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
- 1999-04-26 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 | $2.37 | $2.37 | 49,200 | — | — |
| 2014-12-30 | $2.34 | $2.34 | 22,700 | — | — |
| 2014-12-29 | $2.14 | $2.14 | 33,600 | — | — |
| 2014-12-26 | $2.12 | $2.12 | 3,000 | — | — |
| 2014-12-24 | $2.19 | $2.19 | 1,700 | — | — |
| 2014-12-23 | $2.18 | $2.18 | 11,400 | — | — |
| 2014-12-22 | $2.18 | $2.18 | 6,900 | — | — |
| 2014-12-19 | $2.16 | $2.16 | 24,300 | — | — |
| 2014-12-18 | $2.21 | $2.21 | 21,500 | — | — |
| 2014-12-17 | $2.05 | $2.05 | 16,900 | — | — |
| 2014-12-16 | $2.05 | $2.05 | 34,700 | — | — |
| 2014-12-15 | $2.10 | $2.10 | 22,700 | — | — |
| 2014-12-12 | $2.17 | $2.17 | 41,500 | — | — |
| 2014-12-11 | $2.21 | $2.21 | 51,600 | — | — |
| 2014-12-10 | $2.25 | $2.25 | 26,400 | — | — |
| 2014-12-09 | $2.04 | $2.04 | 24,600 | — | — |
| 2014-12-08 | $2.02 | $2.02 | 40,400 | — | — |
| 2014-12-05 | $2.19 | $2.19 | 6,600 | — | — |
| 2014-12-04 | $2.14 | $2.14 | 8,900 | — | — |
| 2014-12-03 | $2.15 | $2.15 | 14,000 | — | — |
| 2014-12-02 | $2.20 | $2.20 | 13,300 | — | — |
| 2014-12-01 | $2.23 | $2.23 | 36,500 | — | — |
| 2014-11-28 | $2.38 | $2.38 | 22,200 | — | — |
| 2014-11-26 | $2.31 | $2.31 | 94,900 | — | — |
| 2014-11-25 | $2.20 | $2.20 | 5,400 | — | — |
| 2014-11-24 | $2.13 | $2.13 | 7,300 | — | — |
| 2014-11-21 | $2.15 | $2.15 | 2,000 | — | — |
| 2014-11-20 | $2.13 | $2.13 | 14,800 | — | — |
| 2014-11-19 | $2.13 | $2.13 | 12,800 | — | — |
| 2014-11-18 | $2.15 | $2.15 | 9,000 | — | — |
| 2014-11-17 | $2.14 | $2.14 | 3,000 | — | — |
| 2014-11-14 | $2.20 | $2.20 | 12,600 | — | — |
| 2014-11-13 | $2.20 | $2.20 | 3,700 | — | — |
| 2014-11-12 | $2.15 | $2.15 | 11,100 | — | — |
| 2014-11-11 | $2.20 | $2.20 | 8,800 | — | — |
| 2014-11-10 | $2.20 | $2.20 | 17,600 | — | — |
| 2014-11-07 | $2.23 | $2.23 | 18,500 | — | — |
| 2014-11-06 | $2.24 | $2.24 | 39,600 | — | — |
| 2014-11-05 | $2.20 | $2.20 | 24,500 | — | — |
| 2014-11-04 | $2.20 | $2.20 | 71,400 | — | — |
| 2014-11-03 | $2.27 | $2.27 | 26,100 | — | — |
| 2014-10-31 | $2.30 | $2.30 | 26,800 | — | — |
| 2014-10-30 | $2.15 | $2.15 | 17,700 | — | — |
| 2014-10-29 | $2.20 | $2.20 | 8,800 | — | — |
| 2014-10-28 | $2.30 | $2.30 | 23,100 | — | — |
| 2014-10-27 | $2.23 | $2.23 | 200 | — | — |
| 2014-10-24 | $2.29 | $2.29 | 60,000 | — | — |
| 2014-10-23 | $2.10 | $2.10 | 14,800 | — | — |
| 2014-10-22 | $2.17 | $2.17 | 5,500 | — | — |
| 2014-10-21 | $2.24 | $2.24 | 30,000 | — | — |
| 2014-10-20 | $2.48 | $2.48 | 5,200 | — | — |
| 2014-10-17 | $2.60 | $2.60 | 6,100 | — | — |
| 2014-10-16 | $2.68 | $2.68 | 6,400 | — | — |
| 2014-10-15 | $2.72 | $2.72 | 23,300 | — | — |
| 2014-10-14 | $2.56 | $2.56 | 3,300 | — | — |
| 2014-10-13 | $2.47 | $2.47 | 3,400 | — | — |
| 2014-10-10 | $2.50 | $2.50 | 7,300 | — | — |
| 2014-10-09 | $2.25 | $2.25 | 6,400 | — | — |
| 2014-10-08 | $2.40 | $2.40 | 11,300 | — | — |
| 2014-10-07 | $2.24 | $2.24 | 30,200 | — | — |
| 2014-10-06 | $2.35 | $2.35 | 30,800 | — | — |
| 2014-10-03 | $2.60 | $2.60 | 17,300 | — | — |
| 2014-10-02 | $2.64 | $2.64 | 13,600 | — | — |
| 2014-10-01 | $2.50 | $2.50 | 13,000 | — | — |
| 2014-09-30 | $2.70 | $2.70 | 21,600 | — | — |
| 2014-09-29 | $2.74 | $2.74 | 76,600 | — | — |
| 2014-09-26 | $2.27 | $2.27 | 94,900 | — | — |
| 2014-09-25 | $2.15 | $2.15 | 14,100 | — | — |
| 2014-09-24 | $2.20 | $2.20 | 16,900 | — | — |
| 2014-09-23 | $2.25 | $2.25 | 17,000 | — | — |
| 2014-09-22 | $2.05 | $2.05 | 32,100 | — | — |
| 2014-09-19 | $1.90 | $1.90 | 4,900 | — | — |
| 2014-09-18 | $1.85 | $1.85 | 7,200 | — | — |
| 2014-09-17 | $1.73 | $1.73 | 3,200 | — | — |
| 2014-09-16 | $1.82 | $1.82 | 3,600 | — | — |
| 2014-09-15 | $1.87 | $1.87 | 4,300 | — | — |
| 2014-09-12 | $1.89 | $1.89 | 15,300 | — | — |
| 2014-09-11 | $1.90 | $1.90 | 42,100 | — | — |
| 2014-09-10 | $1.89 | $1.89 | 11,700 | — | — |
| 2014-09-09 | $1.88 | $1.88 | 1,200 | — | — |
| 2014-09-08 | $1.88 | $1.88 | 3,600 | — | — |
| 2014-09-05 | $1.89 | $1.89 | 3,700 | — | — |
| 2014-09-04 | $1.78 | $1.78 | 13,900 | — | — |
| 2014-09-03 | $1.84 | $1.84 | 5,400 | — | — |
| 2014-09-02 | $1.65 | $1.65 | 12,300 | — | — |
| 2014-08-29 | $1.55 | $1.55 | 800 | — | — |
| 2014-08-28 | $1.46 | $1.46 | 200 | — | — |
| 2014-08-27 | $1.53 | $1.53 | 100 | — | — |
| 2014-08-26 | $1.50 | $1.50 | 10,000 | — | — |
| 2014-08-25 | $1.50 | $1.50 | 5,500 | — | — |
| 2014-08-22 | $1.50 | $1.50 | 13,500 | — | — |
| 2014-08-21 | $1.41 | $1.41 | 1,200 | — | — |
| 2014-08-20 | $1.52 | $1.52 | 0 | — | — |
| 2014-08-19 | $1.52 | $1.52 | 4,800 | — | — |
| 2014-08-18 | $1.52 | $1.52 | 100 | — | — |
| 2014-08-15 | $1.52 | $1.52 | 300 | — | — |
| 2014-08-14 | $1.55 | $1.55 | 0 | — | — |
| 2014-08-13 | $1.55 | $1.55 | 900 | — | — |
| 2014-08-12 | $1.45 | $1.45 | 1,600 | — | — |
| 2014-08-11 | $1.45 | $1.45 | 5,900 | — | — |
| 2014-08-08 | $1.55 | $1.55 | 1,800 | — | — |
| 2014-08-07 | $1.55 | $1.55 | 600 | — | — |
| 2014-08-06 | $1.55 | $1.55 | 1,200 | — | — |
| 2014-08-05 | $1.59 | $1.59 | 1,100 | — | — |
| 2014-08-04 | $1.46 | $1.46 | 10,600 | — | — |
| 2014-08-01 | $1.73 | $1.73 | 1,600 | — | — |
| 2014-07-31 | $1.74 | $1.74 | 700 | — | — |
| 2014-07-30 | $1.73 | $1.73 | 2,500 | — | — |
| 2014-07-29 | $1.67 | $1.67 | 3,300 | — | — |
| 2014-07-28 | $1.42 | $1.42 | 4,600 | — | — |
| 2014-07-25 | $1.58 | $1.58 | 3,600 | — | — |
| 2014-07-24 | $1.74 | $1.74 | 7,500 | — | — |
| 2014-07-23 | $1.59 | $1.59 | 1,500 | — | — |
| 2014-07-22 | $1.50 | $1.50 | 2,400 | — | — |
| 2014-07-21 | $1.56 | $1.56 | 600 | — | — |
| 2014-07-18 | $1.75 | $1.75 | 0 | — | — |
| 2014-07-17 | $1.75 | $1.75 | 200 | — | — |
| 2014-07-16 | $1.75 | $1.75 | 2,900 | — | — |
| 2014-07-15 | $1.75 | $1.75 | 15,200 | — | — |
| 2014-07-14 | $1.66 | $1.66 | 1,000 | — | — |
| 2014-07-11 | $1.83 | $1.83 | 0 | — | — |
| 2014-07-10 | $1.83 | $1.83 | 800 | — | — |
| 2014-07-09 | $1.68 | $1.68 | 400 | — | — |
| 2014-07-08 | $1.89 | $1.89 | 1,600 | — | — |
| 2014-07-07 | $1.69 | $1.69 | 0 | — | — |
| 2014-07-03 | $1.69 | $1.69 | 2,200 | — | — |
| 2014-07-02 | $1.65 | $1.65 | 0 | — | — |
| 2014-07-01 | $1.65 | $1.65 | 20,000 | — | — |
| 2014-06-30 | $1.80 | $1.80 | 900 | — | — |
| 2014-06-27 | $1.80 | $1.80 | 500 | — | — |
| 2014-06-26 | $1.89 | $1.89 | 5,000 | — | — |
| 2014-06-25 | $1.88 | $1.88 | 900 | — | — |
| 2014-06-24 | $1.89 | $1.89 | 100 | — | — |
| 2014-06-23 | $1.89 | $1.89 | 1,000 | — | — |
| 2014-06-20 | $1.88 | $1.88 | 1,000 | — | — |
| 2014-06-19 | $1.85 | $1.85 | 13,800 | — | — |
| 2014-06-18 | $1.80 | $1.80 | 500 | — | — |
| 2014-06-17 | $1.73 | $1.73 | 3,000 | — | — |
| 2014-06-16 | $1.80 | $1.80 | 600 | — | — |
| 2014-06-13 | $1.74 | $1.74 | 3,200 | — | — |
| 2014-06-12 | $1.80 | $1.80 | 12,400 | — | — |
| 2014-06-11 | $1.65 | $1.65 | 8,300 | — | — |
| 2014-06-10 | $1.58 | $1.58 | 0 | — | — |
| 2014-06-09 | $1.58 | $1.58 | 1,500 | — | — |
| 2014-06-06 | $1.51 | $1.51 | 300 | — | — |
| 2014-06-05 | $1.50 | $1.50 | 7,000 | — | — |
| 2014-06-04 | $1.59 | $1.59 | 6,300 | — | — |
| 2014-06-03 | $1.70 | $1.70 | 28,700 | — | — |
| 2014-06-02 | $1.89 | $1.89 | 4,600 | — | — |
| 2014-05-30 | $1.90 | $1.90 | 22,300 | — | — |
| 2014-05-29 | $1.90 | $1.90 | 20,800 | — | — |
| 2014-05-28 | $1.75 | $1.75 | 6,700 | — | — |
| 2014-05-27 | $1.65 | $1.65 | 4,500 | — | — |
| 2014-05-23 | $1.75 | $1.75 | 14,400 | — | — |
| 2014-05-22 | $1.60 | $1.60 | 1,700 | — | — |
| 2014-05-21 | $1.60 | $1.60 | 23,500 | — | — |
| 2014-05-20 | $1.60 | $1.60 | 122,800 | — | — |
| 2014-05-19 | $1.49 | $1.49 | 57,700 | — | — |
| 2014-05-16 | $1.27 | $1.27 | 2,300 | — | — |
| 2014-05-15 | $1.27 | $1.27 | 14,800 | — | — |
| 2014-05-14 | $1.16 | $1.16 | 1,300 | — | — |
| 2014-05-13 | $1.22 | $1.22 | 9,400 | — | — |
| 2014-05-12 | $1.15 | $1.15 | 8,400 | — | — |
| 2014-05-09 | $1.25 | $1.25 | 4,500 | — | — |
| 2014-05-08 | $1.28 | $1.28 | 12,800 | — | — |
| 2014-05-07 | $1.28 | $1.28 | 2,600 | — | — |
| 2014-05-06 | $1.25 | $1.25 | 5,200 | — | — |
| 2014-05-05 | $1.25 | $1.25 | 1,700 | — | — |
| 2014-05-02 | $1.25 | $1.25 | 10,500 | — | — |
| 2014-05-01 | $1.25 | $1.25 | 700 | — | — |
| 2014-04-30 | $1.20 | $1.20 | 6,700 | — | — |
| 2014-04-29 | $1.08 | $1.08 | 19,400 | — | — |
| 2014-04-28 | $1.02 | $1.02 | 2,700 | — | — |
| 2014-04-25 | $1.04 | $1.04 | 1,100 | — | — |
| 2014-04-24 | $1.05 | $1.05 | 35,500 | — | — |
| 2014-04-23 | $1.00 | $1.00 | 2,300 | — | — |
| 2014-04-22 | $1.00 | $1.00 | 1,400 | — | — |
| 2014-04-21 | $1.05 | $1.05 | 9,700 | — | — |
| 2014-04-17 | $1.04 | $1.04 | 0 | — | — |
| 2014-04-16 | $1.04 | $1.04 | 3,700 | — | — |
| 2014-04-15 | $1.04 | $1.04 | 0 | — | — |
| 2014-04-14 | $1.04 | $1.04 | 800 | — | — |
| 2014-04-11 | $1.10 | $1.10 | 3,200 | — | — |
| 2014-04-10 | $0.89 | $0.89 | 1,100 | — | — |
| 2014-04-09 | $1.10 | $1.10 | 0 | — | — |
| 2014-04-08 | $1.10 | $1.10 | 2,100 | — | — |
| 2014-04-07 | $1.00 | $1.00 | 5,000 | — | — |
| 2014-04-04 | $0.87 | $0.87 | 0 | — | — |
| 2014-04-03 | $0.87 | $0.87 | 0 | — | — |
| 2014-04-02 | $0.87 | $0.87 | 0 | — | — |
| 2014-04-01 | $0.87 | $0.87 | 100 | — | — |
| 2014-03-31 | $0.90 | $0.90 | 2,800 | — | — |
| 2014-03-28 | $0.90 | $0.90 | 0 | — | — |
| 2014-03-27 | $0.90 | $0.90 | 0 | — | — |
| 2014-03-26 | $0.90 | $0.90 | 1,800 | — | — |
| 2014-03-25 | $0.97 | $0.97 | 1,500 | — | — |
| 2014-03-24 | $0.97 | $0.97 | 22,800 | — | — |
| 2014-03-21 | $0.93 | $0.93 | 4,600 | — | — |
| 2014-03-20 | $0.92 | $0.92 | 800 | — | — |
| 2014-03-19 | $0.94 | $0.94 | 300 | — | — |
| 2014-03-18 | $0.94 | $0.94 | 0 | — | — |
| 2014-03-17 | $0.94 | $0.94 | 0 | — | — |
| 2014-03-14 | $0.94 | $0.94 | 500 | — | — |
| 2014-03-13 | $0.94 | $0.94 | 6,300 | — | — |
| 2014-03-12 | $1.09 | $1.09 | 1,400 | — | — |
| 2014-03-11 | $0.98 | $0.98 | 200 | — | — |
| 2014-03-10 | $0.98 | $0.98 | 100 | — | — |
| 2014-03-07 | $1.00 | $1.00 | 33,000 | — | — |
| 2014-03-06 | $1.00 | $1.00 | 11,500 | — | — |
| 2014-03-05 | $1.00 | $1.00 | 2,100 | — | — |
| 2014-03-04 | $0.97 | $0.97 | 23,400 | — | — |
| 2014-03-03 | $0.95 | $0.95 | 11,100 | — | — |
| 2014-02-28 | $0.92 | $0.92 | 4,100 | — | — |
| 2014-02-27 | $0.92 | $0.92 | 3,600 | — | — |
| 2014-02-26 | $0.89 | $0.89 | 8,700 | — | — |
| 2014-02-25 | $0.80 | $0.80 | 11,700 | — | — |
| 2014-02-24 | $0.82 | $0.82 | 13,900 | — | — |
| 2014-02-21 | $0.89 | $0.89 | 0 | — | — |
| 2014-02-20 | $0.89 | $0.89 | 1,000 | — | — |
| 2014-02-19 | $0.81 | $0.81 | 1,100 | — | — |
| 2014-02-18 | $0.80 | $0.80 | 0 | — | — |
| 2014-02-14 | $0.89 | $0.89 | 27,700 | — | — |
| 2014-02-13 | $0.80 | $0.80 | 2,200 | — | — |
| 2014-02-12 | $0.80 | $0.80 | 700 | — | — |
| 2014-02-11 | $0.85 | $0.85 | 0 | — | — |
| 2014-02-10 | $0.85 | $0.85 | 0 | — | — |
| 2014-02-07 | $0.85 | $0.85 | 11,500 | — | — |
| 2014-02-06 | $0.84 | $0.84 | 1,000 | — | — |
| 2014-02-05 | $0.80 | $0.80 | 300 | — | — |
| 2014-02-04 | $0.84 | $0.84 | 10,000 | — | — |
| 2014-02-03 | $0.80 | $0.80 | 5,000 | — | — |
| 2014-01-31 | $0.75 | $0.75 | 1,000 | — | — |
| 2014-01-30 | $0.75 | $0.75 | 0 | — | — |
| 2014-01-29 | $0.75 | $0.75 | 18,100 | — | — |
| 2014-01-28 | $0.77 | $0.77 | 19,600 | — | — |
| 2014-01-27 | $0.78 | $0.78 | 12,000 | — | — |
| 2014-01-24 | $0.80 | $0.80 | 6,300 | — | — |
| 2014-01-23 | $0.82 | $0.82 | 13,600 | — | — |
| 2014-01-22 | $0.90 | $0.90 | 18,200 | — | — |
| 2014-01-21 | $0.85 | $0.85 | 5,300 | — | — |
| 2014-01-17 | $0.90 | $0.90 | 43,200 | — | — |
| 2014-01-16 | $0.75 | $0.75 | 5,100 | — | — |
| 2014-01-15 | $0.75 | $0.75 | 5,200 | — | — |
| 2014-01-14 | $0.77 | $0.77 | 5,200 | — | — |
| 2014-01-13 | $0.73 | $0.73 | 18,000 | — | — |
| 2014-01-10 | $0.83 | $0.83 | 3,500 | — | — |
| 2014-01-09 | $0.83 | $0.83 | 100 | — | — |
| 2014-01-08 | $0.88 | $0.88 | 5,700 | — | — |
| 2014-01-07 | $0.89 | $0.89 | 1,800 | — | — |
| 2014-01-06 | $0.90 | $0.90 | 11,600 | — | — |
| 2014-01-03 | $0.89 | $0.89 | 6,300 | — | — |
| 2014-01-02 | $0.78 | $0.78 | 300 | — | — |