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
- 1980-03-18 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 | $2.20 | $9.26 | 7,500 | — | — |
| 2014-12-30 | $2.22 | $9.34 | 600 | — | — |
| 2014-12-29 | $2.34 | $9.85 | 1,200 | — | — |
| 2014-12-26 | $2.17 | $9.13 | 5,700 | — | — |
| 2014-12-24 | $2.29 | $9.63 | 10,000 | — | — |
| 2014-12-23 | $2.35 | $9.89 | 13,200 | — | — |
| 2014-12-22 | $2.25 | $9.47 | 19,300 | — | — |
| 2014-12-19 | $2.27 | $9.55 | 14,500 | — | — |
| 2014-12-18 | $2.32 | $9.76 | 21,200 | — | — |
| 2014-12-17 | $2.34 | $9.85 | 49,100 | — | — |
| 2014-12-16 | $2.07 | $8.71 | 5,900 | — | — |
| 2014-12-15 | $2.11 | $8.88 | 600 | — | — |
| 2014-12-12 | $2.23 | $9.38 | 0 | — | — |
| 2014-12-11 | $2.23 | $9.38 | 2,300 | — | — |
| 2014-12-10 | $2.35 | $9.89 | 0 | — | — |
| 2014-12-09 | $2.35 | $9.89 | 500 | — | — |
| 2014-12-08 | $2.21 | $9.30 | 900 | — | — |
| 2014-12-05 | $2.23 | $9.38 | 1,400 | — | — |
| 2014-12-04 | $2.19 | $9.21 | 0 | — | — |
| 2014-12-03 | $2.19 | $9.21 | 6,500 | — | — |
| 2014-12-02 | $2.23 | $9.38 | 15,900 | — | — |
| 2014-12-01 | $2.19 | $9.21 | 3,600 | — | — |
| 2014-11-28 | $2.30 | $9.68 | 19,800 | — | — |
| 2014-11-26 | $2.29 | $9.63 | 6,100 | — | — |
| 2014-11-25 | $2.62 | $11.02 | 19,700 | — | — |
| 2014-11-24 | $2.39 | $10.06 | 13,800 | — | — |
| 2014-11-21 | $2.30 | $9.68 | 4,200 | — | — |
| 2014-11-20 | $2.27 | $9.55 | 12,700 | — | — |
| 2014-11-19 | $2.24 | $9.42 | 3,500 | — | — |
| 2014-11-18 | $2.51 | $10.56 | 1,600 | — | — |
| 2014-11-17 | $2.49 | $10.48 | 200 | — | — |
| 2014-11-14 | $2.48 | $10.43 | 300 | — | — |
| 2014-11-13 | $2.54 | $10.69 | 100 | — | — |
| 2014-11-12 | $2.40 | $10.10 | 200 | — | — |
| 2014-11-11 | $2.57 | $10.81 | 11,600 | — | — |
| 2014-11-10 | $2.59 | $10.90 | 4,300 | — | — |
| 2014-11-07 | $2.55 | $10.73 | 3,300 | — | — |
| 2014-11-06 | $2.23 | $9.38 | 27,500 | — | — |
| 2014-11-05 | $2.54 | $10.69 | 37,600 | — | — |
| 2014-11-04 | $2.24 | $9.42 | 30,000 | — | — |
| 2014-11-03 | $2.20 | $9.26 | 100 | — | — |
| 2014-10-31 | $2.19 | $9.21 | 1,300 | — | — |
| 2014-10-30 | $2.16 | $9.09 | 0 | — | — |
| 2014-10-29 | $2.16 | $9.09 | 100 | — | — |
| 2014-10-28 | $2.16 | $9.09 | 1,900 | — | — |
| 2014-10-27 | $2.16 | $9.09 | 1,400 | — | — |
| 2014-10-24 | $2.16 | $9.09 | 0 | — | — |
| 2014-10-23 | $2.16 | $9.09 | 0 | — | — |
| 2014-10-22 | $2.16 | $9.09 | 1,600 | — | — |
| 2014-10-21 | $2.17 | $9.13 | 100 | — | — |
| 2014-10-20 | $2.11 | $8.88 | 400 | — | — |
| 2014-10-17 | $2.14 | $9.00 | 0 | — | — |
| 2014-10-16 | $2.14 | $9.00 | 0 | — | — |
| 2014-10-15 | $2.14 | $9.00 | 100 | — | — |
| 2014-10-14 | $2.16 | $9.09 | 1,200 | — | — |
| 2014-10-13 | $2.27 | $9.55 | 600 | — | — |
| 2014-10-10 | $2.22 | $9.34 | 0 | — | — |
| 2014-10-09 | $2.22 | $9.34 | 0 | — | — |
| 2014-10-08 | $2.22 | $9.34 | 1,200 | — | — |
| 2014-10-07 | $2.16 | $9.09 | 3,100 | — | — |
| 2014-10-06 | $2.16 | $9.09 | 4,100 | — | — |
| 2014-10-03 | $2.16 | $9.09 | 200 | — | — |
| 2014-10-02 | $2.17 | $9.13 | 400 | — | — |
| 2014-10-01 | $2.16 | $9.09 | 400 | — | — |
| 2014-09-30 | $2.16 | $9.09 | 200 | — | — |
| 2014-09-29 | $2.16 | $9.09 | 2,500 | — | — |
| 2014-09-26 | $2.30 | $9.68 | 3,900 | — | — |
| 2014-09-25 | $2.30 | $9.68 | 100 | — | — |
| 2014-09-24 | $2.31 | $9.72 | 100 | — | — |
| 2014-09-23 | $2.10 | $8.84 | 700 | — | — |
| 2014-09-22 | $2.18 | $9.17 | 1,600 | — | — |
| 2014-09-19 | $2.21 | $9.30 | 700 | — | — |
| 2014-09-18 | $2.28 | $9.59 | 3,200 | — | — |
| 2014-09-17 | $2.22 | $9.34 | 2,000 | — | — |
| 2014-09-16 | $2.16 | $9.09 | 2,600 | — | — |
| 2014-09-15 | $2.22 | $9.34 | 0 | — | — |
| 2014-09-12 | $2.22 | $9.34 | 2,200 | — | — |
| 2014-09-11 | $2.16 | $9.09 | 2,600 | — | — |
| 2014-09-10 | $2.16 | $9.09 | 800 | — | — |
| 2014-09-09 | $2.20 | $9.26 | 400 | — | — |
| 2014-09-08 | $2.16 | $9.09 | 33,300 | — | — |
| 2014-09-05 | $2.20 | $9.26 | 1,300 | — | — |
| 2014-09-04 | $2.17 | $9.13 | 1,300 | — | — |
| 2014-09-03 | $2.19 | $9.21 | 1,400 | — | — |
| 2014-09-02 | $2.16 | $9.09 | 11,500 | — | — |
| 2014-08-29 | $2.17 | $9.13 | 17,300 | — | — |
| 2014-08-28 | $2.17 | $9.13 | 2,100 | — | — |
| 2014-08-27 | $2.21 | $9.30 | 600 | — | — |
| 2014-08-26 | $2.18 | $9.17 | 1,500 | — | — |
| 2014-08-25 | $2.24 | $9.42 | 3,200 | — | — |
| 2014-08-22 | $2.17 | $9.13 | 2,300 | — | — |
| 2014-08-21 | $2.19 | $9.21 | 0 | — | — |
| 2014-08-20 | $2.19 | $9.21 | 100 | — | — |
| 2014-08-19 | $2.18 | $9.17 | 600 | — | — |
| 2014-08-18 | $2.17 | $9.13 | 3,900 | — | — |
| 2014-08-15 | $2.14 | $9.00 | 27,900 | — | — |
| 2014-08-14 | $2.25 | $9.47 | 6,200 | — | — |
| 2014-08-13 | $2.39 | $10.06 | 200 | — | — |
| 2014-08-12 | $2.14 | $9.00 | 3,000 | — | — |
| 2014-08-11 | $2.30 | $9.68 | 1,800 | — | — |
| 2014-08-08 | $2.15 | $9.05 | 25,100 | — | — |
| 2014-08-07 | $2.50 | $10.52 | 19,800 | — | — |
| 2014-08-06 | $2.54 | $10.69 | 1,400 | — | — |
| 2014-08-05 | $2.53 | $10.64 | 9,900 | — | — |
| 2014-08-04 | $2.66 | $11.19 | 2,100 | — | — |
| 2014-08-01 | $2.60 | $10.94 | 1,000 | — | — |
| 2014-07-31 | $2.63 | $11.07 | 100 | — | — |
| 2014-07-30 | $2.78 | $11.70 | 4,100 | — | — |
| 2014-07-29 | $2.80 | $11.78 | 0 | — | — |
| 2014-07-28 | $2.80 | $11.78 | 400 | — | — |
| 2014-07-25 | $2.74 | $11.53 | 3,500 | — | — |
| 2014-07-24 | $2.81 | $11.82 | 100 | — | — |
| 2014-07-23 | $2.80 | $11.78 | 5,300 | — | — |
| 2014-07-22 | $2.68 | $11.28 | 200 | — | — |
| 2014-07-21 | $2.68 | $11.28 | 3,600 | — | — |
| 2014-07-18 | $2.81 | $11.82 | 100 | — | — |
| 2014-07-17 | $2.81 | $11.82 | 0 | — | — |
| 2014-07-16 | $2.81 | $11.82 | 7,500 | — | — |
| 2014-07-15 | $2.82 | $11.86 | 500 | — | — |
| 2014-07-14 | $2.65 | $11.15 | 2,800 | — | — |
| 2014-07-11 | $2.76 | $11.61 | 0 | — | — |
| 2014-07-10 | $2.76 | $11.61 | 1,400 | — | — |
| 2014-07-09 | $2.75 | $11.57 | 700 | — | — |
| 2014-07-08 | $2.84 | $11.95 | 3,100 | — | — |
| 2014-07-07 | $2.75 | $11.57 | 9,400 | — | — |
| 2014-07-03 | $2.77 | $11.65 | 1,900 | — | — |
| 2014-07-02 | $2.74 | $11.53 | 1,200 | — | — |
| 2014-07-01 | $2.71 | $11.40 | 200 | — | — |
| 2014-06-30 | $2.80 | $11.78 | 5,300 | — | — |
| 2014-06-27 | $2.75 | $11.57 | 1,900 | — | — |
| 2014-06-26 | $2.70 | $11.36 | 1,000 | — | — |
| 2014-06-25 | $2.84 | $11.95 | 2,200 | — | — |
| 2014-06-24 | $2.85 | $11.99 | 300 | — | — |
| 2014-06-23 | $2.90 | $12.20 | 700 | — | — |
| 2014-06-20 | $2.89 | $12.16 | 1,600 | — | — |
| 2014-06-19 | $2.90 | $12.20 | 300 | — | — |
| 2014-06-18 | $2.90 | $12.20 | 800 | — | — |
| 2014-06-17 | $3.08 | $12.96 | 0 | — | — |
| 2014-06-16 | $3.08 | $12.96 | 4,700 | — | — |
| 2014-06-13 | $3.00 | $12.62 | 2,600 | — | — |
| 2014-06-12 | $3.01 | $12.66 | 1,300 | — | — |
| 2014-06-11 | $3.05 | $12.83 | 6,500 | — | — |
| 2014-06-10 | $3.12 | $13.13 | 10,200 | — | — |
| 2014-06-09 | $3.16 | $13.30 | 9,800 | — | — |
| 2014-06-06 | $3.17 | $13.34 | 13,400 | — | — |
| 2014-06-05 | $3.24 | $13.63 | 12,000 | — | — |
| 2014-06-04 | $3.08 | $12.96 | 3,200 | — | — |
| 2014-06-03 | $3.21 | $13.51 | 0 | — | — |
| 2014-06-02 | $3.21 | $13.51 | 4,500 | — | — |
| 2014-05-30 | $3.11 | $13.08 | 2,000 | — | — |
| 2014-05-29 | $3.11 | $13.08 | 3,100 | — | — |
| 2014-05-28 | $3.33 | $14.01 | 4,400 | — | — |
| 2014-05-27 | $3.35 | $14.09 | 1,800 | — | — |
| 2014-05-23 | $3.21 | $13.51 | 15,800 | — | — |
| 2014-05-22 | $3.16 | $13.30 | 3,100 | — | — |
| 2014-05-21 | $3.12 | $13.13 | 2,400 | — | — |
| 2014-05-20 | $3.20 | $13.46 | 8,000 | — | — |
| 2014-05-19 | $3.29 | $13.84 | 12,600 | — | — |
| 2014-05-16 | $3.29 | $13.84 | 7,300 | — | — |
| 2014-05-15 | $3.28 | $13.80 | 5,500 | — | — |
| 2014-05-14 | $3.19 | $13.42 | 1,900 | — | — |
| 2014-05-13 | $3.15 | $13.25 | 5,100 | — | — |
| 2014-05-12 | $3.09 | $13.00 | 9,300 | — | — |
| 2014-05-09 | $3.05 | $12.83 | 8,000 | — | — |
| 2014-05-08 | $2.99 | $12.58 | 5,100 | — | — |
| 2014-05-07 | $3.20 | $13.46 | 7,700 | — | — |
| 2014-05-06 | $2.97 | $12.50 | 3,300 | — | — |
| 2014-05-05 | $2.97 | $12.50 | 21,600 | — | — |
| 2014-05-02 | $2.97 | $12.50 | 2,300 | — | — |
| 2014-05-01 | $2.99 | $12.58 | 1,000 | — | — |
| 2014-04-30 | $2.97 | $12.50 | 0 | — | — |
| 2014-04-29 | $2.97 | $12.50 | 100 | — | — |
| 2014-04-28 | $2.93 | $12.33 | 3,200 | — | — |
| 2014-04-25 | $2.78 | $11.70 | 400 | — | — |
| 2014-04-24 | $2.75 | $11.57 | 3,300 | — | — |
| 2014-04-23 | $2.91 | $12.24 | 0 | — | — |
| 2014-04-22 | $2.91 | $12.24 | 2,800 | — | — |
| 2014-04-21 | $2.82 | $11.86 | 16,800 | — | — |
| 2014-04-17 | $3.12 | $13.13 | 4,000 | — | — |
| 2014-04-16 | $3.15 | $13.25 | 1,500 | — | — |
| 2014-04-15 | $3.15 | $13.25 | 5,300 | — | — |
| 2014-04-14 | $3.12 | $13.13 | 13,300 | — | — |
| 2014-04-11 | $2.93 | $12.33 | 0 | — | — |
| 2014-04-10 | $2.93 | $12.33 | 0 | — | — |
| 2014-04-09 | $2.93 | $12.33 | 900 | — | — |
| 2014-04-08 | $2.91 | $12.24 | 300 | — | — |
| 2014-04-07 | $2.94 | $12.37 | 4,600 | — | — |
| 2014-04-04 | $3.00 | $12.62 | 0 | — | — |
| 2014-04-03 | $3.00 | $12.62 | 0 | — | — |
| 2014-04-02 | $3.00 | $12.62 | 400 | — | — |
| 2014-04-01 | $3.02 | $12.71 | 4,000 | — | — |
| 2014-03-31 | $3.08 | $12.96 | 1,800 | — | — |
| 2014-03-28 | $3.00 | $12.62 | 700 | — | — |
| 2014-03-27 | $3.08 | $12.96 | 1,300 | — | — |
| 2014-03-26 | $2.87 | $12.08 | 15,800 | — | — |
| 2014-03-25 | $3.14 | $13.21 | 5,800 | — | — |
| 2014-03-24 | $2.95 | $12.41 | 1,200 | — | — |
| 2014-03-21 | $2.92 | $12.29 | 11,600 | — | — |
| 2014-03-20 | $2.99 | $12.58 | 57,500 | — | — |
| 2014-03-19 | $3.24 | $13.63 | 163,300 | — | — |
| 2014-03-18 | $2.04 | $8.58 | 8,600 | — | — |
| 2014-03-17 | $2.23 | $9.38 | 3,500 | — | — |
| 2014-03-14 | $2.24 | $9.42 | 100 | — | — |
| 2014-03-13 | $2.23 | $9.38 | 3,700 | — | — |
| 2014-03-12 | $2.15 | $9.05 | 2,400 | — | — |
| 2014-03-11 | $2.13 | $8.96 | 2,200 | — | — |
| 2014-03-10 | $2.31 | $9.72 | 400 | — | — |
| 2014-03-07 | $2.31 | $9.72 | 6,100 | — | — |
| 2014-03-06 | $2.31 | $9.72 | 6,700 | — | — |
| 2014-03-05 | $2.50 | $10.52 | 10,800 | — | — |
| 2014-03-04 | $2.56 | $10.77 | 9,100 | — | — |
| 2014-03-03 | $2.71 | $11.40 | 700 | — | — |
| 2014-02-28 | $2.54 | $10.69 | 9,600 | — | — |
| 2014-02-27 | $2.51 | $10.56 | 9,900 | — | — |
| 2014-02-26 | $2.82 | $11.86 | 1,400 | — | — |
| 2014-02-25 | $2.82 | $11.86 | 1,100 | — | — |
| 2014-02-24 | $2.82 | $11.86 | 4,500 | — | — |
| 2014-02-21 | $2.81 | $11.82 | 900 | — | — |
| 2014-02-20 | $2.78 | $11.70 | 11,000 | — | — |
| 2014-02-19 | $2.80 | $11.78 | 1,100 | — | — |
| 2014-02-18 | $2.74 | $11.53 | 3,800 | — | — |
| 2014-02-14 | $2.68 | $11.28 | 3,500 | — | — |
| 2014-02-13 | $2.84 | $11.95 | 5,900 | — | — |
| 2014-02-12 | $2.85 | $11.99 | 26,000 | — | — |
| 2014-02-11 | $3.17 | $13.34 | 5,600 | — | — |
| 2014-02-10 | $3.15 | $13.25 | 11,000 | — | — |
| 2014-02-07 | $3.13 | $13.17 | 13,100 | — | — |
| 2014-02-06 | $3.29 | $13.84 | 16,800 | — | — |
| 2014-02-05 | $3.10 | $13.04 | 20,100 | — | — |
| 2014-02-04 | $3.06 | $12.87 | 115,800 | — | — |
| 2014-02-03 | $3.85 | $16.20 | 102,900 | — | — |
| 2014-01-31 | $2.94 | $12.37 | 20,200 | — | — |
| 2014-01-30 | $2.25 | $9.47 | 4,800 | — | — |
| 2014-01-29 | $2.16 | $9.09 | 2,100 | — | — |
| 2014-01-28 | $2.00 | $8.41 | 4,500 | — | — |
| 2014-01-27 | $1.98 | $8.33 | 16,400 | — | — |
| 2014-01-24 | $1.67 | $7.03 | 600 | — | — |
| 2014-01-23 | $1.66 | $6.98 | 400 | — | — |
| 2014-01-22 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-21 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-17 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-16 | $1.61 | $6.77 | 1,300 | — | — |
| 2014-01-15 | $1.68 | $7.07 | 0 | — | — |
| 2014-01-14 | $1.68 | $7.07 | 13,500 | — | — |
| 2014-01-13 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-10 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-09 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-08 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-07 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-06 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-03 | $1.61 | $6.77 | 0 | — | — |
| 2014-01-02 | $1.61 | $6.77 | 0 | — | — |