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
- 1994-05-18 to 2026-09-03
- 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 | $2.66 | $3.26 | 12,900 | — | — |
| 2014-12-30 | $2.66 | $3.26 | 44,100 | — | — |
| 2014-12-29 | $2.70 | $3.31 | 9,500 | — | — |
| 2014-12-26 | $2.63 | $3.22 | 45,000 | — | — |
| 2014-12-24 | $2.62 | $3.21 | 17,700 | — | — |
| 2014-12-23 | $2.77 | $3.39 | 27,200 | — | — |
| 2014-12-22 | $2.83 | $3.47 | 44,300 | — | — |
| 2014-12-19 | $2.70 | $3.31 | 17,300 | — | — |
| 2014-12-18 | $2.65 | $3.25 | 6,900 | — | — |
| 2014-12-17 | $2.56 | $3.14 | 15,900 | — | — |
| 2014-12-16 | $2.36 | $2.87 | 11,100 | — | — |
| 2014-12-15 | $2.44 | $2.96 | 40,500 | — | — |
| 2014-12-12 | $2.52 | $3.06 | 7,900 | — | — |
| 2014-12-11 | $2.58 | $3.13 | 21,100 | — | — |
| 2014-12-10 | $2.64 | $3.21 | 8,100 | — | — |
| 2014-12-09 | $2.78 | $3.38 | 24,800 | — | — |
| 2014-12-08 | $2.82 | $3.43 | 7,800 | — | — |
| 2014-12-05 | $2.85 | $3.46 | 2,500 | — | — |
| 2014-12-04 | $2.81 | $3.41 | 15,800 | — | — |
| 2014-12-03 | $2.71 | $3.29 | 12,400 | — | — |
| 2014-12-02 | $2.66 | $3.23 | 10,700 | — | — |
| 2014-12-01 | $2.68 | $3.26 | 3,800 | — | — |
| 2014-11-28 | $2.70 | $3.28 | 4,200 | — | — |
| 2014-11-26 | $2.71 | $3.29 | 14,900 | — | — |
| 2014-11-25 | $2.63 | $3.20 | 86,500 | — | — |
| 2014-11-24 | $2.56 | $3.11 | 57,500 | — | — |
| 2014-11-21 | $2.66 | $3.23 | 32,800 | — | — |
| 2014-11-20 | $2.67 | $3.24 | 7,400 | — | — |
| 2014-11-19 | $2.65 | $3.22 | 15,900 | — | — |
| 2014-11-18 | $2.75 | $3.34 | 13,000 | — | — |
| 2014-11-17 | $2.75 | $3.34 | 26,600 | — | — |
| 2014-11-14 | $2.75 | $3.34 | 36,800 | — | — |
| 2014-11-13 | $2.60 | $3.16 | 31,500 | — | — |
| 2014-11-12 | $2.68 | $3.26 | 65,300 | — | — |
| 2014-11-11 | $2.77 | $3.37 | 33,400 | — | — |
| 2014-11-10 | $2.91 | $3.54 | 31,100 | — | — |
| 2014-11-07 | $3.02 | $3.67 | 28,100 | — | — |
| 2014-11-06 | $3.07 | $3.73 | 31,200 | — | — |
| 2014-11-05 | $3.16 | $3.84 | 47,100 | — | — |
| 2014-11-04 | $3.26 | $3.96 | 58,600 | — | — |
| 2014-11-03 | $3.69 | $4.48 | 33,400 | — | — |
| 2014-10-31 | $3.41 | $4.14 | 60,700 | — | — |
| 2014-10-30 | $3.39 | $4.12 | 29,300 | — | — |
| 2014-10-29 | $3.46 | $4.20 | 7,800 | — | — |
| 2014-10-28 | $3.49 | $4.24 | 9,400 | — | — |
| 2014-10-27 | $3.42 | $4.16 | 27,000 | — | — |
| 2014-10-24 | $3.24 | $3.94 | 13,400 | — | — |
| 2014-10-23 | $3.21 | $3.90 | 15,800 | — | — |
| 2014-10-22 | $3.10 | $3.77 | 12,800 | — | — |
| 2014-10-21 | $3.23 | $3.92 | 18,700 | — | — |
| 2014-10-20 | $3.30 | $4.01 | 7,300 | — | — |
| 2014-10-17 | $3.48 | $4.23 | 9,800 | — | — |
| 2014-10-16 | $3.34 | $4.06 | 14,000 | — | — |
| 2014-10-15 | $3.04 | $3.69 | 44,000 | — | — |
| 2014-10-14 | $3.07 | $3.73 | 10,200 | — | — |
| 2014-10-13 | $3.00 | $3.64 | 27,500 | — | — |
| 2014-10-10 | $3.02 | $3.67 | 33,600 | — | — |
| 2014-10-09 | $3.01 | $3.66 | 147,000 | — | — |
| 2014-10-08 | $2.99 | $3.63 | 51,600 | — | — |
| 2014-10-07 | $3.07 | $3.73 | 29,500 | — | — |
| 2014-10-06 | $3.09 | $3.75 | 12,200 | — | — |
| 2014-10-03 | $3.11 | $3.78 | 40,600 | — | — |
| 2014-10-02 | $3.19 | $3.88 | 21,200 | — | — |
| 2014-10-01 | $3.20 | $3.89 | 14,900 | — | — |
| 2014-09-30 | $3.29 | $4.00 | 23,400 | — | — |
| 2014-09-29 | $3.32 | $4.03 | 43,300 | — | — |
| 2014-09-26 | $3.47 | $4.22 | 25,200 | — | — |
| 2014-09-25 | $3.53 | $4.29 | 17,600 | — | — |
| 2014-09-24 | $3.63 | $4.41 | 5,800 | — | — |
| 2014-09-23 | $3.61 | $4.39 | 19,100 | — | — |
| 2014-09-22 | $3.65 | $4.43 | 26,200 | — | — |
| 2014-09-19 | $3.78 | $4.59 | 56,500 | — | — |
| 2014-09-18 | $3.76 | $4.57 | 21,300 | — | — |
| 2014-09-17 | $3.82 | $4.64 | 99,000 | — | — |
| 2014-09-16 | $3.99 | $4.82 | 38,200 | — | — |
| 2014-09-15 | $3.99 | $4.82 | 48,100 | — | — |
| 2014-09-12 | $4.03 | $4.87 | 6,300 | — | — |
| 2014-09-11 | $4.01 | $4.85 | 7,100 | — | — |
| 2014-09-10 | $4.06 | $4.91 | 18,200 | — | — |
| 2014-09-09 | $4.02 | $4.86 | 18,700 | — | — |
| 2014-09-08 | $4.02 | $4.86 | 47,300 | — | — |
| 2014-09-05 | $4.07 | $4.92 | 18,400 | — | — |
| 2014-09-04 | $4.06 | $4.91 | 21,900 | — | — |
| 2014-09-03 | $4.08 | $4.93 | 28,700 | — | — |
| 2014-09-02 | $4.09 | $4.94 | 59,200 | — | — |
| 2014-08-29 | $4.37 | $5.28 | 4,900 | — | — |
| 2014-08-28 | $4.33 | $5.23 | 11,900 | — | — |
| 2014-08-27 | $4.34 | $5.25 | 16,500 | — | — |
| 2014-08-26 | $4.34 | $5.25 | 57,700 | — | — |
| 2014-08-25 | $4.47 | $5.40 | 51,300 | — | — |
| 2014-08-22 | $4.60 | $5.56 | 30,800 | — | — |
| 2014-08-21 | $4.52 | $5.46 | 29,800 | — | — |
| 2014-08-20 | $4.28 | $5.17 | 44,900 | — | — |
| 2014-08-19 | $4.11 | $4.97 | 18,700 | — | — |
| 2014-08-18 | $4.11 | $4.97 | 25,700 | — | — |
| 2014-08-15 | $4.05 | $4.90 | 41,300 | — | — |
| 2014-08-14 | $4.03 | $4.87 | 26,700 | — | — |
| 2014-08-13 | $4.09 | $4.94 | 43,900 | — | — |
| 2014-08-12 | $4.09 | $4.94 | 42,300 | — | — |
| 2014-08-11 | $4.11 | $4.97 | 75,100 | — | — |
| 2014-08-08 | $4.24 | $5.13 | 19,800 | — | — |
| 2014-08-07 | $4.34 | $5.25 | 39,500 | — | — |
| 2014-08-06 | $4.15 | $5.02 | 40,600 | — | — |
| 2014-08-05 | $3.91 | $4.73 | 106,900 | — | — |
| 2014-08-04 | $4.24 | $5.13 | 171,700 | — | — |
| 2014-08-01 | $4.83 | $5.84 | 6,800 | — | — |
| 2014-07-31 | $4.74 | $5.73 | 18,800 | — | — |
| 2014-07-30 | $4.88 | $5.90 | 26,900 | — | — |
| 2014-07-29 | $4.83 | $5.84 | 29,000 | — | — |
| 2014-07-28 | $4.73 | $5.72 | 97,900 | — | — |
| 2014-07-25 | $5.05 | $6.10 | 35,900 | — | — |
| 2014-07-24 | $5.09 | $6.15 | 16,600 | — | — |
| 2014-07-23 | $5.17 | $6.25 | 47,200 | — | — |
| 2014-07-22 | $5.34 | $6.46 | 69,600 | — | — |
| 2014-07-21 | $5.25 | $6.35 | 83,300 | — | — |
| 2014-07-18 | $4.98 | $6.02 | 83,200 | — | — |
| 2014-07-17 | $5.11 | $6.18 | 70,700 | — | — |
| 2014-07-16 | $5.12 | $6.19 | 26,400 | — | — |
| 2014-07-15 | $5.21 | $6.30 | 54,600 | — | — |
| 2014-07-14 | $5.13 | $6.20 | 77,400 | — | — |
| 2014-07-11 | $5.00 | $6.04 | 22,600 | — | — |
| 2014-07-10 | $5.04 | $6.09 | 75,100 | — | — |
| 2014-07-09 | $5.09 | $6.15 | 37,100 | — | — |
| 2014-07-08 | $5.27 | $6.37 | 69,900 | — | — |
| 2014-07-07 | $5.26 | $6.36 | 189,700 | — | — |
| 2014-07-03 | $5.66 | $6.84 | 20,500 | — | — |
| 2014-07-02 | $5.58 | $6.75 | 51,800 | — | — |
| 2014-07-01 | $5.65 | $6.83 | 48,900 | — | — |
| 2014-06-30 | $5.58 | $6.75 | 126,600 | — | — |
| 2014-06-27 | $5.86 | $7.08 | 141,500 | — | — |
| 2014-06-26 | $5.45 | $6.59 | 52,900 | — | — |
| 2014-06-25 | $5.44 | $6.58 | 75,500 | — | — |
| 2014-06-24 | $5.69 | $6.88 | 53,300 | — | — |
| 2014-06-23 | $5.62 | $6.79 | 87,600 | — | — |
| 2014-06-20 | $5.70 | $6.89 | 75,100 | — | — |
| 2014-06-19 | $5.49 | $6.64 | 158,700 | — | — |
| 2014-06-18 | $5.88 | $7.11 | 300,300 | — | — |
| 2014-06-17 | $5.93 | $7.14 | 190,900 | — | — |
| 2014-06-16 | $5.54 | $6.67 | 99,000 | — | — |
| 2014-06-13 | $5.48 | $6.60 | 46,300 | — | — |
| 2014-06-12 | $5.57 | $6.71 | 99,000 | — | — |
| 2014-06-11 | $5.96 | $7.18 | 185,000 | — | — |
| 2014-06-10 | $5.35 | $6.45 | 131,800 | — | — |
| 2014-06-09 | $5.62 | $6.77 | 235,800 | — | — |
| 2014-06-06 | $5.45 | $6.57 | 357,600 | — | — |
| 2014-06-05 | $6.10 | $7.35 | 498,900 | — | — |
| 2014-06-04 | $5.70 | $6.87 | 403,900 | — | — |
| 2014-06-03 | $5.19 | $6.25 | 242,900 | — | — |
| 2014-06-02 | $5.30 | $6.39 | 497,200 | — | — |
| 2014-05-30 | $4.70 | $5.66 | 82,500 | — | — |
| 2014-05-29 | $4.61 | $5.55 | 235,800 | — | — |
| 2014-05-28 | $4.22 | $5.08 | 82,400 | — | — |
| 2014-05-27 | $4.27 | $5.14 | 131,300 | — | — |
| 2014-05-23 | $3.90 | $4.70 | 23,200 | — | — |
| 2014-05-22 | $3.84 | $4.63 | 79,500 | — | — |
| 2014-05-21 | $3.92 | $4.72 | 52,300 | — | — |
| 2014-05-20 | $3.99 | $4.81 | 352,700 | — | — |
| 2014-05-19 | $4.22 | $5.08 | 267,600 | — | — |
| 2014-05-16 | $3.81 | $4.59 | 16,500 | — | — |
| 2014-05-15 | $3.88 | $4.67 | 30,400 | — | — |
| 2014-05-14 | $3.83 | $4.61 | 75,100 | — | — |
| 2014-05-13 | $4.02 | $4.84 | 91,600 | — | — |
| 2014-05-12 | $3.97 | $4.78 | 510,300 | — | — |
| 2014-05-09 | $3.75 | $4.52 | 75,600 | — | — |
| 2014-05-08 | $3.88 | $4.67 | 108,200 | — | — |
| 2014-05-07 | $3.97 | $4.78 | 298,100 | — | — |
| 2014-05-06 | $3.45 | $4.16 | 250,600 | — | — |
| 2014-05-05 | $2.95 | $3.55 | 2,600 | — | — |
| 2014-05-02 | $2.99 | $3.60 | 5,000 | — | — |
| 2014-05-01 | $2.96 | $3.57 | 6,000 | — | — |
| 2014-04-30 | $3.03 | $3.65 | 12,200 | — | — |
| 2014-04-29 | $2.82 | $3.40 | 2,500 | — | — |
| 2014-04-28 | $2.83 | $3.41 | 2,000 | — | — |
| 2014-04-25 | $2.82 | $3.40 | 11,000 | — | — |
| 2014-04-24 | $2.86 | $3.45 | 3,900 | — | — |
| 2014-04-23 | $2.92 | $3.52 | 3,300 | — | — |
| 2014-04-22 | $2.82 | $3.40 | 3,500 | — | — |
| 2014-04-21 | $2.85 | $3.43 | 15,200 | — | — |
| 2014-04-17 | $2.82 | $3.40 | 23,000 | — | — |
| 2014-04-16 | $2.95 | $3.55 | 400 | — | — |
| 2014-04-15 | $2.86 | $3.45 | 5,400 | — | — |
| 2014-04-14 | $2.87 | $3.46 | 21,400 | — | — |
| 2014-04-11 | $2.88 | $3.47 | 15,800 | — | — |
| 2014-04-10 | $2.92 | $3.52 | 7,500 | — | — |
| 2014-04-09 | $2.93 | $3.53 | 4,600 | — | — |
| 2014-04-08 | $2.87 | $3.46 | 62,900 | — | — |
| 2014-04-07 | $2.76 | $3.33 | 8,700 | — | — |
| 2014-04-04 | $2.80 | $3.37 | 19,000 | — | — |
| 2014-04-03 | $2.80 | $3.37 | 7,600 | — | — |
| 2014-04-02 | $2.81 | $3.39 | 14,000 | — | — |
| 2014-04-01 | $2.80 | $3.37 | 2,600 | — | — |
| 2014-03-31 | $2.77 | $3.34 | 28,800 | — | — |
| 2014-03-28 | $2.77 | $3.34 | 12,700 | — | — |
| 2014-03-27 | $2.76 | $3.33 | 71,100 | — | — |
| 2014-03-26 | $2.88 | $3.47 | 36,200 | — | — |
| 2014-03-25 | $2.92 | $3.52 | 8,600 | — | — |
| 2014-03-24 | $2.96 | $3.57 | 9,100 | — | — |
| 2014-03-21 | $2.86 | $3.45 | 21,700 | — | — |
| 2014-03-20 | $3.00 | $3.61 | 74,900 | — | — |
| 2014-03-19 | $3.03 | $3.65 | 4,200 | — | — |
| 2014-03-18 | $3.02 | $3.64 | 12,100 | — | — |
| 2014-03-17 | $3.06 | $3.66 | 20,200 | — | — |
| 2014-03-14 | $3.05 | $3.65 | 29,300 | — | — |
| 2014-03-13 | $3.04 | $3.64 | 21,900 | — | — |
| 2014-03-12 | $3.06 | $3.66 | 13,500 | — | — |
| 2014-03-11 | $3.05 | $3.65 | 20,700 | — | — |
| 2014-03-10 | $3.08 | $3.69 | 7,500 | — | — |
| 2014-03-07 | $3.03 | $3.63 | 63,300 | — | — |
| 2014-03-06 | $3.05 | $3.65 | 40,400 | — | — |
| 2014-03-05 | $2.81 | $3.36 | 33,000 | — | — |
| 2014-03-04 | $2.80 | $3.35 | 10,300 | — | — |
| 2014-03-03 | $2.80 | $3.35 | 25,200 | — | — |
| 2014-02-28 | $2.81 | $3.36 | 18,100 | — | — |
| 2014-02-27 | $2.79 | $3.34 | 28,100 | — | — |
| 2014-02-26 | $2.90 | $3.47 | 22,100 | — | — |
| 2014-02-25 | $2.94 | $3.52 | 62,200 | — | — |
| 2014-02-24 | $3.00 | $3.59 | 4,300 | — | — |
| 2014-02-21 | $3.00 | $3.59 | 21,000 | — | — |
| 2014-02-20 | $3.00 | $3.59 | 7,500 | — | — |
| 2014-02-19 | $3.07 | $3.67 | 21,900 | — | — |
| 2014-02-18 | $3.09 | $3.70 | 11,800 | — | — |
| 2014-02-14 | $3.06 | $3.66 | 3,100 | — | — |
| 2014-02-13 | $3.03 | $3.63 | 4,900 | — | — |
| 2014-02-12 | $3.01 | $3.60 | 26,900 | — | — |
| 2014-02-11 | $3.02 | $3.61 | 8,100 | — | — |
| 2014-02-10 | $3.04 | $3.64 | 4,900 | — | — |
| 2014-02-07 | $3.01 | $3.60 | 5,400 | — | — |
| 2014-02-06 | $2.92 | $3.50 | 16,400 | — | — |
| 2014-02-05 | $3.05 | $3.65 | 9,900 | — | — |
| 2014-02-04 | $2.91 | $3.48 | 7,000 | — | — |
| 2014-02-03 | $2.93 | $3.51 | 1,900 | — | — |
| 2014-01-31 | $2.99 | $3.58 | 24,800 | — | — |
| 2014-01-30 | $2.92 | $3.50 | 16,900 | — | — |
| 2014-01-29 | $3.00 | $3.59 | 33,000 | — | — |
| 2014-01-28 | $3.02 | $3.61 | 13,200 | — | — |
| 2014-01-27 | $3.09 | $3.70 | 14,700 | — | — |
| 2014-01-24 | $3.06 | $3.66 | 14,700 | — | — |
| 2014-01-23 | $3.04 | $3.64 | 13,500 | — | — |
| 2014-01-22 | $3.13 | $3.75 | 9,200 | — | — |
| 2014-01-21 | $3.14 | $3.76 | 16,500 | — | — |
| 2014-01-17 | $3.14 | $3.76 | 13,900 | — | — |
| 2014-01-16 | $3.12 | $3.73 | 15,200 | — | — |
| 2014-01-15 | $3.10 | $3.71 | 4,500 | — | — |
| 2014-01-14 | $3.13 | $3.75 | 18,600 | — | — |
| 2014-01-13 | $2.98 | $3.57 | 7,400 | — | — |
| 2014-01-10 | $2.97 | $3.55 | 14,600 | — | — |
| 2014-01-09 | $3.00 | $3.59 | 7,700 | — | — |
| 2014-01-08 | $2.82 | $3.38 | 3,600 | — | — |
| 2014-01-07 | $2.80 | $3.35 | 11,200 | — | — |
| 2014-01-06 | $2.80 | $3.35 | 19,200 | — | — |
| 2014-01-03 | $2.87 | $3.44 | 6,500 | — | — |
| 2014-01-02 | $2.88 | $3.45 | 32,400 | — | — |