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
- 2007-03-29 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 | $3.49 | $3.49 | 1,994,000 | — | — |
| 2014-12-30 | $3.49 | $3.49 | 1,972,000 | — | — |
| 2014-12-29 | $3.54 | $3.54 | 2,404,000 | — | — |
| 2014-12-26 | $3.64 | $3.64 | 1,430,000 | — | — |
| 2014-12-24 | $3.64 | $3.64 | 1,405,000 | — | — |
| 2014-12-23 | $3.59 | $3.59 | 4,004,000 | — | — |
| 2014-12-22 | $3.65 | $3.65 | 4,174,000 | — | — |
| 2014-12-19 | $3.49 | $3.49 | 12,502,000 | — | — |
| 2014-12-18 | $3.45 | $3.45 | 5,597,000 | — | — |
| 2014-12-17 | $3.26 | $3.26 | 3,522,000 | — | — |
| 2014-12-16 | $3.13 | $3.13 | 2,508,000 | — | — |
| 2014-12-15 | $3.14 | $3.14 | 2,730,000 | — | — |
| 2014-12-12 | $3.14 | $3.14 | 3,173,000 | — | — |
| 2014-12-11 | $3.13 | $3.13 | 3,039,000 | — | — |
| 2014-12-10 | $3.13 | $3.13 | 3,000,000 | — | — |
| 2014-12-09 | $3.20 | $3.20 | 4,750,000 | — | — |
| 2014-12-08 | $3.16 | $3.16 | 3,878,000 | — | — |
| 2014-12-05 | $3.33 | $3.33 | 2,443,000 | — | — |
| 2014-12-04 | $3.30 | $3.30 | 2,787,000 | — | — |
| 2014-12-03 | $3.37 | $3.37 | 3,435,000 | — | — |
| 2014-12-02 | $3.28 | $3.28 | 2,835,000 | — | — |
| 2014-12-01 | $3.22 | $3.22 | 2,931,000 | — | — |
| 2014-11-28 | $3.33 | $3.33 | 1,457,000 | — | — |
| 2014-11-26 | $3.38 | $3.38 | 2,272,000 | — | — |
| 2014-11-25 | $3.36 | $3.36 | 1,776,000 | — | — |
| 2014-11-24 | $3.40 | $3.40 | 3,324,000 | — | — |
| 2014-11-21 | $3.38 | $3.38 | 3,166,000 | — | — |
| 2014-11-20 | $3.34 | $3.34 | 4,734,000 | — | — |
| 2014-11-19 | $3.35 | $3.35 | 4,168,000 | — | — |
| 2014-11-18 | $3.42 | $3.42 | 5,600,000 | — | — |
| 2014-11-17 | $3.42 | $3.42 | 4,087,000 | — | — |
| 2014-11-14 | $3.47 | $3.47 | 4,244,000 | — | — |
| 2014-11-13 | $3.37 | $3.37 | 2,656,000 | — | — |
| 2014-11-12 | $3.37 | $3.37 | 2,293,000 | — | — |
| 2014-11-11 | $3.37 | $3.37 | 4,051,000 | — | — |
| 2014-11-10 | $3.37 | $3.37 | 4,069,000 | — | — |
| 2014-11-07 | $3.39 | $3.39 | 4,845,000 | — | — |
| 2014-11-06 | $3.29 | $3.29 | 5,396,000 | — | — |
| 2014-11-05 | $3.23 | $3.23 | 5,282,000 | — | — |
| 2014-11-04 | $3.28 | $3.28 | 4,320,000 | — | — |
| 2014-11-03 | $3.27 | $3.27 | 4,958,000 | — | — |
| 2014-10-31 | $3.20 | $3.20 | 5,047,000 | — | — |
| 2014-10-30 | $3.18 | $3.18 | 3,938,000 | — | — |
| 2014-10-29 | $3.16 | $3.16 | 4,537,000 | — | — |
| 2014-10-28 | $3.15 | $3.15 | 7,746,000 | — | — |
| 2014-10-27 | $3.07 | $3.07 | 6,117,000 | — | — |
| 2014-10-24 | $3.06 | $3.06 | 9,140,000 | — | — |
| 2014-10-23 | $3.08 | $3.08 | 8,874,000 | — | — |
| 2014-10-22 | $2.88 | $2.88 | 21,986,000 | — | — |
| 2014-10-21 | $2.65 | $2.65 | 6,404,000 | — | — |
| 2014-10-20 | $2.54 | $2.54 | 4,621,000 | — | — |
| 2014-10-17 | $2.50 | $2.50 | 4,934,000 | — | — |
| 2014-10-16 | $2.40 | $2.40 | 4,427,000 | — | — |
| 2014-10-15 | $2.39 | $2.39 | 5,179,000 | — | — |
| 2014-10-14 | $2.32 | $2.32 | 4,119,000 | — | — |
| 2014-10-13 | $2.31 | $2.31 | 5,739,000 | — | — |
| 2014-10-10 | $2.29 | $2.29 | 6,450,000 | — | — |
| 2014-10-09 | $2.35 | $2.35 | 5,311,000 | — | — |
| 2014-10-08 | $2.42 | $2.42 | 9,812,000 | — | — |
| 2014-10-07 | $2.46 | $2.46 | 6,237,000 | — | — |
| 2014-10-06 | $2.52 | $2.52 | 11,512,000 | — | — |
| 2014-10-03 | $2.72 | $2.72 | 3,697,000 | — | — |
| 2014-10-02 | $2.74 | $2.74 | 7,927,000 | — | — |
| 2014-10-01 | $2.86 | $2.86 | 8,297,000 | — | — |
| 2014-09-30 | $2.94 | $2.94 | 6,518,000 | — | — |
| 2014-09-29 | $2.94 | $2.94 | 4,921,000 | — | — |
| 2014-09-26 | $2.84 | $2.84 | 3,250,000 | — | — |
| 2014-09-25 | $2.78 | $2.78 | 3,857,000 | — | — |
| 2014-09-24 | $2.89 | $2.89 | 4,715,000 | — | — |
| 2014-09-23 | $2.78 | $2.78 | 3,454,000 | — | — |
| 2014-09-22 | $2.83 | $2.83 | 2,706,000 | — | — |
| 2014-09-19 | $2.84 | $2.84 | 5,323,000 | — | — |
| 2014-09-18 | $2.90 | $2.90 | 6,335,000 | — | — |
| 2014-09-17 | $2.84 | $2.84 | 7,707,000 | — | — |
| 2014-09-16 | $2.68 | $2.68 | 3,554,000 | — | — |
| 2014-09-15 | $2.63 | $2.63 | 2,872,000 | — | — |
| 2014-09-12 | $2.61 | $2.61 | 3,462,000 | — | — |
| 2014-09-11 | $2.60 | $2.60 | 2,046,000 | — | — |
| 2014-09-10 | $2.53 | $2.53 | 2,785,000 | — | — |
| 2014-09-09 | $2.56 | $2.56 | 2,899,000 | — | — |
| 2014-09-08 | $2.66 | $2.66 | 3,240,000 | — | — |
| 2014-09-05 | $2.55 | $2.55 | 1,941,000 | — | — |
| 2014-09-04 | $2.56 | $2.56 | 3,175,000 | — | — |
| 2014-09-03 | $2.57 | $2.57 | 5,907,000 | — | — |
| 2014-09-02 | $2.70 | $2.70 | 8,608,000 | — | — |
| 2014-08-29 | $2.45 | $2.45 | 3,244,000 | — | — |
| 2014-08-28 | $2.47 | $2.47 | 2,060,000 | — | — |
| 2014-08-27 | $2.51 | $2.51 | 2,569,000 | — | — |
| 2014-08-26 | $2.47 | $2.47 | 3,892,000 | — | — |
| 2014-08-25 | $2.46 | $2.46 | 2,631,000 | — | — |
| 2014-08-22 | $2.46 | $2.46 | 4,173,000 | — | — |
| 2014-08-21 | $2.50 | $2.50 | 2,196,000 | — | — |
| 2014-08-20 | $2.53 | $2.53 | 4,054,000 | — | — |
| 2014-08-19 | $2.60 | $2.60 | 2,635,000 | — | — |
| 2014-08-18 | $2.58 | $2.58 | 3,902,000 | — | — |
| 2014-08-15 | $2.53 | $2.53 | 3,943,000 | — | — |
| 2014-08-14 | $2.54 | $2.54 | 3,532,000 | — | — |
| 2014-08-13 | $2.51 | $2.51 | 3,149,000 | — | — |
| 2014-08-12 | $2.46 | $2.46 | 2,046,000 | — | — |
| 2014-08-11 | $2.48 | $2.48 | 3,187,000 | — | — |
| 2014-08-08 | $2.43 | $2.43 | 4,065,000 | — | — |
| 2014-08-07 | $2.49 | $2.49 | 2,606,000 | — | — |
| 2014-08-06 | $2.48 | $2.48 | 15,544,000 | — | — |
| 2014-08-05 | $2.69 | $2.69 | 5,328,000 | — | — |
| 2014-08-04 | $2.68 | $2.68 | 5,460,000 | — | — |
| 2014-08-01 | $2.56 | $2.56 | 3,574,000 | — | — |
| 2014-07-31 | $2.62 | $2.62 | 5,917,000 | — | — |
| 2014-07-30 | $2.66 | $2.66 | 2,831,000 | — | — |
| 2014-07-29 | $2.64 | $2.64 | 4,053,000 | — | — |
| 2014-07-28 | $2.50 | $2.50 | 1,916,000 | — | — |
| 2014-07-25 | $2.52 | $2.52 | 2,558,000 | — | — |
| 2014-07-24 | $2.57 | $2.57 | 2,797,000 | — | — |
| 2014-07-23 | $2.58 | $2.58 | 3,358,000 | — | — |
| 2014-07-22 | $2.66 | $2.66 | 6,334,000 | — | — |
| 2014-07-21 | $2.62 | $2.62 | 4,833,000 | — | — |
| 2014-07-18 | $2.54 | $2.54 | 3,001,000 | — | — |
| 2014-07-17 | $2.42 | $2.42 | 2,521,000 | — | — |
| 2014-07-16 | $2.44 | $2.44 | 2,071,000 | — | — |
| 2014-07-15 | $2.44 | $2.44 | 2,851,000 | — | — |
| 2014-07-14 | $2.49 | $2.49 | 3,275,000 | — | — |
| 2014-07-11 | $2.51 | $2.51 | 3,266,000 | — | — |
| 2014-07-10 | $2.46 | $2.46 | 4,469,000 | — | — |
| 2014-07-09 | $2.49 | $2.49 | 4,079,000 | — | — |
| 2014-07-08 | $2.43 | $2.43 | 6,895,000 | — | — |
| 2014-07-07 | $2.55 | $2.54 | 3,346,000 | — | — |
| 2014-07-03 | $2.60 | $2.60 | 2,463,000 | — | — |
| 2014-07-02 | $2.56 | $2.56 | 4,288,000 | — | — |
| 2014-07-01 | $2.54 | $2.54 | 5,007,000 | — | — |
| 2014-06-30 | $2.53 | $2.53 | 6,481,000 | — | — |
| 2014-06-27 | $2.47 | $2.47 | 15,329,000 | — | — |
| 2014-06-26 | $2.55 | $2.54 | 3,427,000 | — | — |
| 2014-06-25 | $2.53 | $2.53 | 4,919,000 | — | — |
| 2014-06-24 | $2.53 | $2.53 | 2,435,000 | — | — |
| 2014-06-23 | $2.57 | $2.57 | 3,731,000 | — | — |
| 2014-06-20 | $2.60 | $2.60 | 5,956,000 | — | — |
| 2014-06-19 | $2.59 | $2.59 | 7,229,000 | — | — |
| 2014-06-18 | $2.60 | $2.60 | 6,074,000 | — | — |
| 2014-06-17 | $2.49 | $2.49 | 6,512,000 | — | — |
| 2014-06-16 | $2.56 | $2.56 | 11,900,000 | — | — |
| 2014-06-13 | $2.31 | $2.31 | 2,835,000 | — | — |
| 2014-06-12 | $2.24 | $2.24 | 1,572,000 | — | — |
| 2014-06-11 | $2.27 | $2.27 | 2,089,000 | — | — |
| 2014-06-10 | $2.28 | $2.28 | 2,713,000 | — | — |
| 2014-06-09 | $2.27 | $2.27 | 4,174,000 | — | — |
| 2014-06-06 | $2.18 | $2.18 | 2,864,000 | — | — |
| 2014-06-05 | $2.19 | $2.19 | 2,775,000 | — | — |
| 2014-06-04 | $2.15 | $2.15 | 4,768,000 | — | — |
| 2014-06-03 | $2.12 | $2.12 | 3,210,000 | — | — |
| 2014-06-02 | $2.12 | $2.12 | 3,090,000 | — | — |
| 2014-05-30 | $2.15 | $2.15 | 6,930,000 | — | — |
| 2014-05-29 | $2.18 | $2.18 | 3,331,000 | — | — |
| 2014-05-28 | $2.17 | $2.17 | 4,103,000 | — | — |
| 2014-05-27 | $2.14 | $2.14 | 4,550,000 | — | — |
| 2014-05-23 | $2.12 | $2.12 | 4,204,000 | — | — |
| 2014-05-22 | $2.06 | $2.06 | 2,202,000 | — | — |
| 2014-05-21 | $2.07 | $2.07 | 3,601,000 | — | — |
| 2014-05-20 | $2.05 | $2.05 | 5,176,000 | — | — |
| 2014-05-19 | $2.07 | $2.07 | 7,378,000 | — | — |
| 2014-05-16 | $1.98 | $1.98 | 9,895,000 | — | — |
| 2014-05-15 | $1.79 | $1.79 | 3,044,000 | — | — |
| 2014-05-14 | $1.78 | $1.78 | 7,326,000 | — | — |
| 2014-05-13 | $1.84 | $1.84 | 4,737,000 | — | — |
| 2014-05-12 | $1.88 | $1.88 | 4,482,000 | — | — |
| 2014-05-09 | $1.85 | $1.85 | 3,992,000 | — | — |
| 2014-05-08 | $1.84 | $1.84 | 4,425,000 | — | — |
| 2014-05-07 | $1.92 | $1.92 | 4,994,000 | — | — |
| 2014-05-06 | $1.94 | $1.94 | 2,604,000 | — | — |
| 2014-05-05 | $1.98 | $1.98 | 2,462,000 | — | — |
| 2014-05-02 | $2.03 | $2.03 | 3,939,000 | — | — |
| 2014-05-01 | $1.98 | $1.98 | 3,743,000 | — | — |
| 2014-04-30 | $2.04 | $2.04 | 5,576,000 | — | — |
| 2014-04-29 | $2.04 | $2.04 | 3,156,000 | — | — |
| 2014-04-28 | $2.09 | $2.09 | 7,366,000 | — | — |
| 2014-04-25 | $2.05 | $2.05 | 10,211,000 | — | — |
| 2014-04-24 | $1.99 | $1.99 | 7,764,000 | — | — |
| 2014-04-23 | $1.93 | $1.93 | 24,438,000 | — | — |
| 2014-04-22 | $1.90 | $1.90 | 7,200,000 | — | — |
| 2014-04-21 | $1.89 | $1.89 | 6,775,000 | — | — |
| 2014-04-17 | $1.78 | $1.78 | 3,444,000 | — | — |
| 2014-04-16 | $1.75 | $1.75 | 3,469,000 | — | — |
| 2014-04-15 | $1.72 | $1.72 | 3,920,000 | — | — |
| 2014-04-14 | $1.67 | $1.67 | 2,586,000 | — | — |
| 2014-04-11 | $1.65 | $1.65 | 3,319,000 | — | — |
| 2014-04-10 | $1.69 | $1.69 | 4,181,000 | — | — |
| 2014-04-09 | $1.76 | $1.76 | 3,513,000 | — | — |
| 2014-04-08 | $1.73 | $1.73 | 2,118,000 | — | — |
| 2014-04-07 | $1.71 | $1.71 | 3,212,000 | — | — |
| 2014-04-04 | $1.77 | $1.77 | 4,277,000 | — | — |
| 2014-04-03 | $1.79 | $1.79 | 2,612,000 | — | — |
| 2014-04-02 | $1.77 | $1.77 | 2,006,000 | — | — |
| 2014-04-01 | $1.77 | $1.77 | 1,835,000 | — | — |
| 2014-03-31 | $1.74 | $1.74 | 2,967,000 | — | — |
| 2014-03-28 | $1.73 | $1.73 | 2,501,000 | — | — |
| 2014-03-27 | $1.73 | $1.73 | 2,712,000 | — | — |
| 2014-03-26 | $1.75 | $1.75 | 4,255,000 | — | — |
| 2014-03-25 | $1.82 | $1.82 | 2,730,000 | — | — |
| 2014-03-24 | $1.78 | $1.78 | 3,234,000 | — | — |
| 2014-03-21 | $1.81 | $1.81 | 5,418,000 | — | — |
| 2014-03-20 | $1.83 | $1.83 | 3,062,000 | — | — |
| 2014-03-19 | $1.82 | $1.82 | 3,226,000 | — | — |
| 2014-03-18 | $1.87 | $1.87 | 2,774,000 | — | — |
| 2014-03-17 | $1.83 | $1.83 | 3,086,000 | — | — |
| 2014-03-14 | $1.84 | $1.84 | 2,709,000 | — | — |
| 2014-03-13 | $1.83 | $1.83 | 3,113,000 | — | — |
| 2014-03-12 | $1.92 | $1.92 | 3,350,000 | — | — |
| 2014-03-11 | $1.90 | $1.90 | 7,621,000 | — | — |
| 2014-03-10 | $2.04 | $2.04 | 6,679,000 | — | — |
| 2014-03-07 | $2.08 | $2.08 | 1,889,000 | — | — |
| 2014-03-06 | $2.11 | $2.11 | 4,092,000 | — | — |
| 2014-03-05 | $2.11 | $2.11 | 4,487,000 | — | — |
| 2014-03-04 | $2.07 | $2.07 | 3,704,000 | — | — |
| 2014-03-03 | $2.03 | $2.03 | 3,629,000 | — | — |
| 2014-02-28 | $2.02 | $2.02 | 5,964,000 | — | — |
| 2014-02-27 | $2.08 | $2.08 | 4,102,000 | — | — |
| 2014-02-26 | $2.09 | $2.09 | 6,347,000 | — | — |
| 2014-02-25 | $2.08 | $2.08 | 4,870,000 | — | — |
| 2014-02-24 | $2.10 | $2.10 | 5,610,000 | — | — |
| 2014-02-21 | $2.08 | $2.08 | 10,596,000 | — | — |
| 2014-02-20 | $2.22 | $2.22 | 4,292,000 | — | — |
| 2014-02-19 | $2.19 | $2.19 | 4,797,000 | — | — |
| 2014-02-18 | $2.25 | $2.25 | 7,744,000 | — | — |
| 2014-02-14 | $2.17 | $2.17 | 5,107,000 | — | — |
| 2014-02-13 | $2.19 | $2.19 | 4,167,000 | — | — |
| 2014-02-12 | $2.19 | $2.19 | 4,583,000 | — | — |
| 2014-02-11 | $2.18 | $2.18 | 5,490,000 | — | — |
| 2014-02-10 | $2.13 | $2.13 | 4,296,000 | — | — |
| 2014-02-07 | $2.10 | $2.10 | 3,166,000 | — | — |
| 2014-02-06 | $2.08 | $2.08 | 4,909,000 | — | — |
| 2014-02-05 | $2.02 | $2.02 | 3,026,000 | — | — |
| 2014-02-04 | $2.02 | $2.02 | 4,492,000 | — | — |
| 2014-02-03 | $2.01 | $2.01 | 5,801,000 | — | — |
| 2014-01-31 | $2.06 | $2.06 | 7,371,000 | — | — |
| 2014-01-30 | $2.13 | $2.13 | 3,818,000 | — | — |
| 2014-01-29 | $2.11 | $2.11 | 5,317,000 | — | — |
| 2014-01-28 | $2.19 | $2.19 | 6,108,000 | — | — |
| 2014-01-27 | $2.15 | $2.15 | 7,537,000 | — | — |
| 2014-01-24 | $2.10 | $2.10 | 11,766,000 | — | — |
| 2014-01-23 | $2.20 | $2.20 | 11,311,000 | — | — |
| 2014-01-22 | $2.30 | $2.30 | 33,569,000 | — | — |
| 2014-01-21 | $1.85 | $1.85 | 5,150,000 | — | — |
| 2014-01-17 | $1.80 | $1.80 | 3,925,000 | — | — |
| 2014-01-16 | $1.80 | $1.80 | 6,833,000 | — | — |
| 2014-01-15 | $1.73 | $1.73 | 5,425,000 | — | — |
| 2014-01-14 | $1.70 | $1.70 | 1,663,000 | — | — |
| 2014-01-13 | $1.66 | $1.66 | 1,373,000 | — | — |
| 2014-01-10 | $1.69 | $1.69 | 1,536,000 | — | — |
| 2014-01-09 | $1.66 | $1.66 | 1,884,000 | — | — |
| 2014-01-08 | $1.67 | $1.67 | 2,134,000 | — | — |
| 2014-01-07 | $1.68 | $1.68 | 1,759,000 | — | — |
| 2014-01-06 | $1.66 | $1.66 | 2,189,000 | — | — |
| 2014-01-03 | $1.67 | $1.67 | 2,399,000 | — | — |
| 2014-01-02 | $1.64 | $1.64 | 2,119,000 | — | — |