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
- 2012-10-02 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 | $1.36 | $1.36 | 1,325 | — | — |
| 2014-12-30 | $1.36 | $1.36 | 0 | — | — |
| 2014-12-29 | $1.36 | $1.36 | 1,250 | — | — |
| 2014-12-26 | $1.36 | $1.36 | 1,750 | — | — |
| 2014-12-24 | $1.38 | $1.38 | 0 | — | — |
| 2014-12-23 | $1.38 | $1.38 | 0 | — | — |
| 2014-12-22 | $1.38 | $1.38 | 450 | — | — |
| 2014-12-19 | $1.36 | $1.36 | 1,875 | — | — |
| 2014-12-18 | $1.27 | $1.27 | 700 | — | — |
| 2014-12-17 | $1.08 | $1.08 | 1,350 | — | — |
| 2014-12-16 | $1.08 | $1.08 | 4,500 | — | — |
| 2014-12-15 | $1.24 | $1.24 | 0 | — | — |
| 2014-12-12 | $1.24 | $1.24 | 2,450 | — | — |
| 2014-12-11 | $1.27 | $1.27 | 3,350 | — | — |
| 2014-12-10 | $1.40 | $1.40 | 250 | — | — |
| 2014-12-09 | $1.26 | $1.26 | 3,375 | — | — |
| 2014-12-08 | $1.24 | $1.24 | 11,950 | — | — |
| 2014-12-05 | $1.30 | $1.30 | 4,650 | — | — |
| 2014-12-04 | $1.29 | $1.29 | 5,475 | — | — |
| 2014-12-03 | $1.26 | $1.26 | 3,300 | — | — |
| 2014-12-02 | $1.41 | $1.41 | 7,475 | — | — |
| 2014-12-01 | $1.52 | $1.52 | 75 | — | — |
| 2014-11-28 | $1.46 | $1.46 | 0 | — | — |
| 2014-11-26 | $1.46 | $1.46 | 2,750 | — | — |
| 2014-11-25 | $1.48 | $1.48 | 4,000 | — | — |
| 2014-11-24 | $1.43 | $1.43 | 1,850 | — | — |
| 2014-11-21 | $1.59 | $1.59 | 4,000 | — | — |
| 2014-11-20 | $1.48 | $1.48 | 1,875 | — | — |
| 2014-11-19 | $1.50 | $1.50 | 1,875 | — | — |
| 2014-11-18 | $1.45 | $1.45 | 7,050 | — | — |
| 2014-11-17 | $1.48 | $1.48 | 8,875 | — | — |
| 2014-11-14 | $1.52 | $1.52 | 1,100 | — | — |
| 2014-11-13 | $1.46 | $1.46 | 1,000 | — | — |
| 2014-11-12 | $1.46 | $1.46 | 1,175 | — | — |
| 2014-11-11 | $1.54 | $1.54 | 2,875 | — | — |
| 2014-11-10 | $1.46 | $1.46 | 8,300 | — | — |
| 2014-11-07 | $1.50 | $1.50 | 7,475 | — | — |
| 2014-11-06 | $1.45 | $1.45 | 5,925 | — | — |
| 2014-11-05 | $1.49 | $1.49 | 4,550 | — | — |
| 2014-11-04 | $1.65 | $1.65 | 5,850 | — | — |
| 2014-11-03 | $1.73 | $1.73 | 75 | — | — |
| 2014-10-31 | $1.70 | $1.70 | 10,650 | — | — |
| 2014-10-30 | $1.85 | $1.85 | 2,500 | — | — |
| 2014-10-29 | $2.12 | $2.12 | 75 | — | — |
| 2014-10-28 | $2.01 | $2.01 | 3,875 | — | — |
| 2014-10-27 | $2.17 | $2.17 | 1,075 | — | — |
| 2014-10-24 | $2.12 | $2.12 | 1,375 | — | — |
| 2014-10-23 | $2.04 | $2.04 | 1,400 | — | — |
| 2014-10-22 | $2.12 | $2.12 | 500 | — | — |
| 2014-10-21 | $2.22 | $2.22 | 1,850 | — | — |
| 2014-10-20 | $2.18 | $2.18 | 1,050 | — | — |
| 2014-10-17 | $2.33 | $2.33 | 0 | — | — |
| 2014-10-16 | $2.33 | $2.33 | 7,225 | — | — |
| 2014-10-15 | $2.25 | $2.25 | 650 | — | — |
| 2014-10-14 | $2.17 | $2.17 | 2,325 | — | — |
| 2014-10-13 | $2.16 | $2.16 | 0 | — | — |
| 2014-10-10 | $2.16 | $2.16 | 1,575 | — | — |
| 2014-10-09 | $2.35 | $2.35 | 1,475 | — | — |
| 2014-10-08 | $2.35 | $2.35 | 13,075 | — | — |
| 2014-10-07 | $2.13 | $2.13 | 2,275 | — | — |
| 2014-10-06 | $2.20 | $2.20 | 5,425 | — | — |
| 2014-10-03 | $2.33 | $2.33 | 15,975 | — | — |
| 2014-10-02 | $2.67 | $2.67 | 0 | — | — |
| 2014-10-01 | $2.67 | $2.67 | 3,275 | — | — |
| 2014-09-30 | $2.41 | $2.41 | 4,575 | — | — |
| 2014-09-29 | $2.60 | $2.60 | 3,775 | — | — |
| 2014-09-26 | $2.68 | $2.68 | 4,225 | — | — |
| 2014-09-25 | $2.76 | $2.76 | 7,375 | — | — |
| 2014-09-24 | $2.90 | $2.90 | 350 | — | — |
| 2014-09-23 | $2.97 | $2.97 | 2,450 | — | — |
| 2014-09-22 | $2.95 | $2.95 | 5,975 | — | — |
| 2014-09-19 | $3.02 | $3.02 | 9,975 | — | — |
| 2014-09-18 | $3.26 | $3.26 | 3,125 | — | — |
| 2014-09-17 | $3.22 | $3.22 | 2,000 | — | — |
| 2014-09-16 | $3.32 | $3.32 | 1,575 | — | — |
| 2014-09-15 | $3.31 | $3.31 | 3,675 | — | — |
| 2014-09-12 | $3.56 | $3.56 | 975 | — | — |
| 2014-09-11 | $3.56 | $3.56 | 3,600 | — | — |
| 2014-09-10 | $3.56 | $3.56 | 1,500 | — | — |
| 2014-09-09 | $3.48 | $3.48 | 675 | — | — |
| 2014-09-08 | $3.34 | $3.34 | 5,375 | — | — |
| 2014-09-05 | $3.44 | $3.44 | 2,150 | — | — |
| 2014-09-04 | $3.32 | $3.32 | 125 | — | — |
| 2014-09-03 | $3.15 | $3.15 | 500 | — | — |
| 2014-09-02 | $3.16 | $3.16 | 1,450 | — | — |
| 2014-08-29 | $3.28 | $3.28 | 1,175 | — | — |
| 2014-08-28 | $3.16 | $3.16 | 1,275 | — | — |
| 2014-08-27 | $3.06 | $3.06 | 2,200 | — | — |
| 2014-08-26 | $3.12 | $3.12 | 1,800 | — | — |
| 2014-08-25 | $3.11 | $3.11 | 500 | — | — |
| 2014-08-22 | $3.27 | $3.27 | 875 | — | — |
| 2014-08-21 | $3.06 | $3.06 | 925 | — | — |
| 2014-08-20 | $3.19 | $3.19 | 1,300 | — | — |
| 2014-08-19 | $3.12 | $3.12 | 2,725 | — | — |
| 2014-08-18 | $3.27 | $3.27 | 2,375 | — | — |
| 2014-08-15 | $3.39 | $3.39 | 175 | — | — |
| 2014-08-14 | $3.29 | $3.29 | 2,250 | — | — |
| 2014-08-13 | $3.36 | $3.36 | 6,125 | — | — |
| 2014-08-12 | $3.40 | $3.40 | 3,025 | — | — |
| 2014-08-11 | $3.02 | $3.02 | 3,125 | — | — |
| 2014-08-08 | $3.14 | $3.14 | 2,925 | — | — |
| 2014-08-07 | $3.10 | $3.10 | 6,575 | — | — |
| 2014-08-06 | $3.10 | $3.10 | 2,775 | — | — |
| 2014-08-05 | $3.12 | $3.12 | 750 | — | — |
| 2014-08-04 | $3.08 | $3.08 | 4,300 | — | — |
| 2014-08-01 | $3.05 | $3.05 | 3,475 | — | — |
| 2014-07-31 | $3.17 | $3.17 | 725 | — | — |
| 2014-07-30 | $3.26 | $3.26 | 1,025 | — | — |
| 2014-07-29 | $3.30 | $3.30 | 4,700 | — | — |
| 2014-07-28 | $3.20 | $3.20 | 1,475 | — | — |
| 2014-07-25 | $3.10 | $3.10 | 14,425 | — | — |
| 2014-07-24 | $3.16 | $3.16 | 250 | — | — |
| 2014-07-23 | $3.30 | $3.30 | 550 | — | — |
| 2014-07-22 | $3.34 | $3.34 | 875 | — | — |
| 2014-07-21 | $3.31 | $3.31 | 5,075 | — | — |
| 2014-07-18 | $3.51 | $3.51 | 2,400 | — | — |
| 2014-07-17 | $3.44 | $3.44 | 4,500 | — | — |
| 2014-07-16 | $3.26 | $3.26 | 3,075 | — | — |
| 2014-07-15 | $3.55 | $3.55 | 2,025 | — | — |
| 2014-07-14 | $3.55 | $3.55 | 1,050 | — | — |
| 2014-07-11 | $3.59 | $3.59 | 0 | — | — |
| 2014-07-10 | $3.59 | $3.59 | 2,775 | — | — |
| 2014-07-09 | $3.59 | $3.59 | 2,725 | — | — |
| 2014-07-08 | $3.57 | $3.57 | 7,250 | — | — |
| 2014-07-07 | $3.65 | $3.65 | 5,075 | — | — |
| 2014-07-03 | $3.62 | $3.62 | 5,750 | — | — |
| 2014-07-02 | $3.61 | $3.61 | 2,775 | — | — |
| 2014-07-01 | $3.48 | $3.48 | 750 | — | — |
| 2014-06-30 | $3.58 | $3.58 | 14,900 | — | — |
| 2014-06-27 | $3.65 | $3.65 | 850 | — | — |
| 2014-06-26 | $3.58 | $3.58 | 2,250 | — | — |
| 2014-06-25 | $3.45 | $3.45 | 7,950 | — | — |
| 2014-06-24 | $3.51 | $3.51 | 2,375 | — | — |
| 2014-06-23 | $3.53 | $3.53 | 5,125 | — | — |
| 2014-06-20 | $3.52 | $3.52 | 975 | — | — |
| 2014-06-19 | $3.61 | $3.61 | 4,400 | — | — |
| 2014-06-18 | $3.51 | $3.51 | 8,250 | — | — |
| 2014-06-17 | $3.40 | $3.40 | 3,725 | — | — |
| 2014-06-16 | $3.30 | $3.30 | 2,850 | — | — |
| 2014-06-13 | $3.05 | $3.05 | 12,325 | — | — |
| 2014-06-12 | $3.07 | $3.07 | 21,325 | — | — |
| 2014-06-11 | $2.78 | $2.78 | 875 | — | — |
| 2014-06-10 | $2.70 | $2.70 | 2,700 | — | — |
| 2014-06-09 | $2.60 | $2.60 | 12,250 | — | — |
| 2014-06-06 | $2.78 | $2.78 | 3,000 | — | — |
| 2014-06-05 | $2.68 | $2.68 | 13,325 | — | — |
| 2014-06-04 | $2.54 | $2.54 | 11,700 | — | — |
| 2014-06-03 | $2.60 | $2.60 | 1,750 | — | — |
| 2014-06-02 | $2.62 | $2.62 | 2,975 | — | — |
| 2014-05-30 | $2.63 | $2.63 | 1,525 | — | — |
| 2014-05-29 | $2.70 | $2.70 | 4,125 | — | — |
| 2014-05-28 | $2.63 | $2.63 | 3,850 | — | — |
| 2014-05-27 | $2.84 | $2.84 | 1,500 | — | — |
| 2014-05-23 | $2.89 | $2.89 | 1,575 | — | — |
| 2014-05-22 | $2.90 | $2.90 | 2,475 | — | — |
| 2014-05-21 | $2.99 | $2.99 | 700 | — | — |
| 2014-05-20 | $3.03 | $3.03 | 3,700 | — | — |
| 2014-05-19 | $3.44 | $3.44 | 0 | — | — |
| 2014-05-16 | $3.44 | $3.44 | 1,225 | — | — |
| 2014-05-15 | $2.92 | $2.92 | 2,925 | — | — |
| 2014-05-14 | $3.04 | $3.04 | 6,425 | — | — |
| 2014-05-13 | $2.94 | $2.94 | 1,225 | — | — |
| 2014-05-12 | $2.80 | $2.80 | 875 | — | — |
| 2014-05-09 | $2.82 | $2.82 | 2,200 | — | — |
| 2014-05-08 | $2.92 | $2.92 | 4,825 | — | — |
| 2014-05-07 | $2.92 | $2.92 | 6,300 | — | — |
| 2014-05-06 | $3.03 | $3.03 | 17,000 | — | — |
| 2014-05-05 | $3.09 | $3.09 | 13,950 | — | — |
| 2014-05-02 | $3.12 | $3.12 | 20,675 | — | — |
| 2014-05-01 | $3.08 | $3.08 | 1,575 | — | — |
| 2014-04-30 | $3.08 | $3.08 | 3,675 | — | — |
| 2014-04-29 | $3.15 | $3.15 | 8,650 | — | — |
| 2014-04-28 | $3.24 | $3.24 | 4,250 | — | — |
| 2014-04-25 | $3.13 | $3.13 | 5,425 | — | — |
| 2014-04-24 | $3.13 | $3.13 | 7,625 | — | — |
| 2014-04-23 | $3.28 | $3.28 | 7,475 | — | — |
| 2014-04-22 | $3.60 | $3.60 | 6,575 | — | — |
| 2014-04-21 | $2.89 | $2.89 | 1,250 | — | — |
| 2014-04-17 | $2.96 | $2.96 | 2,375 | — | — |
| 2014-04-16 | $3.06 | $3.06 | 1,475 | — | — |
| 2014-04-15 | $3.07 | $3.07 | 6,625 | — | — |
| 2014-04-14 | $3.19 | $3.19 | 300 | — | — |
| 2014-04-11 | $3.18 | $3.18 | 3,950 | — | — |
| 2014-04-10 | $3.24 | $3.24 | 4,900 | — | — |
| 2014-04-09 | $3.35 | $3.35 | 1,075 | — | — |
| 2014-04-08 | $3.27 | $3.27 | 1,150 | — | — |
| 2014-04-07 | $3.29 | $3.29 | 5,400 | — | — |
| 2014-04-04 | $3.36 | $3.36 | 3,425 | — | — |
| 2014-04-03 | $3.25 | $3.25 | 5,075 | — | — |
| 2014-04-02 | $3.27 | $3.27 | 2,125 | — | — |
| 2014-04-01 | $3.35 | $3.35 | 1,850 | — | — |
| 2014-03-31 | $3.31 | $3.31 | 1,625 | — | — |
| 2014-03-28 | $3.26 | $3.26 | 4,850 | — | — |
| 2014-03-27 | $3.27 | $3.27 | 3,725 | — | — |
| 2014-03-26 | $3.29 | $3.29 | 7,150 | — | — |
| 2014-03-25 | $3.38 | $3.38 | 10,775 | — | — |
| 2014-03-24 | $3.44 | $3.44 | 3,075 | — | — |
| 2014-03-21 | $3.72 | $3.72 | 75 | — | — |
| 2014-03-20 | $3.69 | $3.69 | 3,300 | — | — |
| 2014-03-19 | $3.74 | $3.74 | 3,225 | — | — |
| 2014-03-18 | $3.89 | $3.89 | 1,950 | — | — |
| 2014-03-17 | $3.88 | $3.88 | 1,700 | — | — |
| 2014-03-14 | $3.68 | $3.68 | 0 | — | — |
| 2014-03-13 | $3.68 | $3.68 | 1,425 | — | — |
| 2014-03-12 | $3.69 | $3.69 | 9,625 | — | — |
| 2014-03-11 | $3.59 | $3.59 | 2,075 | — | — |
| 2014-03-10 | $3.63 | $3.63 | 875 | — | — |
| 2014-03-07 | $3.67 | $3.67 | 150 | — | — |
| 2014-03-06 | $3.74 | $3.74 | 25 | — | — |
| 2014-03-05 | $3.70 | $3.70 | 1,825 | — | — |
| 2014-03-04 | $3.79 | $3.79 | 4,325 | — | — |
| 2014-03-03 | $3.92 | $3.92 | 5,000 | — | — |
| 2014-02-28 | $3.99 | $3.99 | 0 | — | — |
| 2014-02-27 | $3.99 | $3.99 | 1,250 | — | — |
| 2014-02-26 | $3.87 | $3.87 | 2,475 | — | — |
| 2014-02-25 | $4.02 | $4.02 | 375 | — | — |
| 2014-02-24 | $4.22 | $4.22 | 1,475 | — | — |
| 2014-02-21 | $4.23 | $4.23 | 1,475 | — | — |
| 2014-02-20 | $4.01 | $4.01 | 8,025 | — | — |
| 2014-02-19 | $4.14 | $4.14 | 3,600 | — | — |
| 2014-02-18 | $4.30 | $4.30 | 8,750 | — | — |
| 2014-02-14 | $4.25 | $4.25 | 1,375 | — | — |
| 2014-02-13 | $4.04 | $4.04 | 10,600 | — | — |
| 2014-02-12 | $3.90 | $3.90 | 35,150 | — | — |
| 2014-02-11 | $4.36 | $4.36 | 2,500 | — | — |
| 2014-02-10 | $4.36 | $4.36 | 700 | — | — |
| 2014-02-07 | $4.45 | $4.45 | 450 | — | — |
| 2014-02-06 | $4.40 | $4.40 | 4,625 | — | — |
| 2014-02-05 | $4.43 | $4.43 | 950 | — | — |
| 2014-02-04 | $4.31 | $4.31 | 3,925 | — | — |
| 2014-02-03 | $4.32 | $4.32 | 1,950 | — | — |
| 2014-01-31 | $3.87 | $3.87 | 125 | — | — |
| 2014-01-30 | $4.00 | $4.00 | 2,100 | — | — |
| 2014-01-29 | $3.78 | $3.78 | 1,075 | — | — |
| 2014-01-28 | $3.44 | $3.44 | 550 | — | — |
| 2014-01-27 | $3.39 | $3.39 | 0 | — | — |
| 2014-01-24 | $3.39 | $3.39 | 1,925 | — | — |
| 2014-01-23 | $3.50 | $3.50 | 6,225 | — | — |
| 2014-01-22 | $3.53 | $3.53 | 250 | — | — |
| 2014-01-21 | $3.65 | $3.65 | 1,775 | — | — |
| 2014-01-17 | $3.62 | $3.62 | 650 | — | — |
| 2014-01-16 | $3.32 | $3.32 | 1,500 | — | — |
| 2014-01-15 | $3.35 | $3.35 | 250 | — | — |
| 2014-01-14 | $3.33 | $3.33 | 0 | — | — |
| 2014-01-13 | $3.33 | $3.33 | 2,800 | — | — |
| 2014-01-10 | $3.65 | $3.65 | 2,050 | — | — |
| 2014-01-09 | $3.51 | $3.51 | 875 | — | — |
| 2014-01-08 | $3.53 | $3.53 | 2,525 | — | — |
| 2014-01-07 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-06 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-03 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-02 | $3.67 | $3.67 | 0 | — | — |