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
- 2010-10-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $4.24 | $4.24 | 0 |
| 2014-12-30 | $4.24 | $4.24 | 500 |
| 2014-12-29 | $4.24 | $4.24 | 1,500 |
| 2014-12-26 | $4.24 | $4.24 | 847,000 |
| 2014-12-24 | $4.17 | $4.17 | 0 |
| 2014-12-23 | $4.17 | $4.17 | 238,000 |
| 2014-12-22 | $4.09 | $4.09 | 0 |
| 2014-12-19 | $4.09 | $4.09 | 1,500 |
| 2014-12-18 | $4.26 | $4.26 | 1,000 |
| 2014-12-17 | $4.03 | $4.03 | 500,500 |
| 2014-12-16 | $3.94 | $3.94 | 1,000 |
| 2014-12-15 | $4.14 | $4.14 | 0 |
| 2014-12-12 | $4.14 | $4.14 | 500 |
| 2014-12-11 | $4.18 | $4.18 | 500 |
| 2014-12-10 | $4.19 | $4.19 | 141,000 |
| 2014-12-09 | $4.13 | $4.13 | 418,500 |
| 2014-12-08 | $4.40 | $4.40 | 0 |
| 2014-12-05 | $4.40 | $4.40 | 500 |
| 2014-12-04 | $4.41 | $4.41 | 2,500 |
| 2014-12-03 | $4.39 | $4.39 | 1,500 |
| 2014-12-02 | $4.49 | $4.49 | 0 |
| 2014-12-01 | $4.49 | $4.49 | 305,500 |
| 2014-11-28 | $4.34 | $4.34 | 0 |
| 2014-11-26 | $4.34 | $4.34 | 301,000 |
| 2014-11-25 | $4.37 | $4.37 | 782,000 |
| 2014-11-24 | $4.36 | $4.36 | 865,500 |
| 2014-11-21 | $4.20 | $4.20 | 101,000 |
| 2014-11-20 | $4.07 | $4.07 | 750,000 |
| 2014-11-19 | $4.18 | $4.18 | 754,000 |
| 2014-11-18 | $4.23 | $4.23 | 302,000 |
| 2014-11-17 | $4.06 | $4.06 | 477,000 |
| 2014-11-14 | $4.08 | $4.08 | 0 |
| 2014-11-13 | $4.08 | $4.08 | 1,423,000 |
| 2014-11-12 | $4.12 | $4.12 | 876,000 |
| 2014-11-11 | $4.13 | $4.13 | 202,500 |
| 2014-11-10 | $4.11 | $4.11 | 1,563,000 |
| 2014-11-07 | $3.94 | $3.94 | 0 |
| 2014-11-06 | $3.94 | $3.94 | 541,000 |
| 2014-11-05 | $4.07 | $4.07 | 319,500 |
| 2014-11-04 | $3.98 | $3.98 | 4,134,000 |
| 2014-11-03 | $4.03 | $4.03 | 1,970,500 |
| 2014-10-31 | $3.97 | $3.97 | 1,357,000 |
| 2014-10-30 | $3.69 | $3.69 | 0 |
| 2014-10-29 | $3.69 | $3.69 | 350,000 |
| 2014-10-28 | $3.50 | $3.50 | 0 |
| 2014-10-27 | $3.50 | $3.50 | 780,000 |
| 2014-10-24 | $3.53 | $3.53 | 400,000 |
| 2014-10-23 | $3.59 | $3.59 | 100,500 |
| 2014-10-22 | $3.55 | $3.55 | 1,117,500 |
| 2014-10-21 | $3.49 | $3.49 | 3,273,500 |
| 2014-10-20 | $3.35 | $3.35 | 0 |
| 2014-10-17 | $3.35 | $3.35 | 0 |
| 2014-10-16 | $3.35 | $3.35 | 0 |
| 2014-10-15 | $3.35 | $3.35 | 1,064,500 |
| 2014-10-14 | $3.36 | $3.36 | 400,500 |
| 2014-10-13 | $3.47 | $3.47 | 0 |
| 2014-10-10 | $3.47 | $3.47 | 780,000 |
| 2014-10-09 | $3.47 | $3.47 | 1,641,500 |
| 2014-10-08 | $3.49 | $3.49 | 711,500 |
| 2014-10-07 | $3.49 | $3.49 | 250,000 |
| 2014-10-06 | $3.54 | $3.54 | 1,167,500 |
| 2014-10-03 | $3.53 | $3.53 | 389,000 |
| 2014-10-02 | $3.56 | $3.56 | 0 |
| 2014-10-01 | $3.56 | $3.56 | 1,337,500 |
| 2014-09-30 | $3.62 | $3.62 | 629,000 |
| 2014-09-29 | $3.50 | $3.50 | 1,876,500 |
| 2014-09-26 | $3.48 | $3.48 | 50,000 |
| 2014-09-25 | $3.45 | $3.45 | 4,690,000 |
| 2014-09-24 | $3.46 | $3.46 | 732,500 |
| 2014-09-23 | $3.53 | $3.53 | 0 |
| 2014-09-22 | $3.53 | $3.53 | 0 |
| 2014-09-19 | $3.53 | $3.53 | 910,000 |
| 2014-09-18 | $3.60 | $3.60 | 2,038,000 |
| 2014-09-17 | $3.78 | $3.78 | 326,500 |
| 2014-09-16 | $4.00 | $4.00 | 7,000 |
| 2014-09-15 | $3.96 | $3.96 | 3,750,000 |
| 2014-09-12 | $3.95 | $3.95 | 2,810,500 |
| 2014-09-11 | $3.89 | $3.89 | 204,500 |
| 2014-09-10 | $3.87 | $3.87 | 4,500 |
| 2014-09-09 | $3.86 | $3.86 | 2,000 |
| 2014-09-08 | $3.83 | $3.83 | 500 |
| 2014-09-05 | $3.90 | $3.90 | 29,000 |
| 2014-09-04 | $3.97 | $3.97 | 500 |
| 2014-09-03 | $3.89 | $3.89 | 3,500 |
| 2014-09-02 | $3.80 | $3.80 | 1,000 |
| 2014-08-29 | $3.80 | $3.80 | 500 |
| 2014-08-28 | $3.74 | $3.74 | 0 |
| 2014-08-27 | $3.74 | $3.74 | 0 |
| 2014-08-26 | $3.74 | $3.74 | 0 |
| 2014-08-25 | $3.74 | $3.74 | 500 |
| 2014-08-22 | $3.62 | $3.62 | 0 |
| 2014-08-21 | $3.62 | $3.62 | 0 |
| 2014-08-20 | $3.62 | $3.62 | 0 |
| 2014-08-19 | $3.62 | $3.62 | 0 |
| 2014-08-18 | $3.62 | $3.62 | 0 |
| 2014-08-15 | $3.62 | $3.62 | 500 |
| 2014-08-14 | $3.50 | $3.50 | 0 |
| 2014-08-13 | $3.50 | $3.50 | 0 |
| 2014-08-12 | $3.50 | $3.50 | 0 |
| 2014-08-11 | $3.50 | $3.50 | 0 |
| 2014-08-08 | $3.50 | $3.50 | 35,000 |
| 2014-08-07 | $3.61 | $3.61 | 0 |
| 2014-08-06 | $3.61 | $3.61 | 0 |
| 2014-08-05 | $3.61 | $3.61 | 2,500 |
| 2014-08-04 | $3.65 | $3.65 | 7,500 |
| 2014-08-01 | $3.61 | $3.61 | 2,000 |
| 2014-07-31 | $3.66 | $3.66 | 4,000 |
| 2014-07-30 | $3.48 | $3.48 | 0 |
| 2014-07-29 | $3.48 | $3.48 | 0 |
| 2014-07-28 | $3.48 | $3.48 | 0 |
| 2014-07-25 | $3.48 | $3.48 | 0 |
| 2014-07-24 | $3.48 | $3.48 | 2,000 |
| 2014-07-23 | $3.40 | $3.40 | 2,000 |
| 2014-07-22 | $3.38 | $3.38 | 0 |
| 2014-07-21 | $3.38 | $3.38 | 0 |
| 2014-07-18 | $3.38 | $3.38 | 6,500 |
| 2014-07-17 | $3.34 | $3.34 | 0 |
| 2014-07-16 | $3.34 | $3.34 | 5,500 |
| 2014-07-15 | $3.36 | $3.36 | 0 |
| 2014-07-14 | $3.36 | $3.36 | 0 |
| 2014-07-11 | $3.36 | $3.36 | 0 |
| 2014-07-10 | $3.36 | $3.36 | 500 |
| 2014-07-09 | $3.36 | $3.36 | 6,000 |
| 2014-07-08 | $3.41 | $3.41 | 0 |
| 2014-07-07 | $3.41 | $3.41 | 0 |
| 2014-07-03 | $3.41 | $3.41 | 0 |
| 2014-07-02 | $3.41 | $3.41 | 4,500 |
| 2014-07-01 | $3.29 | $3.29 | 0 |
| 2014-06-30 | $3.29 | $3.29 | 3,500 |
| 2014-06-27 | $3.36 | $3.36 | 4,500 |
| 2014-06-26 | $3.34 | $3.34 | 0 |
| 2014-06-25 | $3.34 | $3.34 | 0 |
| 2014-06-24 | $3.34 | $3.34 | 0 |
| 2014-06-23 | $3.34 | $3.34 | 500 |
| 2014-06-20 | $3.34 | $3.34 | 10,000 |
| 2014-06-19 | $3.19 | $3.19 | 0 |
| 2014-06-18 | $3.19 | $3.19 | 0 |
| 2014-06-17 | $3.19 | $3.19 | 0 |
| 2014-06-16 | $3.19 | $3.19 | 0 |
| 2014-06-13 | $3.19 | $3.19 | 0 |
| 2014-06-12 | $3.19 | $3.19 | 31,500 |
| 2014-06-11 | $3.21 | $3.21 | 0 |
| 2014-06-10 | $3.21 | $3.21 | 2,500 |
| 2014-06-09 | $3.20 | $3.20 | 1,500 |
| 2014-06-06 | $3.18 | $3.18 | 1,341,000 |
| 2014-06-05 | $3.27 | $3.27 | 0 |
| 2014-06-04 | $3.27 | $3.27 | 0 |
| 2014-06-03 | $3.27 | $3.27 | 0 |
| 2014-06-02 | $3.27 | $3.27 | 0 |
| 2014-05-30 | $3.27 | $3.27 | 0 |
| 2014-05-29 | $3.27 | $3.27 | 0 |
| 2014-05-28 | $3.27 | $3.27 | 5,523,000 |
| 2014-05-27 | $3.25 | $3.25 | 0 |
| 2014-05-23 | $3.13 | $3.13 | 24,000 |
| 2014-05-22 | $3.25 | $3.25 | 1,000 |
| 2014-05-21 | $3.24 | $3.24 | 0 |
| 2014-05-20 | $3.24 | $3.24 | 0 |
| 2014-05-19 | $3.24 | $3.24 | 200,500 |
| 2014-05-16 | $3.31 | $3.31 | 0 |
| 2014-05-15 | $3.31 | $3.31 | 1,813,500 |
| 2014-05-14 | $3.53 | $3.53 | 0 |
| 2014-05-13 | $3.53 | $3.53 | 1,506,500 |
| 2014-05-12 | $3.43 | $3.43 | 19,000 |
| 2014-05-09 | $3.46 | $3.46 | 0 |
| 2014-05-08 | $3.46 | $3.46 | 2,000 |
| 2014-05-07 | $3.50 | $3.50 | 500,000 |
| 2014-05-06 | $3.53 | $3.53 | 0 |
| 2014-05-05 | $3.53 | $3.53 | 0 |
| 2014-05-02 | $3.53 | $3.53 | 237,500 |
| 2014-05-01 | $3.30 | $3.30 | 1,000 |
| 2014-04-30 | $3.58 | $3.58 | 0 |
| 2014-04-29 | $3.58 | $3.58 | 78,000 |
| 2014-04-28 | $3.62 | $3.62 | 0 |
| 2014-04-25 | $3.62 | $3.62 | 0 |
| 2014-04-24 | $3.62 | $3.62 | 362,500 |
| 2014-04-23 | $3.74 | $3.74 | 210,000 |
| 2014-04-22 | $3.67 | $3.67 | 175,500 |
| 2014-04-21 | $3.79 | $3.79 | 1,500 |
| 2014-04-17 | $3.76 | $3.76 | 0 |
| 2014-04-16 | $3.76 | $3.76 | 500,000 |
| 2014-04-15 | $3.69 | $3.69 | 0 |
| 2014-04-14 | $3.69 | $3.69 | 0 |
| 2014-04-11 | $3.69 | $3.69 | 0 |
| 2014-04-10 | $3.69 | $3.69 | 579,500 |
| 2014-04-09 | $3.74 | $3.74 | 100,000 |
| 2014-04-08 | $3.84 | $3.84 | 0 |
| 2014-04-07 | $3.84 | $3.84 | 0 |
| 2014-04-04 | $3.84 | $3.84 | 0 |
| 2014-04-03 | $3.84 | $3.84 | 8,000 |
| 2014-04-02 | $3.86 | $3.86 | 1,450,000 |
| 2014-04-01 | $3.83 | $3.83 | 5,000 |
| 2014-03-31 | $3.84 | $3.84 | 557,000 |
| 2014-03-28 | $3.74 | $3.74 | 2,456,000 |
| 2014-03-27 | $3.64 | $3.64 | 200,000 |
| 2014-03-26 | $3.53 | $3.53 | 0 |
| 2014-03-25 | $3.53 | $3.53 | 1,000 |
| 2014-03-24 | $3.55 | $3.55 | 750,000 |
| 2014-03-21 | $3.54 | $3.54 | 500 |
| 2014-03-20 | $3.44 | $3.44 | 0 |
| 2014-03-19 | $3.44 | $3.44 | 0 |
| 2014-03-18 | $3.44 | $3.44 | 0 |
| 2014-03-17 | $3.44 | $3.44 | 0 |
| 2014-03-14 | $3.44 | $3.44 | 1,311,000 |
| 2014-03-13 | $3.55 | $3.55 | 2,349,500 |
| 2014-03-12 | $3.62 | $3.62 | 2,000 |
| 2014-03-11 | $3.57 | $3.57 | 813,000 |
| 2014-03-10 | $3.63 | $3.63 | 187,000 |
| 2014-03-07 | $3.56 | $3.56 | 0 |
| 2014-03-06 | $3.56 | $3.56 | 2,000 |
| 2014-03-05 | $3.50 | $3.50 | 0 |
| 2014-03-04 | $3.50 | $3.50 | 5,000 |
| 2014-03-03 | $3.41 | $3.41 | 165,000 |
| 2014-02-28 | $3.51 | $3.51 | 1,061,500 |
| 2014-02-27 | $3.50 | $3.50 | 1,115,500 |
| 2014-02-26 | $3.43 | $3.43 | 375,500 |
| 2014-02-25 | $3.46 | $3.46 | 950,000 |
| 2014-02-24 | $3.48 | $3.48 | 1,550,500 |
| 2014-02-21 | $3.43 | $3.43 | 0 |
| 2014-02-20 | $3.43 | $3.43 | 0 |
| 2014-02-19 | $3.43 | $3.43 | 262,500 |
| 2014-02-18 | $3.43 | $3.43 | 3,500 |
| 2014-02-14 | $3.41 | $3.41 | 965,500 |
| 2014-02-13 | $3.45 | $3.45 | 0 |
| 2014-02-12 | $3.45 | $3.45 | 500,000 |
| 2014-02-11 | $3.40 | $3.40 | 0 |
| 2014-02-10 | $3.40 | $3.40 | 490,500 |
| 2014-02-07 | $3.41 | $3.41 | 427,500 |
| 2014-02-06 | $3.33 | $3.33 | 200,500 |
| 2014-02-05 | $3.14 | $3.14 | 1,160,500 |
| 2014-02-04 | $3.23 | $3.23 | 836,000 |
| 2014-02-03 | $3.05 | $3.05 | 2,087,500 |
| 2014-01-31 | $3.16 | $3.16 | 940,000 |
| 2014-01-30 | $3.20 | $3.20 | 0 |
| 2014-01-29 | $3.20 | $3.20 | 0 |
| 2014-01-28 | $3.20 | $3.20 | 535,500 |
| 2014-01-27 | $3.24 | $3.24 | 1,577,000 |
| 2014-01-24 | $3.35 | $3.35 | 925,500 |
| 2014-01-23 | $3.35 | $3.35 | 1,000 |
| 2014-01-22 | $3.35 | $3.35 | 12,500 |
| 2014-01-21 | $3.35 | $3.35 | 6,000 |
| 2014-01-17 | $3.40 | $3.40 | 2,000 |
| 2014-01-16 | $3.43 | $3.43 | 208,500 |
| 2014-01-15 | $3.48 | $3.48 | 489,000 |
| 2014-01-14 | $3.50 | $3.50 | 331,000 |
| 2014-01-13 | $3.54 | $3.54 | 1,483,500 |
| 2014-01-10 | $3.55 | $3.55 | 651,500 |
| 2014-01-09 | $3.60 | $3.60 | 1,050,500 |
| 2014-01-08 | $3.65 | $3.65 | 1,632,000 |
| 2014-01-07 | $3.46 | $3.46 | 301,000 |
| 2014-01-06 | $3.47 | $3.47 | 1,387,000 |
| 2014-01-03 | $3.48 | $3.48 | 0 |
| 2014-01-02 | $3.48 | $3.48 | 0 |