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
- 2001-05-04 to 2026-09-02
- 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 | $5.00 | $5.00 | 17,000 | — | — |
| 2014-12-30 | $4.82 | $4.82 | 64,500 | — | — |
| 2014-12-29 | $4.74 | $4.74 | 84,700 | — | — |
| 2014-12-26 | $4.95 | $4.95 | 45,600 | — | — |
| 2014-12-24 | $4.84 | $4.84 | 44,000 | — | — |
| 2014-12-23 | $4.65 | $4.65 | 66,900 | — | — |
| 2014-12-22 | $4.70 | $4.70 | 51,700 | — | — |
| 2014-12-19 | $4.55 | $4.55 | 99,100 | — | — |
| 2014-12-18 | $4.52 | $4.52 | 36,900 | — | — |
| 2014-12-17 | $4.49 | $4.49 | 42,700 | — | — |
| 2014-12-16 | $4.44 | $4.44 | 46,300 | — | — |
| 2014-12-15 | $4.46 | $4.46 | 31,700 | — | — |
| 2014-12-12 | $4.59 | $4.59 | 57,700 | — | — |
| 2014-12-11 | $4.60 | $4.60 | 81,200 | — | — |
| 2014-12-10 | $4.65 | $4.65 | 85,700 | — | — |
| 2014-12-09 | $4.80 | $4.80 | 56,400 | — | — |
| 2014-12-08 | $4.95 | $4.95 | 54,100 | — | — |
| 2014-12-05 | $5.06 | $5.06 | 68,100 | — | — |
| 2014-12-04 | $5.00 | $5.00 | 119,600 | — | — |
| 2014-12-03 | $5.03 | $5.03 | 106,700 | — | — |
| 2014-12-02 | $5.10 | $5.10 | 289,900 | — | — |
| 2014-12-01 | $5.09 | $5.09 | 422,500 | — | — |
| 2014-11-28 | $4.68 | $4.68 | 22,400 | — | — |
| 2014-11-26 | $4.70 | $4.70 | 117,800 | — | — |
| 2014-11-25 | $4.64 | $4.64 | 150,100 | — | — |
| 2014-11-24 | $4.50 | $4.50 | 154,600 | — | — |
| 2014-11-21 | $4.04 | $4.04 | 80,500 | — | — |
| 2014-11-20 | $4.16 | $4.16 | 28,600 | — | — |
| 2014-11-19 | $4.08 | $4.08 | 56,500 | — | — |
| 2014-11-18 | $4.23 | $4.23 | 50,700 | — | — |
| 2014-11-17 | $4.15 | $4.15 | 169,700 | — | — |
| 2014-11-14 | $3.88 | $3.88 | 96,400 | — | — |
| 2014-11-13 | $3.71 | $3.71 | 186,800 | — | — |
| 2014-11-12 | $4.10 | $4.10 | 133,400 | — | — |
| 2014-11-11 | $4.13 | $4.13 | 505,700 | — | — |
| 2014-11-10 | $3.45 | $3.45 | 7,700 | — | — |
| 2014-11-07 | $3.49 | $3.49 | 4,300 | — | — |
| 2014-11-06 | $3.43 | $3.43 | 4,700 | — | — |
| 2014-11-05 | $3.36 | $3.36 | 29,900 | — | — |
| 2014-11-04 | $3.42 | $3.42 | 58,900 | — | — |
| 2014-11-03 | $3.53 | $3.53 | 4,100 | — | — |
| 2014-10-31 | $3.61 | $3.61 | 9,700 | — | — |
| 2014-10-30 | $3.50 | $3.50 | 25,800 | — | — |
| 2014-10-29 | $3.55 | $3.55 | 14,100 | — | — |
| 2014-10-28 | $3.57 | $3.57 | 17,200 | — | — |
| 2014-10-27 | $3.60 | $3.60 | 2,800 | — | — |
| 2014-10-24 | $3.57 | $3.57 | 24,700 | — | — |
| 2014-10-23 | $3.61 | $3.61 | 7,100 | — | — |
| 2014-10-22 | $3.60 | $3.60 | 9,900 | — | — |
| 2014-10-21 | $3.57 | $3.57 | 18,800 | — | — |
| 2014-10-20 | $3.59 | $3.59 | 16,000 | — | — |
| 2014-10-17 | $3.62 | $3.62 | 11,100 | — | — |
| 2014-10-16 | $3.56 | $3.56 | 4,100 | — | — |
| 2014-10-15 | $3.50 | $3.50 | 24,200 | — | — |
| 2014-10-14 | $3.46 | $3.46 | 35,400 | — | — |
| 2014-10-13 | $3.43 | $3.43 | 25,900 | — | — |
| 2014-10-10 | $3.48 | $3.48 | 13,000 | — | — |
| 2014-10-09 | $3.53 | $3.53 | 19,300 | — | — |
| 2014-10-08 | $3.56 | $3.56 | 31,200 | — | — |
| 2014-10-07 | $3.53 | $3.53 | 9,600 | — | — |
| 2014-10-06 | $3.53 | $3.53 | 21,700 | — | — |
| 2014-10-03 | $3.59 | $3.59 | 59,300 | — | — |
| 2014-10-02 | $3.68 | $3.68 | 100,600 | — | — |
| 2014-10-01 | $3.59 | $3.59 | 679,000 | — | — |
| 2014-09-30 | $2.90 | $2.90 | 27,900 | — | — |
| 2014-09-29 | $2.94 | $2.94 | 600 | — | — |
| 2014-09-26 | $2.96 | $2.96 | 1,200 | — | — |
| 2014-09-25 | $3.04 | $3.04 | 8,500 | — | — |
| 2014-09-24 | $3.04 | $3.04 | 4,800 | — | — |
| 2014-09-23 | $2.97 | $2.97 | 2,900 | — | — |
| 2014-09-22 | $2.85 | $2.85 | 29,800 | — | — |
| 2014-09-19 | $2.92 | $2.92 | 33,900 | — | — |
| 2014-09-18 | $3.00 | $3.00 | 10,300 | — | — |
| 2014-09-17 | $3.02 | $3.02 | 11,200 | — | — |
| 2014-09-16 | $3.01 | $3.01 | 2,000 | — | — |
| 2014-09-15 | $2.94 | $2.94 | 36,000 | — | — |
| 2014-09-12 | $2.99 | $2.99 | 18,800 | — | — |
| 2014-09-11 | $3.08 | $3.08 | 5,900 | — | — |
| 2014-09-10 | $3.01 | $3.01 | 6,800 | — | — |
| 2014-09-09 | $3.21 | $3.21 | 10,400 | — | — |
| 2014-09-08 | $3.20 | $3.20 | 7,600 | — | — |
| 2014-09-05 | $3.16 | $3.16 | 14,200 | — | — |
| 2014-09-04 | $3.20 | $3.20 | 28,900 | — | — |
| 2014-09-03 | $2.99 | $2.99 | 15,300 | — | — |
| 2014-09-02 | $3.07 | $3.07 | 2,700 | — | — |
| 2014-08-29 | $3.03 | $3.03 | 1,900 | — | — |
| 2014-08-28 | $2.99 | $2.99 | 1,000 | — | — |
| 2014-08-27 | $3.01 | $3.01 | 100 | — | — |
| 2014-08-26 | $3.01 | $3.01 | 9,300 | — | — |
| 2014-08-25 | $3.08 | $3.08 | 7,300 | — | — |
| 2014-08-22 | $3.00 | $3.00 | 8,000 | — | — |
| 2014-08-21 | $2.98 | $2.98 | 24,500 | — | — |
| 2014-08-20 | $3.04 | $3.04 | 9,000 | — | — |
| 2014-08-19 | $3.03 | $3.03 | 800 | — | — |
| 2014-08-18 | $3.00 | $3.00 | 2,200 | — | — |
| 2014-08-15 | $2.99 | $2.99 | 11,000 | — | — |
| 2014-08-14 | $3.02 | $3.02 | 7,400 | — | — |
| 2014-08-13 | $3.05 | $3.05 | 2,300 | — | — |
| 2014-08-12 | $3.01 | $3.01 | 1,700 | — | — |
| 2014-08-11 | $3.02 | $3.02 | 13,400 | — | — |
| 2014-08-08 | $2.98 | $2.98 | 2,000 | — | — |
| 2014-08-07 | $2.88 | $2.88 | 5,400 | — | — |
| 2014-08-06 | $3.04 | $3.04 | 36,700 | — | — |
| 2014-08-05 | $3.02 | $3.02 | 26,300 | — | — |
| 2014-08-04 | $3.10 | $3.10 | 13,000 | — | — |
| 2014-08-01 | $2.94 | $2.94 | 15,300 | — | — |
| 2014-07-31 | $2.98 | $2.98 | 10,700 | — | — |
| 2014-07-30 | $3.04 | $3.04 | 36,700 | — | — |
| 2014-07-29 | $3.02 | $3.02 | 98,300 | — | — |
| 2014-07-28 | $2.81 | $2.81 | 45,000 | — | — |
| 2014-07-25 | $2.69 | $2.69 | 5,700 | — | — |
| 2014-07-24 | $2.62 | $2.62 | 7,900 | — | — |
| 2014-07-23 | $2.58 | $2.58 | 800 | — | — |
| 2014-07-22 | $2.62 | $2.62 | 8,500 | — | — |
| 2014-07-21 | $2.70 | $2.70 | 4,000 | — | — |
| 2014-07-18 | $2.73 | $2.73 | 1,600 | — | — |
| 2014-07-17 | $2.68 | $2.68 | 3,900 | — | — |
| 2014-07-16 | $2.79 | $2.79 | 5,500 | — | — |
| 2014-07-15 | $2.76 | $2.76 | 3,800 | — | — |
| 2014-07-14 | $2.78 | $2.78 | 8,600 | — | — |
| 2014-07-11 | $2.83 | $2.83 | 12,000 | — | — |
| 2014-07-10 | $2.79 | $2.79 | 6,300 | — | — |
| 2014-07-09 | $2.80 | $2.80 | 6,100 | — | — |
| 2014-07-08 | $2.80 | $2.80 | 37,200 | — | — |
| 2014-07-07 | $2.78 | $2.78 | 223,500 | — | — |
| 2014-07-03 | $2.64 | $2.64 | 2,000 | — | — |
| 2014-07-02 | $2.62 | $2.62 | 5,000 | — | — |
| 2014-07-01 | $2.64 | $2.64 | 13,900 | — | — |
| 2014-06-30 | $2.50 | $2.50 | 25,600 | — | — |
| 2014-06-27 | $2.56 | $2.56 | 56,700 | — | — |
| 2014-06-26 | $2.70 | $2.70 | 1,600 | — | — |
| 2014-06-25 | $2.68 | $2.68 | 40,900 | — | — |
| 2014-06-24 | $2.80 | $2.80 | 122,700 | — | — |
| 2014-06-23 | $2.85 | $2.85 | 14,100 | — | — |
| 2014-06-20 | $2.71 | $2.71 | 11,000 | — | — |
| 2014-06-19 | $2.74 | $2.74 | 8,700 | — | — |
| 2014-06-18 | $2.74 | $2.74 | 73,400 | — | — |
| 2014-06-17 | $2.65 | $2.65 | 13,300 | — | — |
| 2014-06-16 | $2.65 | $2.65 | 26,700 | — | — |
| 2014-06-13 | $2.84 | $2.84 | 17,200 | — | — |
| 2014-06-12 | $2.82 | $2.82 | 19,900 | — | — |
| 2014-06-11 | $2.84 | $2.84 | 6,700 | — | — |
| 2014-06-10 | $2.83 | $2.83 | 14,300 | — | — |
| 2014-06-09 | $2.88 | $2.88 | 3,600 | — | — |
| 2014-06-06 | $2.82 | $2.82 | 17,100 | — | — |
| 2014-06-05 | $2.77 | $2.77 | 20,900 | — | — |
| 2014-06-04 | $2.89 | $2.89 | 14,100 | — | — |
| 2014-06-03 | $2.86 | $2.86 | 65,100 | — | — |
| 2014-06-02 | $2.79 | $2.79 | 16,100 | — | — |
| 2014-05-30 | $2.86 | $2.86 | 34,900 | — | — |
| 2014-05-29 | $2.86 | $2.86 | 27,800 | — | — |
| 2014-05-28 | $2.91 | $2.91 | 6,700 | — | — |
| 2014-05-27 | $2.94 | $2.94 | 96,000 | — | — |
| 2014-05-23 | $2.70 | $2.70 | 189,200 | — | — |
| 2014-05-22 | $2.89 | $2.89 | 20,500 | — | — |
| 2014-05-21 | $2.89 | $2.89 | 13,400 | — | — |
| 2014-05-20 | $2.89 | $2.89 | 12,300 | — | — |
| 2014-05-19 | $3.00 | $3.00 | 17,100 | — | — |
| 2014-05-16 | $3.04 | $3.04 | 10,900 | — | — |
| 2014-05-15 | $2.92 | $2.92 | 112,200 | — | — |
| 2014-05-14 | $3.19 | $3.19 | 24,600 | — | — |
| 2014-05-13 | $3.19 | $3.19 | 41,900 | — | — |
| 2014-05-12 | $3.30 | $3.30 | 41,800 | — | — |
| 2014-05-09 | $3.30 | $3.30 | 15,600 | — | — |
| 2014-05-08 | $3.36 | $3.36 | 29,300 | — | — |
| 2014-05-07 | $3.43 | $3.43 | 6,500 | — | — |
| 2014-05-06 | $3.45 | $3.45 | 6,700 | — | — |
| 2014-05-05 | $3.52 | $3.52 | 8,900 | — | — |
| 2014-05-02 | $3.64 | $3.64 | 2,500 | — | — |
| 2014-05-01 | $3.62 | $3.62 | 8,400 | — | — |
| 2014-04-30 | $3.65 | $3.65 | 132,800 | — | — |
| 2014-04-29 | $3.42 | $3.42 | 47,300 | — | — |
| 2014-04-28 | $3.41 | $3.41 | 11,900 | — | — |
| 2014-04-25 | $3.46 | $3.46 | 3,200 | — | — |
| 2014-04-24 | $3.50 | $3.50 | 6,900 | — | — |
| 2014-04-23 | $3.37 | $3.37 | 31,000 | — | — |
| 2014-04-22 | $3.40 | $3.40 | 26,900 | — | — |
| 2014-04-21 | $3.56 | $3.56 | 4,000 | — | — |
| 2014-04-17 | $3.56 | $3.56 | 4,800 | — | — |
| 2014-04-16 | $3.52 | $3.52 | 8,400 | — | — |
| 2014-04-15 | $3.58 | $3.58 | 49,500 | — | — |
| 2014-04-14 | $3.40 | $3.40 | 8,400 | — | — |
| 2014-04-11 | $3.44 | $3.44 | 13,200 | — | — |
| 2014-04-10 | $3.53 | $3.53 | 18,300 | — | — |
| 2014-04-09 | $3.52 | $3.52 | 8,600 | — | — |
| 2014-04-08 | $3.50 | $3.50 | 11,200 | — | — |
| 2014-04-07 | $3.45 | $3.45 | 10,000 | — | — |
| 2014-04-04 | $3.55 | $3.55 | 65,900 | — | — |
| 2014-04-03 | $3.45 | $3.45 | 20,200 | — | — |
| 2014-04-02 | $3.70 | $3.70 | 8,900 | — | — |
| 2014-04-01 | $3.66 | $3.66 | 31,700 | — | — |
| 2014-03-31 | $3.79 | $3.79 | 8,000 | — | — |
| 2014-03-28 | $3.84 | $3.84 | 24,200 | — | — |
| 2014-03-27 | $3.82 | $3.82 | 65,400 | — | — |
| 2014-03-26 | $3.73 | $3.73 | 22,000 | — | — |
| 2014-03-25 | $3.75 | $3.75 | 67,400 | — | — |
| 2014-03-24 | $3.71 | $3.71 | 90,800 | — | — |
| 2014-03-21 | $3.67 | $3.67 | 245,200 | — | — |
| 2014-03-20 | $3.64 | $3.64 | 20,500 | — | — |
| 2014-03-19 | $3.65 | $3.65 | 17,200 | — | — |
| 2014-03-18 | $3.74 | $3.74 | 39,800 | — | — |
| 2014-03-17 | $3.40 | $3.40 | 30,100 | — | — |
| 2014-03-14 | $3.56 | $3.56 | 38,100 | — | — |
| 2014-03-13 | $3.75 | $3.75 | 9,500 | — | — |
| 2014-03-12 | $3.75 | $3.75 | 32,800 | — | — |
| 2014-03-11 | $3.74 | $3.74 | 9,800 | — | — |
| 2014-03-10 | $3.75 | $3.75 | 24,700 | — | — |
| 2014-03-07 | $3.78 | $3.78 | 74,600 | — | — |
| 2014-03-06 | $3.49 | $3.49 | 19,000 | — | — |
| 2014-03-05 | $3.60 | $3.60 | 38,200 | — | — |
| 2014-03-04 | $3.46 | $3.46 | 10,200 | — | — |
| 2014-03-03 | $3.52 | $3.52 | 22,000 | — | — |
| 2014-02-28 | $3.60 | $3.60 | 20,300 | — | — |
| 2014-02-27 | $3.52 | $3.52 | 1,100 | — | — |
| 2014-02-26 | $3.60 | $3.60 | 13,500 | — | — |
| 2014-02-25 | $3.64 | $3.64 | 13,900 | — | — |
| 2014-02-24 | $3.64 | $3.64 | 36,500 | — | — |
| 2014-02-21 | $3.65 | $3.65 | 92,700 | — | — |
| 2014-02-20 | $3.72 | $3.72 | 11,000 | — | — |
| 2014-02-19 | $3.74 | $3.74 | 16,900 | — | — |
| 2014-02-18 | $3.74 | $3.74 | 14,100 | — | — |
| 2014-02-14 | $3.74 | $3.74 | 27,300 | — | — |
| 2014-02-13 | $3.75 | $3.75 | 11,800 | — | — |
| 2014-02-12 | $3.70 | $3.70 | 18,400 | — | — |
| 2014-02-11 | $3.55 | $3.55 | 72,200 | — | — |
| 2014-02-10 | $3.56 | $3.56 | 48,600 | — | — |
| 2014-02-07 | $3.45 | $3.45 | 89,900 | — | — |
| 2014-02-06 | $3.80 | $3.80 | 53,600 | — | — |
| 2014-02-05 | $3.65 | $3.65 | 51,500 | — | — |
| 2014-02-04 | $3.85 | $3.85 | 96,600 | — | — |
| 2014-02-03 | $3.95 | $3.95 | 183,400 | — | — |
| 2014-01-31 | $3.55 | $3.55 | 24,200 | — | — |
| 2014-01-30 | $3.41 | $3.41 | 8,100 | — | — |
| 2014-01-29 | $3.40 | $3.40 | 19,900 | — | — |
| 2014-01-28 | $3.32 | $3.32 | 16,100 | — | — |
| 2014-01-27 | $3.27 | $3.27 | 25,400 | — | — |
| 2014-01-24 | $3.42 | $3.42 | 16,000 | — | — |
| 2014-01-23 | $3.50 | $3.50 | 11,500 | — | — |
| 2014-01-22 | $3.53 | $3.53 | 26,100 | — | — |
| 2014-01-21 | $3.60 | $3.60 | 66,200 | — | — |
| 2014-01-17 | $3.56 | $3.56 | 53,000 | — | — |
| 2014-01-16 | $3.35 | $3.35 | 42,200 | — | — |
| 2014-01-15 | $3.74 | $3.74 | 93,900 | — | — |
| 2014-01-14 | $3.72 | $3.72 | 104,600 | — | — |
| 2014-01-13 | $3.54 | $3.54 | 132,700 | — | — |
| 2014-01-10 | $3.17 | $3.17 | 89,700 | — | — |
| 2014-01-09 | $3.20 | $3.20 | 20,500 | — | — |
| 2014-01-08 | $3.10 | $3.10 | 12,700 | — | — |
| 2014-01-07 | $3.15 | $3.15 | 54,200 | — | — |
| 2014-01-06 | $3.13 | $3.13 | 27,000 | — | — |
| 2014-01-03 | $3.12 | $3.12 | 27,900 | — | — |
| 2014-01-02 | $3.05 | $3.05 | 46,300 | — | — |