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
- 1995-03-06 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 | $4.06 | $4.06 | 275,400 | — | — |
| 2014-12-30 | $4.09 | $4.09 | 694,069 | — | — |
| 2014-12-29 | $4.05 | $4.05 | 457,144 | — | — |
| 2014-12-26 | $3.95 | $3.95 | 331,594 | — | — |
| 2014-12-24 | $3.93 | $3.93 | 120,488 | — | — |
| 2014-12-23 | $3.99 | $3.99 | 400,444 | — | — |
| 2014-12-22 | $3.98 | $3.98 | 413,100 | — | — |
| 2014-12-19 | $3.97 | $3.97 | 914,288 | — | — |
| 2014-12-18 | $3.95 | $3.95 | 206,550 | — | — |
| 2014-12-17 | $3.95 | $3.95 | 636,863 | — | — |
| 2014-12-16 | $3.76 | $3.76 | 324,506 | — | — |
| 2014-12-15 | $3.75 | $3.75 | 525,488 | — | — |
| 2014-12-12 | $3.63 | $3.63 | 252,113 | — | — |
| 2014-12-11 | $3.60 | $3.60 | 326,025 | — | — |
| 2014-12-10 | $3.51 | $3.51 | 138,206 | — | — |
| 2014-12-09 | $3.55 | $3.55 | 155,925 | — | — |
| 2014-12-08 | $3.51 | $3.51 | 156,938 | — | — |
| 2014-12-05 | $3.51 | $3.51 | 260,213 | — | — |
| 2014-12-04 | $3.53 | $3.53 | 193,388 | — | — |
| 2014-12-03 | $3.48 | $3.48 | 298,688 | — | — |
| 2014-12-02 | $3.38 | $3.38 | 296,156 | — | — |
| 2014-12-01 | $3.39 | $3.39 | 191,363 | — | — |
| 2014-11-28 | $3.49 | $3.49 | 134,663 | — | — |
| 2014-11-26 | $3.52 | $3.52 | 166,556 | — | — |
| 2014-11-25 | $3.57 | $3.57 | 338,175 | — | — |
| 2014-11-24 | $3.58 | $3.58 | 160,481 | — | — |
| 2014-11-21 | $3.44 | $3.44 | 276,413 | — | — |
| 2014-11-20 | $3.41 | $3.41 | 147,319 | — | — |
| 2014-11-19 | $3.37 | $3.37 | 186,806 | — | — |
| 2014-11-18 | $3.38 | $3.38 | 109,350 | — | — |
| 2014-11-17 | $3.38 | $3.38 | 188,325 | — | — |
| 2014-11-14 | $3.51 | $3.51 | 131,625 | — | — |
| 2014-11-13 | $3.54 | $3.54 | 160,988 | — | — |
| 2014-11-12 | $3.57 | $3.57 | 180,731 | — | — |
| 2014-11-11 | $3.47 | $3.47 | 102,769 | — | — |
| 2014-11-10 | $3.46 | $3.46 | 104,288 | — | — |
| 2014-11-07 | $3.44 | $3.44 | 75,938 | — | — |
| 2014-11-06 | $3.46 | $3.46 | 90,113 | — | — |
| 2014-11-05 | $3.49 | $3.49 | 211,613 | — | — |
| 2014-11-04 | $3.53 | $3.53 | 152,888 | — | — |
| 2014-11-03 | $3.57 | $3.57 | 204,019 | — | — |
| 2014-10-31 | $3.58 | $3.58 | 324,000 | — | — |
| 2014-10-30 | $3.57 | $3.57 | 166,556 | — | — |
| 2014-10-29 | $3.56 | $3.56 | 145,800 | — | — |
| 2014-10-28 | $3.55 | $3.55 | 204,525 | — | — |
| 2014-10-27 | $3.39 | $3.39 | 129,600 | — | — |
| 2014-10-24 | $3.38 | $3.38 | 140,231 | — | — |
| 2014-10-23 | $3.42 | $3.42 | 174,150 | — | — |
| 2014-10-22 | $3.35 | $3.35 | 147,319 | — | — |
| 2014-10-21 | $3.44 | $3.44 | 151,875 | — | — |
| 2014-10-20 | $3.40 | $3.40 | 170,606 | — | — |
| 2014-10-17 | $3.43 | $3.43 | 240,469 | — | — |
| 2014-10-16 | $3.44 | $3.44 | 199,463 | — | — |
| 2014-10-15 | $3.46 | $3.46 | 463,219 | — | — |
| 2014-10-14 | $3.46 | $3.46 | 247,050 | — | — |
| 2014-10-13 | $3.46 | $3.46 | 288,563 | — | — |
| 2014-10-10 | $3.44 | $3.44 | 238,950 | — | — |
| 2014-10-09 | $3.37 | $3.37 | 226,800 | — | — |
| 2014-10-08 | $3.45 | $3.45 | 214,650 | — | — |
| 2014-10-07 | $3.35 | $3.35 | 193,894 | — | — |
| 2014-10-06 | $3.36 | $3.36 | 174,656 | — | — |
| 2014-10-03 | $3.38 | $3.38 | 154,913 | — | — |
| 2014-10-02 | $3.38 | $3.38 | 160,481 | — | — |
| 2014-10-01 | $3.37 | $3.37 | 453,094 | — | — |
| 2014-09-30 | $3.42 | $3.42 | 471,319 | — | — |
| 2014-09-29 | $3.44 | $3.44 | 388,800 | — | — |
| 2014-09-26 | $3.48 | $3.48 | 139,219 | — | — |
| 2014-09-25 | $3.49 | $3.49 | 580,163 | — | — |
| 2014-09-24 | $3.50 | $3.50 | 556,875 | — | — |
| 2014-09-23 | $3.46 | $3.46 | 328,556 | — | — |
| 2014-09-22 | $3.50 | $3.50 | 261,225 | — | — |
| 2014-09-19 | $3.54 | $3.54 | 873,788 | — | — |
| 2014-09-18 | $3.58 | $3.58 | 112,388 | — | — |
| 2014-09-17 | $3.57 | $3.57 | 249,581 | — | — |
| 2014-09-16 | $3.55 | $3.55 | 149,344 | — | — |
| 2014-09-15 | $3.57 | $3.57 | 182,756 | — | — |
| 2014-09-12 | $3.56 | $3.56 | 280,463 | — | — |
| 2014-09-11 | $3.58 | $3.58 | 177,188 | — | — |
| 2014-09-10 | $3.57 | $3.57 | 218,700 | — | — |
| 2014-09-09 | $3.60 | $3.60 | 222,750 | — | — |
| 2014-09-08 | $3.72 | $3.72 | 227,306 | — | — |
| 2014-09-05 | $3.70 | $3.70 | 133,650 | — | — |
| 2014-09-04 | $3.68 | $3.68 | 80,494 | — | — |
| 2014-09-03 | $3.75 | $3.75 | 144,281 | — | — |
| 2014-09-02 | $3.80 | $3.80 | 201,488 | — | — |
| 2014-08-29 | $3.79 | $3.79 | 78,975 | — | — |
| 2014-08-28 | $3.79 | $3.79 | 215,156 | — | — |
| 2014-08-27 | $3.81 | $3.81 | 127,575 | — | — |
| 2014-08-26 | $3.82 | $3.82 | 542,194 | — | — |
| 2014-08-25 | $3.85 | $3.85 | 290,588 | — | — |
| 2014-08-22 | $3.79 | $3.79 | 266,794 | — | — |
| 2014-08-21 | $3.79 | $3.79 | 211,106 | — | — |
| 2014-08-20 | $3.81 | $3.81 | 191,869 | — | — |
| 2014-08-19 | $3.85 | $3.85 | 287,044 | — | — |
| 2014-08-18 | $3.89 | $3.89 | 198,956 | — | — |
| 2014-08-15 | $3.83 | $3.83 | 600,919 | — | — |
| 2014-08-14 | $3.76 | $3.76 | 180,731 | — | — |
| 2014-08-13 | $3.79 | $3.79 | 258,188 | — | — |
| 2014-08-12 | $3.81 | $3.81 | 314,381 | — | — |
| 2014-08-11 | $3.78 | $3.78 | 257,681 | — | — |
| 2014-08-08 | $3.83 | $3.83 | 237,938 | — | — |
| 2014-08-07 | $3.74 | $3.74 | 668,250 | — | — |
| 2014-08-06 | $3.95 | $3.95 | 205,538 | — | — |
| 2014-08-05 | $3.87 | $3.87 | 226,294 | — | — |
| 2014-08-04 | $3.91 | $3.91 | 190,856 | — | — |
| 2014-08-01 | $3.91 | $3.91 | 226,800 | — | — |
| 2014-07-31 | $3.87 | $3.87 | 241,988 | — | — |
| 2014-07-30 | $3.89 | $3.89 | 314,888 | — | — |
| 2014-07-29 | $3.85 | $3.85 | 352,350 | — | — |
| 2014-07-28 | $3.84 | $3.84 | 226,294 | — | — |
| 2014-07-25 | $3.84 | $3.84 | 493,088 | — | — |
| 2014-07-24 | $3.82 | $3.82 | 174,150 | — | — |
| 2014-07-23 | $3.88 | $3.88 | 247,556 | — | — |
| 2014-07-22 | $3.91 | $3.91 | 159,975 | — | — |
| 2014-07-21 | $3.93 | $3.93 | 331,088 | — | — |
| 2014-07-18 | $3.92 | $3.92 | 337,163 | — | — |
| 2014-07-17 | $3.85 | $3.85 | 319,444 | — | — |
| 2014-07-16 | $3.88 | $3.88 | 390,825 | — | — |
| 2014-07-15 | $3.89 | $3.89 | 339,188 | — | — |
| 2014-07-14 | $3.84 | $3.84 | 330,581 | — | — |
| 2014-07-11 | $3.82 | $3.82 | 153,394 | — | — |
| 2014-07-10 | $3.81 | $3.81 | 259,200 | — | — |
| 2014-07-09 | $3.91 | $3.91 | 170,100 | — | — |
| 2014-07-08 | $3.94 | $3.94 | 597,881 | — | — |
| 2014-07-07 | $3.92 | $3.92 | 324,000 | — | — |
| 2014-07-03 | $4.01 | $4.01 | 188,325 | — | — |
| 2014-07-02 | $3.95 | $3.95 | 399,431 | — | — |
| 2014-07-01 | $3.99 | $3.99 | 414,619 | — | — |
| 2014-06-30 | $3.93 | $3.93 | 317,419 | — | — |
| 2014-06-27 | $3.89 | $3.89 | 822,656 | — | — |
| 2014-06-26 | $3.89 | $3.89 | 185,288 | — | — |
| 2014-06-25 | $3.91 | $3.91 | 136,688 | — | — |
| 2014-06-24 | $3.87 | $3.87 | 229,838 | — | — |
| 2014-06-23 | $3.95 | $3.95 | 237,938 | — | — |
| 2014-06-20 | $3.99 | $3.99 | 697,106 | — | — |
| 2014-06-19 | $3.91 | $3.91 | 393,863 | — | — |
| 2014-06-18 | $3.85 | $3.85 | 285,525 | — | — |
| 2014-06-17 | $3.85 | $3.85 | 295,650 | — | — |
| 2014-06-16 | $3.83 | $3.83 | 1,023,131 | — | — |
| 2014-06-13 | $3.82 | $3.82 | 785,194 | — | — |
| 2014-06-12 | $3.69 | $3.69 | 171,113 | — | — |
| 2014-06-11 | $3.73 | $3.73 | 320,456 | — | — |
| 2014-06-10 | $3.68 | $3.68 | 351,338 | — | — |
| 2014-06-09 | $3.70 | $3.70 | 463,725 | — | — |
| 2014-06-06 | $3.69 | $3.69 | 677,363 | — | — |
| 2014-06-05 | $3.66 | $3.66 | 360,956 | — | — |
| 2014-06-04 | $3.62 | $3.62 | 178,706 | — | — |
| 2014-06-03 | $3.63 | $3.63 | 625,725 | — | — |
| 2014-06-02 | $3.62 | $3.62 | 454,613 | — | — |
| 2014-05-30 | $3.64 | $3.64 | 173,644 | — | — |
| 2014-05-29 | $3.64 | $3.64 | 175,669 | — | — |
| 2014-05-28 | $3.65 | $3.65 | 344,756 | — | — |
| 2014-05-27 | $3.65 | $3.65 | 469,800 | — | — |
| 2014-05-23 | $3.69 | $3.69 | 446,513 | — | — |
| 2014-05-22 | $3.70 | $3.70 | 415,631 | — | — |
| 2014-05-21 | $3.70 | $3.70 | 330,581 | — | — |
| 2014-05-20 | $3.63 | $3.63 | 2,087,269 | — | — |
| 2014-05-19 | $3.73 | $3.73 | 658,125 | — | — |
| 2014-05-16 | $3.71 | $3.71 | 652,556 | — | — |
| 2014-05-15 | $3.70 | $3.70 | 240,975 | — | — |
| 2014-05-14 | $3.70 | $3.70 | 403,988 | — | — |
| 2014-05-13 | $3.74 | $3.74 | 604,969 | — | — |
| 2014-05-12 | $3.76 | $3.76 | 401,456 | — | — |
| 2014-05-09 | $3.74 | $3.74 | 147,825 | — | — |
| 2014-05-08 | $3.75 | $3.75 | 1,201,331 | — | — |
| 2014-05-07 | $3.82 | $3.82 | 274,894 | — | — |
| 2014-05-06 | $3.72 | $3.72 | 249,581 | — | — |
| 2014-05-05 | $3.75 | $3.75 | 147,825 | — | — |
| 2014-05-02 | $3.75 | $3.75 | 143,269 | — | — |
| 2014-05-01 | $3.74 | $3.74 | 279,956 | — | — |
| 2014-04-30 | $3.74 | $3.74 | 284,006 | — | — |
| 2014-04-29 | $3.73 | $3.73 | 105,806 | — | — |
| 2014-04-28 | $3.76 | $3.76 | 187,819 | — | — |
| 2014-04-25 | $3.76 | $3.76 | 210,094 | — | — |
| 2014-04-24 | $3.76 | $3.76 | 96,694 | — | — |
| 2014-04-23 | $3.74 | $3.74 | 179,213 | — | — |
| 2014-04-22 | $3.76 | $3.76 | 299,194 | — | — |
| 2014-04-21 | $3.73 | $3.73 | 155,419 | — | — |
| 2014-04-17 | $3.71 | $3.71 | 180,731 | — | — |
| 2014-04-16 | $3.67 | $3.67 | 176,681 | — | — |
| 2014-04-15 | $3.57 | $3.57 | 201,488 | — | — |
| 2014-04-14 | $3.53 | $3.53 | 445,500 | — | — |
| 2014-04-11 | $3.51 | $3.51 | 184,275 | — | — |
| 2014-04-10 | $3.54 | $3.54 | 315,394 | — | — |
| 2014-04-09 | $3.55 | $3.55 | 438,919 | — | — |
| 2014-04-08 | $3.58 | $3.58 | 163,013 | — | — |
| 2014-04-07 | $3.53 | $3.53 | 185,288 | — | — |
| 2014-04-04 | $3.57 | $3.57 | 381,206 | — | — |
| 2014-04-03 | $3.73 | $3.73 | 165,038 | — | — |
| 2014-04-02 | $3.90 | $3.90 | 217,688 | — | — |
| 2014-04-01 | $3.80 | $3.80 | 350,831 | — | — |
| 2014-03-31 | $3.72 | $3.72 | 286,031 | — | — |
| 2014-03-28 | $3.66 | $3.66 | 418,669 | — | — |
| 2014-03-27 | $3.66 | $3.66 | 157,444 | — | — |
| 2014-03-26 | $3.68 | $3.68 | 221,738 | — | — |
| 2014-03-25 | $3.76 | $3.76 | 106,313 | — | — |
| 2014-03-24 | $3.76 | $3.76 | 155,925 | — | — |
| 2014-03-21 | $3.75 | $3.75 | 365,513 | — | — |
| 2014-03-20 | $3.75 | $3.75 | 117,450 | — | — |
| 2014-03-19 | $3.74 | $3.74 | 228,319 | — | — |
| 2014-03-18 | $3.71 | $3.71 | 145,800 | — | — |
| 2014-03-17 | $3.72 | $3.72 | 193,894 | — | — |
| 2014-03-14 | $3.73 | $3.73 | 160,988 | — | — |
| 2014-03-13 | $3.66 | $3.66 | 116,438 | — | — |
| 2014-03-12 | $3.68 | $3.68 | 198,450 | — | — |
| 2014-03-11 | $3.66 | $3.66 | 266,794 | — | — |
| 2014-03-10 | $3.71 | $3.71 | 119,475 | — | — |
| 2014-03-07 | $3.76 | $3.76 | 156,431 | — | — |
| 2014-03-06 | $3.70 | $3.70 | 130,613 | — | — |
| 2014-03-05 | $3.65 | $3.65 | 83,025 | — | — |
| 2014-03-04 | $3.65 | $3.65 | 335,138 | — | — |
| 2014-03-03 | $3.57 | $3.57 | 150,863 | — | — |
| 2014-02-28 | $3.59 | $3.59 | 169,594 | — | — |
| 2014-02-27 | $3.59 | $3.59 | 120,488 | — | — |
| 2014-02-26 | $3.55 | $3.55 | 167,063 | — | — |
| 2014-02-25 | $3.57 | $3.57 | 171,113 | — | — |
| 2014-02-24 | $3.56 | $3.56 | 130,106 | — | — |
| 2014-02-21 | $3.58 | $3.58 | 186,300 | — | — |
| 2014-02-20 | $3.60 | $3.60 | 128,081 | — | — |
| 2014-02-19 | $3.58 | $3.58 | 238,444 | — | — |
| 2014-02-18 | $3.68 | $3.68 | 349,313 | — | — |
| 2014-02-14 | $3.58 | $3.58 | 260,719 | — | — |
| 2014-02-13 | $3.55 | $3.55 | 271,856 | — | — |
| 2014-02-12 | $3.54 | $3.54 | 218,194 | — | — |
| 2014-02-11 | $3.51 | $3.51 | 352,856 | — | — |
| 2014-02-10 | $3.41 | $3.41 | 280,969 | — | — |
| 2014-02-07 | $3.41 | $3.41 | 207,563 | — | — |
| 2014-02-06 | $3.47 | $3.47 | 208,069 | — | — |
| 2014-02-05 | $3.46 | $3.46 | 209,081 | — | — |
| 2014-02-04 | $3.45 | $3.45 | 533,081 | — | — |
| 2014-02-03 | $3.41 | $3.41 | 379,688 | — | — |
| 2014-01-31 | $3.48 | $3.48 | 241,481 | — | — |
| 2014-01-30 | $3.52 | $3.52 | 312,356 | — | — |
| 2014-01-29 | $3.50 | $3.50 | 968,456 | — | — |
| 2014-01-28 | $3.59 | $3.59 | 249,581 | — | — |
| 2014-01-27 | $3.59 | $3.59 | 338,681 | — | — |
| 2014-01-24 | $3.66 | $3.66 | 463,219 | — | — |
| 2014-01-23 | $3.73 | $3.73 | 279,956 | — | — |
| 2014-01-22 | $3.76 | $3.76 | 154,913 | — | — |
| 2014-01-21 | $3.72 | $3.72 | 334,631 | — | — |
| 2014-01-17 | $3.72 | $3.72 | 507,263 | — | — |
| 2014-01-16 | $3.69 | $3.69 | 218,194 | — | — |
| 2014-01-15 | $3.80 | $3.80 | 316,913 | — | — |
| 2014-01-14 | $3.67 | $3.67 | 335,644 | — | — |
| 2014-01-13 | $3.68 | $3.68 | 466,763 | — | — |
| 2014-01-10 | $3.68 | $3.68 | 414,113 | — | — |
| 2014-01-09 | $3.66 | $3.66 | 227,813 | — | — |
| 2014-01-08 | $3.65 | $3.65 | 234,394 | — | — |
| 2014-01-07 | $3.71 | $3.71 | 329,569 | — | — |
| 2014-01-06 | $3.64 | $3.64 | 343,744 | — | — |
| 2014-01-03 | $3.65 | $3.65 | 237,938 | — | — |
| 2014-01-02 | $3.60 | $3.60 | 250,088 | — | — |