12-18 | $4.15 | $4.15 | 95,100 | — | — |
| 2014-12-17 | $4.15 | $4.15 | 84,100 | — | — |
| 2014-12-16 | $4.13 | $4.13 | 106,400 | — | — |
| 2014-12-15 | $3.98 | $3.98 | 136,700 | — | — |
| 2014-12-12 | $3.94 | $3.94 | 25,600 | — | — |
| 2014-12-11 | $3.81 | $3.81 | 37,400 | — | — |
| 2014-12-10 | $3.81 | $3.81 | 13,100 | — | — |
| 2014-12-09 | $3.90 | $3.90 | 24,600 | — | — |
| 2014-12-08 | $3.86 | $3.86 | 59,800 | — | — |
| 2014-12-05 | $3.90 | $3.90 | 22,400 | — | — |
| 2014-12-04 | $3.86 | $3.86 | 50,000 | — | — |
| 2014-12-03 | $3.88 | $3.88 | 83,800 | — | — |
| 2014-12-02 | $3.96 | $3.96 | 57,600 | — | — |
| 2014-12-01 | $3.78 | $3.78 | 38,300 | — | — |
| 2014-11-28 | $3.87 | $3.87 | 62,100 | — | — |
| 2014-11-26 | $3.88 | $3.88 | 43,700 | — | — |
| 2014-11-25 | $3.77 | $3.77 | 81,200 | — | — |
| 2014-11-24 | $3.84 | $3.84 | 64,700 | — | — |
| 2014-11-21 | $3.82 | $3.82 | 95,900 | — | — |
| 2014-11-20 | $3.75 | $3.75 | 42,800 | — | — |
| 2014-11-19 | $3.75 | $3.75 | 45,800 | — | — |
| 2014-11-18 | $3.75 | $3.75 | 59,000 | — | — |
| 2014-11-17 | $3.93 | $3.93 | 66,300 | — | — |
| 2014-11-14 | $3.96 | $3.96 | 78,000 | — | — |
| 2014-11-13 | $3.67 | $3.67 | 306,000 | — | — |
| 2014-11-12 | $4.10 | $4.10 | 89,400 | — | — |
| 2014-11-11 | $4.10 | $4.10 | 30,900 | — | — |
| 2014-11-10 | $4.15 | $4.15 | 79,800 | — | — |
| 2014-11-07 | $4.15 | $4.15 | 112,500 | — | — |
| 2014-11-06 | $4.10 | $4.10 | 302,100 | — | — |
| 2014-11-05 | $3.98 | $3.98 | 88,700 | — | — |
| 2014-11-04 | $3.84 | $3.84 | 43,600 | — | — |
| 2014-11-03 | $3.86 | $3.86 | 75,600 | — | — |
| 2014-10-31 | $3.87 | $3.87 | 84,200 | — | — |
| 2014-10-30 | $3.88 | $3.88 | 26,100 | — | — |
| 2014-10-29 | $3.85 | $3.85 | 33,000 | — | — |
| 2014-10-28 | $3.91 | $3.91 | 49,400 | — | — |
| 2014-10-27 | $3.93 | $3.93 | 189,100 | — | — |
| 2014-10-24 | $3.88 | $3.88 | 25,500 | — | — |
| 2014-10-23 | $3.90 | $3.90 | 89,400 | — | — |
| 2014-10-22 | $3.99 | $3.99 | 117,600 | — | — |
| 2014-10-21 | $4.00 | $4.00 | 222,400 | — | — |
| 2014-10-20 | $3.87 | $3.87 | 126,400 | — | — |
| 2014-10-17 | $3.71 | $3.71 | 136,700 | — | — |
| 2014-10-16 | $3.81 | $3.81 | 81,200 | — | — |
| 2014-10-15 | $3.95 | $3.95 | 140,000 | — | — |
| 2014-10-14 | $3.83 | $3.83 | 67,900 | — | — |
| 2014-10-13 | $3.95 | $3.95 | 160,200 | — | — |
| 2014-10-10 | $4.00 | $4.00 | 253,100 | — | — |
| 2014-10-09 | $3.99 | $3.99 | 151,600 | — | — |
| 2014-10-08 | $4.02 | $4.02 | 114,600 | — | — |
| 2014-10-07 | $3.87 | $3.87 | 267,400 | — | — |
| 2014-10-06 | $4.07 | $4.07 | 536,300 | — | — |
| 2014-10-03 | $3.92 | $3.92 | 154,000 | — | — |
| 2014-10-02 | $3.73 | $3.73 | 53,500 | — | — |
| 2014-10-01 | $3.73 | $3.73 | 86,600 | — | — |
| 2014-09-30 | $3.68 | $3.68 | 128,300 | — | — |
| 2014-09-29 | $3.85 | $3.85 | 261,800 | — | — |
| 2014-09-26 | $3.85 | $3.85 | 182,300 | — | — |
| 2014-09-25 | $3.65 | $3.65 | 519,900 | — | — |
| 2014-09-24 | $3.30 | $3.30 | 100,400 | — | — |
| 2014-09-23 | $3.29 | $3.29 | 81,800 | — | — |
| 2014-09-22 | $3.26 | $3.26 | 161,500 | — | — |
| 2014-09-19 | $3.30 | $3.30 | 391,900 | — | — |
| 2014-09-18 | $3.22 | $3.22 | 31,500 | — | — |
| 2014-09-17 | $3.20 | $3.20 | 35,600 | — | — |
| 2014-09-16 | $3.16 | $3.16 | 12,400 | — | — |
| 2014-09-15 | $3.15 | $3.15 | 34,500 | — | — |
| 2014-09-12 | $3.16 | $3.16 | 21,300 | — | — |
| 2014-09-11 | $3.21 | $3.21 | 36,900 | — | — |
| 2014-09-10 | $3.16 | $3.16 | 15,000 | — | — |
| 2014-09-09 | $3.12 | $3.12 | 46,900 | — | — |
| 2014-09-08 | $3.23 | $3.23 | 143,300 | — | — |
| 2014-09-05 | $3.24 | $3.24 | 111,400 | — | — |
| 2014-09-04 | $3.17 | $3.17 | 241,800 | — | — |
| 2014-09-03 | $3.19 | $3.19 | 70,200 | — | — |
| 2014-09-02 | $3.12 | $3.12 | 50,400 | — | — |
| 2014-08-29 | $3.10 | $3.10 | 33,000 | — | — |
| 2014-08-28 | $3.10 | $3.10 | 20,900 | — | — |
| 2014-08-27 | $3.11 | $3.11 | 46,200 | — | — |
| 2014-08-26 | $3.05 | $3.05 | 27,600 | — | — |
| 2014-08-25 | $3.05 | $3.05 | 31,600 | — | — |
| 2014-08-22 | $3.07 | $3.07 | 8,400 | — | — |
| 2014-08-21 | $3.06 | $3.06 | 56,500 | — | — |
| 2014-08-20 | $3.02 | $3.02 | 32,300 | — | — |
| 2014-08-19 | $3.07 | $3.07 | 70,400 | — | — |
| 2014-08-18 | $3.05 | $3.05 | 16,500 | — | — |
| 2014-08-15 | $3.10 | $3.10 | 32,600 | — | — |
| 2014-08-14 | $3.11 | $3.11 | 26,700 | — | — |
| 2014-08-13 | $3.13 | $3.13 | 38,500 | — | — |
| 2014-08-12 | $3.14 | $3.14 | 15,700 | — | — |
| 2014-08-11 | $3.11 | $3.11 | 50,100 | — | — |
| 2014-08-08 | $3.13 | $3.13 | 2,300 | — | — |
| 2014-08-07 | $3.13 | $3.13 | 68,900 | — | — |
| 2014-08-06 | $3.11 | $3.11 | 32,600 | — | — |
| 2014-08-05 | $3.11 | $3.11 | 38,100 | — | — |
| 2014-08-04 | $3.11 | $3.11 | 21,500 | — | — |
| 2014-08-01 | $3.11 | $3.11 | 24,000 | — | — |
| 2014-07-31 | $3.11 | $3.11 | 64,500 | — | — |
| 2014-07-30 | $3.10 | $3.10 | 28,000 | — | — |
| 2014-07-29 | $3.05 | $3.05 | 30,200 | — | — |
| 2014-07-28 | $3.10 | $3.10 | 55,500 | — | — |
| 2014-07-25 | $3.11 | $3.11 | 47,700 | — | — |
| 2014-07-24 | $3.11 | $3.11 | 9,500 | — | — |
| 2014-07-23 | $3.00 | $3.00 | 150,900 | — | — |
| 2014-07-22 | $3.12 | $3.12 | 47,100 | — | — |
| 2014-07-21 | $3.08 | $3.08 | 9,500 | — | — |
| 2014-07-18 | $3.08 | $3.08 | 8,500 | — | — |
| 2014-07-17 | $3.06 | $3.06 | 1,600 | — | — |
| 2014-07-16 | $3.08 | $3.08 | 13,900 | — | — |
| 2014-07-15 | $3.07 | $3.07 | 39,000 | — | — |
| 2014-07-14 | $3.00 | $3.00 | 75,400 | — | — |
| 2014-07-11 | $2.99 | $2.99 | 13,900 | — | — |
| 2014-07-10 | $3.00 | $3.00 | 10,000 | — | — |
| 2014-07-09 | $3.07 | $3.07 | 13,800 | — | — |
| 2014-07-08 | $3.10 | $3.10 | 54,000 | — | — |
| 2014-07-07 | $3.01 | $3.01 | 20,800 | — | — |
| 2014-07-03 | $3.06 | $3.06 | 59,400 | — | — |
| 2014-07-02 | $3.00 | $3.00 | 37,700 | — | — |
| 2014-07-01 | $2.99 | $2.99 | 30,400 | — | — |
| 2014-06-30 | $3.09 | $3.09 | 11,500 | — | — |
| 2014-06-27 | $3.00 | $3.00 | 33,900 | — | — |
| 2014-06-26 | $3.01 | $3.01 | 8,700 | — | — |
| 2014-06-25 | $3.00 | $3.00 | 18,100 | — | — |
| 2014-06-24 | $3.08 | $3.08 | 25,600 | — | — |
| 2014-06-23 | $3.05 | $3.05 | 7,500 | — | — |
| 2014-06-20 | $3.04 | $3.04 | 19,000 | — | — |
| 2014-06-19 | $3.03 | $3.03 | 73,900 | — | — |
| 2014-06-18 | $3.07 | $3.07 | 13,200 | — | — |
| 2014-06-17 | $3.12 | $3.12 | 32,300 | — | — |
| 2014-06-16 | $3.07 | $3.07 | 37,000 | — | — |
| 2014-06-13 | $3.05 | $3.05 | 19,400 | — | — |
| 2014-06-12 | $3.02 | $3.02 | 11,800 | — | — |
| 2014-06-11 | $3.07 | $3.07 | 14,400 | — | — |
| 2014-06-10 | $3.11 | $3.11 | 60,900 | — | — |
| 2014-06-09 | $3.11 | $3.11 | 46,500 | — | — |
| 2014-06-06 | $3.10 | $3.10 | 169,100 | — | — |
| 2014-06-05 | $2.99 | $2.99 | 61,100 | — | — |
| 2014-06-04 | $3.08 | $3.08 | 47,500 | — | — |
| 2014-06-03 | $3.10 | $3.10 | 25,400 | — | — |
| 2014-06-02 | $3.08 | $3.08 | 45,000 | — | — |
| 2014-05-30 | $3.09 | $3.09 | 88,400 | — | — |
| 2014-05-29 | $3.09 | $3.09 | 118,400 | — | — |
| 2014-05-28 | $3.08 | $3.08 | 26,000 | — | — |
| 2014-05-27 | $3.05 | $3.05 | 55,100 | — | — |
| 2014-05-23 | $3.05 | $3.05 | 35,400 | — | — |
| 2014-05-22 | $3.05 | $3.05 | 32,400 | — | — |
| 2014-05-21 | $3.09 | $3.09 | 50,800 | — | — |
| 2014-05-20 | $3.10 | $3.10 | 24,500 | — | — |
| 2014-05-19 | $3.05 | $3.05 | 77,700 | — | — |
| 2014-05-16 | $3.09 | $3.09 | 89,400 | — | — |
| 2014-05-15 | $3.09 | $3.09 | 108,600 | — | — |
| 2014-05-14 | $3.05 | $3.05 | 59,800 | — | — |
| 2014-05-13 | $3.07 | $3.07 | 18,600 | — | — |
| 2014-05-12 | $3.05 | $3.05 | 15,300 | — | — |
| 2014-05-09 | $3.03 | $3.03 | 35,900 | — | — |
| 2014-05-08 | $2.99 | $2.99 | 21,000 | — | — |
| 2014-05-07 | $2.96 | $2.96 | 11,300 | — | — |
| 2014-05-06 | $3.00 | $3.00 | 40,200 | — | — |
| 2014-05-05 | $2.99 | $2.99 | 22,700 | — | — |
| 2014-05-02 | $2.96 | $2.96 | 26,000 | — | — |
| 2014-05-01 | $3.00 | $3.00 | 21,200 | — | — |
| 2014-04-30 | $3.15 | $3.15 | 27,400 | — | — |
| 2014-04-29 | $3.07 | $3.07 | 66,800 | — | — |
| 2014-04-28 | $3.00 | $3.00 | 42,300 | — | — |
| 2014-04-25 | $3.03 | $3.03 | 54,800 | — | — |
| 2014-04-24 | $3.17 | $3.17 | 133,700 | — | — |
| 2014-04-23 | $3.07 | $3.07 | 26,300 | — | — |
| 2014-04-22 | $3.22 | $3.22 | 45,300 | — | — |
| 2014-04-21 | $3.33 | $3.33 | 79,600 | — | — |
| 2014-04-17 | $3.28 | $3.28 | 42,000 | — | — |
| 2014-04-16 | $3.30 | $3.30 | 49,200 | — | — |
| 2014-04-15 | $3.10 | $3.10 | 41,600 | — | — |
| 2014-04-14 | $3.23 | $3.23 | 349,300 | — | — |
| 2014-04-11 | $3.00 | $3.00 | 47,600 | — | — |
| 2014-04-10 | $3.00 | $3.00 | 133,800 | — | — |
| 2014-04-09 | $3.00 | $3.00 | 43,700 | — | — |
| 2014-04-08 | $3.05 | $3.05 | 7,100 | — | — |
| 2014-04-07 | $3.05 | $3.05 | 30,400 | — | — |
| 2014-04-04 | $3.05 | $3.05 | 83,000 | — | — |
| 2014-04-03 | $3.02 | $3.02 | 173,500 | — | — |
| 2014-04-02 | $3.05 | $3.05 | 94,700 | — | — |
| 2014-04-01 | $3.09 | $3.09 | 38,100 | — | — |
| 2014-03-31 | $3.09 | $3.09 | 117,500 | — | — |
| 2014-03-28 | $3.02 | $3.02 | 58,100 | — | — |
| 2014-03-27 | $3.07 | $3.07 | 31,200 | — | — |
| 2014-03-26 | $3.07 | $3.07 | 65,700 | — | — |
| 2014-03-25 | $3.07 | $3.07 | 23,200 | — | — |
| 2014-03-24 | $3.09 | $3.09 | 18,800 | — | — |
| 2014-03-21 | $3.14 | $3.14 | 43,500 | — | — |
| 2014-03-20 | $3.11 | $3.11 | 55,200 | — | — |
| 2014-03-19 | $3.08 | $3.08 | 15,000 | — | — |
| 2014-03-18 | $3.13 | $3.13 | 24,300 | — | — |
| 2014-03-17 | $3.13 | $3.13 | 29,300 | — | — |
| 2014-03-14 | $3.09 | $3.09 | 95,200 | — | — |
| 2014-03-13 | $3.06 | $3.06 | 79,700 | — | — |
| 2014-03-12 | $3.07 | $3.07 | 42,300 | — | — |
| 2014-03-11 | $3.00 | $3.00 | 137,100 | — | — |
| 2014-03-10 | $3.02 | $3.02 | 65,300 | — | — |
| 2014-03-07 | $3.00 | $3.00 | 34,200 | — | — |
| 2014-03-06 | $3.02 | $3.02 | 55,900 | — | — |
| 2014-03-05 | $2.99 | $2.99 | 38,000 | — | — |
| 2014-03-04 | $2.97 | $2.97 | 63,600 | — | — |
| 2014-03-03 | $2.99 | $2.99 | 69,100 | — | — |
| 2014-02-28 | $2.75 | $2.75 | 147,200 | — | — |
| 2014-02-27 | $2.86 | $2.86 | 178,700 | — | — |
| 2014-02-26 | $3.04 | $3.04 | 32,800 | — | — |
| 2014-02-25 | $3.04 | $3.04 | 58,300 | — | — |
| 2014-02-24 | $3.00 | $3.00 | 93,000 | — | — |
| 2014-02-21 | $2.85 | $2.85 | 186,700 | — | — |
| 2014-02-20 | $2.82 | $2.82 | 127,700 | — | — |
| 2014-02-19 | $2.95 | $2.95 | 179,200 | — | — |
| 2014-02-18 | $3.01 | $3.01 | 178,200 | — | — |
| 2014-02-14 | $3.06 | $3.06 | 225,700 | — | — |
| 2014-02-13 | $3.30 | $3.30 | 227,800 | — | — |
| 2014-02-12 | $3.15 | $3.15 | 116,400 | — | — |
| 2014-02-11 | $3.00 | $3.00 | 77,700 | — | — |
| 2014-02-10 | $2.90 | $2.90 | 25,700 | — | — |
| 2014-02-07 | $2.76 | $2.76 | 47,500 | — | — |
| 2014-02-06 | $2.77 | $2.77 | 92,700 | — | — |
| 2014-02-05 | $2.57 | $2.57 | 47,300 | — | — |
| 2014-02-04 | $2.62 | $2.62 | 62,900 | — | — |
| 2014-02-03 | $2.69 | $2.69 | 41,900 | — | — |
| 2014-01-31 | $2.72 | $2.72 | 10,100 | — | — |
| 2014-01-30 | $2.75 | $2.75 | 30,700 | — | — |
| 2014-01-29 | $2.82 | $2.82 | 124,700 | — | — |
| 2014-01-28 | $2.76 | $2.76 | 37,300 | — | — |
| 2014-01-27 | $2.71 | $2.71 | 43,700 | — | — |
| 2014-01-24 | $2.72 | $2.72 | 27,200 | — | — |
| 2014-01-23 | $2.79 | $2.79 | 46,800 | — | — |
| 2014-01-22 | $2.80 | $2.80 | 15,800 | — | — |
| 2014-01-21 | $2.81 | $2.81 | 23,100 | — | — |
| 2014-01-17 | $2.79 | $2.79 | 19,400 | — | — |
| 2014-01-16 | $2.77 | $2.77 | 79,800 | — | — |
| 2014-01-15 | $2.90 | $2.90 | 107,100 | — | — |
| 2014-01-14 | $2.85 | $2.85 | 256,800 | — | — |
| 2014-01-13 | $2.65 | $2.65 | 19,900 | — | — |
| 2014-01-10 | $2.64 | $2.64 | 58,600 | — | — |
| 2014-01-09 | $2.62 | $2.62 | 39,800 | — | — |
| 2014-01-08 | $2.59 | $2.59 | 47,300 | — | — |
| 2014-01-07 | $2.62 | $2.62 | 35,700 | — | — |
| 2014-01-06 | $2.56 | $2.56 | 71,700 | — | — |
| 2014-01-03 | $2.53 | $2.53 | 55,000 | — | — |
| 2014-01-02 | $2.62 | $2.62 | 91,300 | — | — |