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
- 1987-08-12 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 | $3.71 | $4.06 | 31,647 | — | — |
| 2014-12-30 | $3.64 | $3.98 | 25,287 | — | — |
| 2014-12-29 | $3.53 | $3.86 | 34,284 | — | — |
| 2014-12-26 | $3.55 | $3.87 | 20,167 | — | — |
| 2014-12-24 | $3.27 | $3.58 | 7,136 | — | — |
| 2014-12-23 | $3.51 | $3.83 | 12,255 | — | — |
| 2014-12-22 | $3.51 | $3.83 | 41,420 | — | — |
| 2014-12-19 | $3.83 | $4.18 | 147,997 | — | — |
| 2014-12-18 | $3.12 | $3.41 | 41,576 | — | — |
| 2014-12-17 | $3.18 | $3.48 | 38,318 | — | — |
| 2014-12-16 | $3.07 | $3.35 | 34,905 | — | — |
| 2014-12-15 | $3.11 | $3.40 | 93,390 | — | — |
| 2014-12-12 | $3.26 | $3.56 | 59,571 | — | — |
| 2014-12-11 | $3.04 | $3.32 | 31,492 | — | — |
| 2014-12-10 | $3.20 | $3.49 | 15,048 | — | — |
| 2014-12-09 | $3.23 | $3.53 | 22,029 | — | — |
| 2014-12-08 | $3.23 | $3.53 | 40,179 | — | — |
| 2014-12-05 | $3.24 | $3.53 | 18,461 | — | — |
| 2014-12-04 | $3.26 | $3.56 | 14,582 | — | — |
| 2014-12-03 | $3.24 | $3.54 | 17,375 | — | — |
| 2014-12-02 | $3.25 | $3.55 | 13,652 | — | — |
| 2014-12-01 | $3.26 | $3.56 | 59,881 | — | — |
| 2014-11-28 | $3.28 | $3.58 | 9,308 | — | — |
| 2014-11-26 | $3.23 | $3.53 | 61,588 | — | — |
| 2014-11-25 | $3.01 | $3.29 | 40,335 | — | — |
| 2014-11-24 | $3.22 | $3.52 | 28,700 | — | — |
| 2014-11-21 | $3.33 | $3.63 | 2,482 | — | — |
| 2014-11-20 | $3.32 | $3.63 | 1,551 | — | — |
| 2014-11-19 | $3.31 | $3.61 | 12,876 | — | — |
| 2014-11-18 | $3.35 | $3.66 | 5,275 | — | — |
| 2014-11-17 | $3.38 | $3.70 | 29,165 | — | — |
| 2014-11-14 | $3.34 | $3.65 | 58,330 | — | — |
| 2014-11-13 | $3.32 | $3.63 | 27,459 | — | — |
| 2014-11-12 | $3.22 | $3.52 | 20,633 | — | — |
| 2014-11-11 | $3.22 | $3.51 | 3,568 | — | — |
| 2014-11-10 | $3.18 | $3.48 | 15,979 | — | — |
| 2014-11-07 | $3.20 | $3.49 | 2,792 | — | — |
| 2014-11-06 | $3.20 | $3.50 | 4,654 | — | — |
| 2014-11-05 | $3.21 | $3.51 | 28,234 | — | — |
| 2014-11-04 | $3.17 | $3.46 | 18,306 | — | — |
| 2014-11-03 | $3.22 | $3.52 | 22,649 | — | — |
| 2014-10-31 | $3.22 | $3.51 | 11,790 | — | — |
| 2014-10-30 | $3.21 | $3.51 | 21,408 | — | — |
| 2014-10-29 | $3.19 | $3.48 | 35,060 | — | — |
| 2014-10-28 | $3.22 | $3.51 | 9,929 | — | — |
| 2014-10-27 | $3.19 | $3.48 | 10,084 | — | — |
| 2014-10-24 | $3.21 | $3.51 | 9,308 | — | — |
| 2014-10-23 | $3.22 | $3.51 | 13,962 | — | — |
| 2014-10-22 | $3.19 | $3.48 | 12,566 | — | — |
| 2014-10-21 | $3.18 | $3.48 | 25,907 | — | — |
| 2014-10-20 | $3.19 | $3.48 | 55,693 | — | — |
| 2014-10-17 | $3.17 | $3.46 | 42,196 | — | — |
| 2014-10-16 | $3.20 | $3.50 | 11,790 | — | — |
| 2014-10-15 | $3.22 | $3.51 | 20,943 | — | — |
| 2014-10-14 | $3.19 | $3.48 | 21,098 | — | — |
| 2014-10-13 | $3.17 | $3.46 | 21,874 | — | — |
| 2014-10-10 | $3.18 | $3.47 | 16,599 | — | — |
| 2014-10-09 | $3.18 | $3.47 | 2,172 | — | — |
| 2014-10-08 | $3.18 | $3.47 | 8,222 | — | — |
| 2014-10-07 | $3.18 | $3.47 | 11,635 | — | — |
| 2014-10-06 | $3.18 | $3.47 | 10,084 | — | — |
| 2014-10-03 | $3.17 | $3.46 | 7,757 | — | — |
| 2014-10-02 | $3.17 | $3.46 | 33,819 | — | — |
| 2014-10-01 | $3.19 | $3.48 | 23,115 | — | — |
| 2014-09-30 | $3.20 | $3.50 | 12,876 | — | — |
| 2014-09-29 | $3.19 | $3.48 | 21,098 | — | — |
| 2014-09-26 | $3.20 | $3.49 | 14,738 | — | — |
| 2014-09-25 | $3.14 | $3.43 | 13,186 | — | — |
| 2014-09-24 | $3.18 | $3.47 | 14,117 | — | — |
| 2014-09-23 | $3.17 | $3.46 | 28,700 | — | — |
| 2014-09-22 | $3.16 | $3.45 | 31,647 | — | — |
| 2014-09-19 | $3.19 | $3.48 | 27,924 | — | — |
| 2014-09-18 | $3.18 | $3.47 | 5,895 | — | — |
| 2014-09-17 | $3.15 | $3.44 | 29,010 | — | — |
| 2014-09-16 | $3.13 | $3.41 | 21,719 | — | — |
| 2014-09-15 | $3.04 | $3.32 | 42,662 | — | — |
| 2014-09-12 | $3.06 | $3.34 | 15,979 | — | — |
| 2014-09-11 | $3.02 | $3.30 | 16,909 | — | — |
| 2014-09-10 | $3.03 | $3.31 | 4,344 | — | — |
| 2014-09-09 | $3.02 | $3.30 | 25,442 | — | — |
| 2014-09-08 | $3.01 | $3.29 | 28,079 | — | — |
| 2014-09-05 | $3.02 | $3.30 | 47,781 | — | — |
| 2014-09-04 | $2.97 | $3.24 | 18,926 | — | — |
| 2014-09-03 | $3.00 | $3.28 | 18,461 | — | — |
| 2014-09-02 | $2.98 | $3.26 | 19,081 | — | — |
| 2014-08-29 | $3.03 | $3.31 | 12,255 | — | — |
| 2014-08-28 | $3.03 | $3.31 | 17,995 | — | — |
| 2014-08-27 | $2.94 | $3.21 | 48,557 | — | — |
| 2014-08-26 | $2.91 | $3.18 | 59,106 | — | — |
| 2014-08-25 | $2.91 | $3.18 | 17,995 | — | — |
| 2014-08-22 | $2.96 | $3.23 | 6,826 | — | — |
| 2014-08-21 | $2.97 | $3.24 | 16,599 | — | — |
| 2014-08-20 | $2.99 | $3.27 | 7,912 | — | — |
| 2014-08-19 | $3.00 | $3.27 | 20,012 | — | — |
| 2014-08-18 | $2.97 | $3.25 | 54,452 | — | — |
| 2014-08-15 | $2.98 | $3.26 | 79,118 | — | — |
| 2014-08-14 | $3.06 | $3.34 | 176,231 | — | — |
| 2014-08-13 | $2.64 | $2.89 | 16,754 | — | — |
| 2014-08-12 | $2.62 | $2.87 | 6,050 | — | — |
| 2014-08-11 | $2.64 | $2.89 | 15,668 | — | — |
| 2014-08-08 | $2.61 | $2.85 | 7,446 | — | — |
| 2014-08-07 | $2.61 | $2.85 | 6,360 | — | — |
| 2014-08-06 | $2.61 | $2.85 | 25,442 | — | — |
| 2014-08-05 | $2.66 | $2.90 | 20,633 | — | — |
| 2014-08-04 | $2.66 | $2.91 | 13,031 | — | — |
| 2014-08-01 | $2.67 | $2.91 | 20,322 | — | — |
| 2014-07-31 | $2.82 | $3.08 | 3,878 | — | — |
| 2014-07-30 | $2.75 | $3.01 | 13,962 | — | — |
| 2014-07-29 | $2.78 | $3.04 | 10,084 | — | — |
| 2014-07-28 | $2.78 | $3.04 | 24,356 | — | — |
| 2014-07-25 | $2.80 | $3.06 | 11,170 | — | — |
| 2014-07-24 | $2.84 | $3.10 | 11,945 | — | — |
| 2014-07-23 | $2.86 | $3.13 | 9,929 | — | — |
| 2014-07-22 | $2.88 | $3.15 | 10,549 | — | — |
| 2014-07-21 | $2.84 | $3.10 | 14,893 | — | — |
| 2014-07-18 | $2.82 | $3.08 | 1,862 | — | — |
| 2014-07-17 | $2.80 | $3.06 | 12,876 | — | — |
| 2014-07-16 | $2.80 | $3.06 | 5,740 | — | — |
| 2014-07-15 | $2.78 | $3.03 | 6,205 | — | — |
| 2014-07-14 | $2.77 | $3.02 | 9,618 | — | — |
| 2014-07-11 | $2.73 | $2.99 | 3,723 | — | — |
| 2014-07-10 | $2.68 | $2.92 | 37,232 | — | — |
| 2014-07-09 | $2.75 | $3.00 | 1,241 | — | — |
| 2014-07-08 | $2.77 | $3.02 | 2,637 | — | — |
| 2014-07-07 | $2.75 | $3.00 | 2,327 | — | — |
| 2014-07-03 | $2.76 | $3.01 | 12,255 | — | — |
| 2014-07-02 | $2.77 | $3.02 | 11,790 | — | — |
| 2014-07-01 | $2.76 | $3.01 | 5,740 | — | — |
| 2014-06-30 | $2.75 | $3.01 | 15,668 | — | — |
| 2014-06-27 | $2.83 | $3.09 | 5,275 | — | — |
| 2014-06-26 | $2.79 | $3.05 | 2,172 | — | — |
| 2014-06-25 | $2.78 | $3.03 | 17,530 | — | — |
| 2014-06-24 | $2.74 | $2.99 | 7,757 | — | — |
| 2014-06-23 | $2.74 | $2.99 | 5,119 | — | — |
| 2014-06-20 | $2.77 | $3.02 | 44,833 | — | — |
| 2014-06-19 | $2.89 | $3.15 | 15,668 | — | — |
| 2014-06-18 | $2.82 | $3.08 | 11,325 | — | — |
| 2014-06-17 | $2.84 | $3.10 | 24,976 | — | — |
| 2014-06-16 | $2.83 | $3.09 | 10,549 | — | — |
| 2014-06-13 | $2.83 | $3.09 | 12,255 | — | — |
| 2014-06-12 | $2.84 | $3.10 | 25,907 | — | — |
| 2014-06-11 | $2.84 | $3.10 | 32,888 | — | — |
| 2014-06-10 | $2.82 | $3.08 | 74,929 | — | — |
| 2014-06-09 | $2.69 | $2.94 | 8,222 | — | — |
| 2014-06-06 | $2.68 | $2.93 | 20,322 | — | — |
| 2014-06-05 | $2.73 | $2.99 | 89,046 | — | — |
| 2014-06-04 | $2.53 | $2.77 | 8,532 | — | — |
| 2014-06-03 | $2.52 | $2.75 | 2,327 | — | — |
| 2014-06-02 | $2.53 | $2.76 | 9,463 | — | — |
| 2014-05-30 | $2.50 | $2.73 | 15,513 | — | — |
| 2014-05-29 | $2.53 | $2.76 | 10,859 | — | — |
| 2014-05-28 | $2.51 | $2.74 | 4,033 | — | — |
| 2014-05-27 | $2.49 | $2.72 | 3,258 | — | — |
| 2014-05-23 | $2.51 | $2.74 | 3,568 | — | — |
| 2014-05-22 | $2.53 | $2.77 | 21,408 | — | — |
| 2014-05-21 | $2.54 | $2.77 | 2,948 | — | — |
| 2014-05-20 | $2.54 | $2.77 | 6,360 | — | — |
| 2014-05-19 | $2.55 | $2.79 | 4,964 | — | — |
| 2014-05-16 | $2.53 | $2.77 | 13,341 | — | — |
| 2014-05-15 | $2.60 | $2.84 | 7,291 | — | — |
| 2014-05-14 | $2.60 | $2.84 | 8,222 | — | — |
| 2014-05-13 | $2.59 | $2.83 | 12,255 | — | — |
| 2014-05-12 | $2.58 | $2.82 | 13,031 | — | — |
| 2014-05-09 | $2.58 | $2.82 | 5,275 | — | — |
| 2014-05-08 | $2.60 | $2.84 | 9,618 | — | — |
| 2014-05-07 | $2.55 | $2.79 | 8,843 | — | — |
| 2014-05-06 | $2.53 | $2.77 | 10,239 | — | — |
| 2014-05-05 | $2.52 | $2.75 | 14,427 | — | — |
| 2014-05-02 | $2.51 | $2.75 | 10,549 | — | — |
| 2014-05-01 | $2.51 | $2.75 | 27,459 | — | — |
| 2014-04-30 | $2.51 | $2.74 | 15,824 | — | — |
| 2014-04-29 | $2.51 | $2.75 | 17,685 | — | — |
| 2014-04-28 | $2.51 | $2.74 | 18,771 | — | — |
| 2014-04-25 | $2.57 | $2.80 | 14,272 | — | — |
| 2014-04-24 | $2.57 | $2.81 | 35,681 | — | — |
| 2014-04-23 | $2.39 | $2.61 | 86,874 | — | — |
| 2014-04-22 | $2.49 | $2.72 | 20,322 | — | — |
| 2014-04-21 | $2.51 | $2.75 | 8,067 | — | — |
| 2014-04-17 | $2.51 | $2.75 | 20,322 | — | — |
| 2014-04-16 | $2.54 | $2.77 | 21,098 | — | — |
| 2014-04-15 | $2.58 | $2.82 | 19,857 | — | — |
| 2014-04-14 | $2.55 | $2.79 | 25,907 | — | — |
| 2014-04-11 | $2.58 | $2.82 | 26,217 | — | — |
| 2014-04-10 | $2.59 | $2.83 | 29,941 | — | — |
| 2014-04-09 | $2.60 | $2.84 | 7,136 | — | — |
| 2014-04-08 | $2.60 | $2.84 | 7,446 | — | — |
| 2014-04-07 | $2.59 | $2.83 | 11,325 | — | — |
| 2014-04-04 | $2.58 | $2.82 | 30,096 | — | — |
| 2014-04-03 | $2.58 | $2.82 | 25,597 | — | — |
| 2014-04-02 | $2.61 | $2.85 | 40,335 | — | — |
| 2014-04-01 | $2.63 | $2.87 | 14,117 | — | — |
| 2014-03-31 | $2.62 | $2.86 | 51,039 | — | — |
| 2014-03-28 | $2.66 | $2.91 | 22,494 | — | — |
| 2014-03-27 | $2.66 | $2.91 | 25,287 | — | — |
| 2014-03-26 | $2.68 | $2.93 | 4,499 | — | — |
| 2014-03-25 | $2.69 | $2.94 | 21,719 | — | — |
| 2014-03-24 | $2.68 | $2.93 | 19,081 | — | — |
| 2014-03-21 | $2.72 | $2.97 | 154,357 | — | — |
| 2014-03-20 | $2.59 | $2.83 | 21,253 | — | — |
| 2014-03-19 | $2.64 | $2.88 | 24,046 | — | — |
| 2014-03-18 | $2.57 | $2.80 | 11,170 | — | — |
| 2014-03-17 | $2.53 | $2.76 | 35,370 | — | — |
| 2014-03-14 | $2.51 | $2.75 | 14,427 | — | — |
| 2014-03-13 | $2.51 | $2.75 | 63,604 | — | — |
| 2014-03-12 | $2.51 | $2.74 | 14,893 | — | — |
| 2014-03-11 | $2.48 | $2.71 | 46,230 | — | — |
| 2014-03-10 | $2.51 | $2.75 | 35,525 | — | — |
| 2014-03-07 | $2.55 | $2.78 | 9,308 | — | — |
| 2014-03-06 | $2.51 | $2.75 | 71,671 | — | — |
| 2014-03-05 | $2.51 | $2.75 | 27,614 | — | — |
| 2014-03-04 | $2.49 | $2.72 | 13,962 | — | — |
| 2014-03-03 | $2.48 | $2.71 | 12,255 | — | — |
| 2014-02-28 | $2.51 | $2.74 | 31,182 | — | — |
| 2014-02-27 | $2.58 | $2.82 | 8,687 | — | — |
| 2014-02-26 | $2.51 | $2.75 | 61,277 | — | — |
| 2014-02-25 | $2.68 | $2.93 | 23,115 | — | — |
| 2014-02-24 | $2.71 | $2.96 | 20,167 | — | — |
| 2014-02-21 | $2.71 | $2.96 | 35,991 | — | — |
| 2014-02-20 | $2.63 | $2.87 | 16,599 | — | — |
| 2014-02-19 | $2.70 | $2.95 | 17,375 | — | — |
| 2014-02-18 | $2.63 | $2.87 | 49,953 | — | — |
| 2014-02-14 | $2.75 | $3.00 | 17,995 | — | — |
| 2014-02-13 | $2.84 | $3.10 | 18,771 | — | — |
| 2014-02-12 | $2.82 | $3.08 | 28,234 | — | — |
| 2014-02-11 | $2.77 | $3.02 | 30,871 | — | — |
| 2014-02-10 | $2.83 | $3.09 | 15,668 | — | — |
| 2014-02-07 | $2.80 | $3.06 | 15,824 | — | — |
| 2014-02-06 | $2.86 | $3.12 | 37,697 | — | — |
| 2014-02-05 | $2.86 | $3.12 | 16,134 | — | — |
| 2014-02-04 | $2.86 | $3.13 | 12,566 | — | — |
| 2014-02-03 | $2.84 | $3.10 | 37,852 | — | — |
| 2014-01-31 | $2.90 | $3.17 | 17,065 | — | — |
| 2014-01-30 | $2.95 | $3.22 | 6,671 | — | — |
| 2014-01-29 | $3.00 | $3.27 | 9,463 | — | — |
| 2014-01-28 | $2.93 | $3.20 | 11,480 | — | — |
| 2014-01-27 | $2.81 | $3.07 | 55,848 | — | — |
| 2014-01-24 | $2.82 | $3.08 | 42,506 | — | — |
| 2014-01-23 | $2.93 | $3.20 | 12,411 | — | — |
| 2014-01-22 | $2.97 | $3.24 | 16,754 | — | — |
| 2014-01-21 | $3.06 | $3.34 | 7,912 | — | — |
| 2014-01-17 | $3.00 | $3.27 | 30,561 | — | — |
| 2014-01-16 | $3.06 | $3.34 | 8,532 | — | — |
| 2014-01-15 | $3.09 | $3.37 | 16,754 | — | — |
| 2014-01-14 | $2.93 | $3.20 | 18,732 | — | — |
| 2014-01-13 | $2.97 | $3.24 | 33,229 | — | — |
| 2014-01-10 | $2.88 | $3.14 | 22,805 | — | — |
| 2014-01-09 | $2.98 | $3.25 | 22,479 | — | — |
| 2014-01-08 | $2.97 | $3.24 | 78,187 | — | — |
| 2014-01-07 | $2.76 | $3.02 | 49,356 | — | — |
| 2014-01-06 | $2.87 | $3.14 | 14,660 | — | — |
| 2014-01-03 | $2.89 | $3.16 | 86,494 | — | — |
| 2014-01-02 | $2.92 | $3.19 | 40,722 | — | — |