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
- 1994-11-17 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 | $3.50 | $13.10 | 140,900 | — | — |
| 2014-12-30 | $3.33 | $12.46 | 31,800 | — | — |
| 2014-12-29 | $3.40 | $12.73 | 29,200 | — | — |
| 2014-12-26 | $3.44 | $12.88 | 13,900 | — | — |
| 2014-12-24 | $3.51 | $13.14 | 10,400 | — | — |
| 2014-12-23 | $3.53 | $13.21 | 104,000 | — | — |
| 2014-12-22 | $3.47 | $12.99 | 103,300 | — | — |
| 2014-12-19 | $3.30 | $12.35 | 92,900 | — | — |
| 2014-12-18 | $3.27 | $12.24 | 36,300 | — | — |
| 2014-12-17 | $3.19 | $11.94 | 66,500 | — | — |
| 2014-12-16 | $3.12 | $11.68 | 148,500 | — | — |
| 2014-12-15 | $3.10 | $11.60 | 130,800 | — | — |
| 2014-12-12 | $3.21 | $12.01 | 198,700 | — | — |
| 2014-12-11 | $3.37 | $12.61 | 38,300 | — | — |
| 2014-12-10 | $3.30 | $12.35 | 272,800 | — | — |
| 2014-12-09 | $3.45 | $12.91 | 137,900 | — | — |
| 2014-12-08 | $3.60 | $12.76 | 81,600 | — | — |
| 2014-12-05 | $3.71 | $13.15 | 52,900 | — | — |
| 2014-12-04 | $3.71 | $13.15 | 67,600 | — | — |
| 2014-12-03 | $3.70 | $13.11 | 92,300 | — | — |
| 2014-12-02 | $3.55 | $12.58 | 73,500 | — | — |
| 2014-12-01 | $3.55 | $12.58 | 142,900 | — | — |
| 2014-11-28 | $3.64 | $12.90 | 75,100 | — | — |
| 2014-11-26 | $3.78 | $13.39 | 200,700 | — | — |
| 2014-11-25 | $3.64 | $12.90 | 77,800 | — | — |
| 2014-11-24 | $3.61 | $12.79 | 59,800 | — | — |
| 2014-11-21 | $3.63 | $12.86 | 68,200 | — | — |
| 2014-11-20 | $3.46 | $12.26 | 87,300 | — | — |
| 2014-11-19 | $3.46 | $12.26 | 52,400 | — | — |
| 2014-11-18 | $3.46 | $12.26 | 73,100 | — | — |
| 2014-11-17 | $3.47 | $12.30 | 111,700 | — | — |
| 2014-11-14 | $3.56 | $12.61 | 81,500 | — | — |
| 2014-11-13 | $3.57 | $12.65 | 81,100 | — | — |
| 2014-11-12 | $3.62 | $12.83 | 54,900 | — | — |
| 2014-11-11 | $3.69 | $13.07 | 290,900 | — | — |
| 2014-11-10 | $3.80 | $13.46 | 136,200 | — | — |
| 2014-11-07 | $3.69 | $13.07 | 277,600 | — | — |
| 2014-11-06 | $3.56 | $12.61 | 270,000 | — | — |
| 2014-11-05 | $3.49 | $12.37 | 114,900 | — | — |
| 2014-11-04 | $3.47 | $12.30 | 750,800 | — | — |
| 2014-11-03 | $3.42 | $12.12 | 418,200 | — | — |
| 2014-10-31 | $3.38 | $11.98 | 378,000 | — | — |
| 2014-10-30 | $3.25 | $11.52 | 94,200 | — | — |
| 2014-10-29 | $3.19 | $11.30 | 34,100 | — | — |
| 2014-10-28 | $3.21 | $11.37 | 71,800 | — | — |
| 2014-10-27 | $3.18 | $11.27 | 64,100 | — | — |
| 2014-10-24 | $3.19 | $11.30 | 136,700 | — | — |
| 2014-10-23 | $3.22 | $11.41 | 98,600 | — | — |
| 2014-10-22 | $3.16 | $11.20 | 82,100 | — | — |
| 2014-10-21 | $3.16 | $11.20 | 161,600 | — | — |
| 2014-10-20 | $3.14 | $11.13 | 175,100 | — | — |
| 2014-10-17 | $3.08 | $10.91 | 175,900 | — | — |
| 2014-10-16 | $2.97 | $10.52 | 191,300 | — | — |
| 2014-10-15 | $3.03 | $10.74 | 225,000 | — | — |
| 2014-10-14 | $3.04 | $10.77 | 273,900 | — | — |
| 2014-10-13 | $2.93 | $10.38 | 97,200 | — | — |
| 2014-10-10 | $2.97 | $10.52 | 96,000 | — | — |
| 2014-10-09 | $3.05 | $10.81 | 83,000 | — | — |
| 2014-10-08 | $3.05 | $10.81 | 76,700 | — | — |
| 2014-10-07 | $3.05 | $10.81 | 131,300 | — | — |
| 2014-10-06 | $3.09 | $10.95 | 198,300 | — | — |
| 2014-10-03 | $3.08 | $10.91 | 120,700 | — | — |
| 2014-10-02 | $3.22 | $11.41 | 475,600 | — | — |
| 2014-10-01 | $3.10 | $10.98 | 286,300 | — | — |
| 2014-09-30 | $3.32 | $11.76 | 180,500 | — | — |
| 2014-09-29 | $3.40 | $12.05 | 378,800 | — | — |
| 2014-09-26 | $3.40 | $12.05 | 622,600 | — | — |
| 2014-09-25 | $3.21 | $11.37 | 185,400 | — | — |
| 2014-09-24 | $3.14 | $11.13 | 137,900 | — | — |
| 2014-09-23 | $3.19 | $11.30 | 191,100 | — | — |
| 2014-09-22 | $3.08 | $10.91 | 175,300 | — | — |
| 2014-09-19 | $3.08 | $10.91 | 97,000 | — | — |
| 2014-09-18 | $3.15 | $11.16 | 159,400 | — | — |
| 2014-09-17 | $3.17 | $11.23 | 372,400 | — | — |
| 2014-09-16 | $3.25 | $11.52 | 536,400 | — | — |
| 2014-09-15 | $3.20 | $11.34 | 216,800 | — | — |
| 2014-09-12 | $3.24 | $11.48 | 282,900 | — | — |
| 2014-09-11 | $3.21 | $11.37 | 304,400 | — | — |
| 2014-09-10 | $3.09 | $10.95 | 187,900 | — | — |
| 2014-09-09 | $3.03 | $10.74 | 86,200 | — | — |
| 2014-09-08 | $3.06 | $10.84 | 342,100 | — | — |
| 2014-09-05 | $3.00 | $10.63 | 170,200 | — | — |
| 2014-09-04 | $2.89 | $10.24 | 349,600 | — | — |
| 2014-09-03 | $2.91 | $10.31 | 266,900 | — | — |
| 2014-09-02 | $2.77 | $9.82 | 99,500 | — | — |
| 2014-08-29 | $2.75 | $9.74 | 186,600 | — | — |
| 2014-08-28 | $2.74 | $9.71 | 116,700 | — | — |
| 2014-08-27 | $2.72 | $9.64 | 65,600 | — | — |
| 2014-08-26 | $2.73 | $9.67 | 55,500 | — | — |
| 2014-08-25 | $2.77 | $9.82 | 122,000 | — | — |
| 2014-08-22 | $2.74 | $9.71 | 30,900 | — | — |
| 2014-08-21 | $2.70 | $9.57 | 116,700 | — | — |
| 2014-08-20 | $2.77 | $9.82 | 197,300 | — | — |
| 2014-08-19 | $2.81 | $9.96 | 103,800 | — | — |
| 2014-08-18 | $2.86 | $10.13 | 79,900 | — | — |
| 2014-08-15 | $2.80 | $9.92 | 291,900 | — | — |
| 2014-08-14 | $2.75 | $9.74 | 242,800 | — | — |
| 2014-08-13 | $2.88 | $10.20 | 89,400 | — | — |
| 2014-08-12 | $2.88 | $10.20 | 191,600 | — | — |
| 2014-08-11 | $2.91 | $10.31 | 107,600 | — | — |
| 2014-08-08 | $2.90 | $10.28 | 68,300 | — | — |
| 2014-08-07 | $2.92 | $10.35 | 122,500 | — | — |
| 2014-08-06 | $2.92 | $10.35 | 267,000 | — | — |
| 2014-08-05 | $2.90 | $10.28 | 580,500 | — | — |
| 2014-08-04 | $3.05 | $10.81 | 411,300 | — | — |
| 2014-08-01 | $3.08 | $10.91 | 756,900 | — | — |
| 2014-07-31 | $3.11 | $11.02 | 634,300 | — | — |
| 2014-07-30 | $3.38 | $11.98 | 1,054,400 | — | — |
| 2014-07-29 | $3.00 | $10.63 | 273,000 | — | — |
| 2014-07-28 | $2.86 | $10.13 | 536,900 | — | — |
| 2014-07-25 | $2.86 | $10.13 | 164,100 | — | — |
| 2014-07-24 | $2.94 | $10.42 | 249,200 | — | — |
| 2014-07-23 | $2.89 | $10.24 | 248,000 | — | — |
| 2014-07-22 | $2.92 | $10.35 | 447,900 | — | — |
| 2014-07-21 | $2.98 | $10.56 | 351,400 | — | — |
| 2014-07-18 | $3.15 | $11.16 | 500,100 | — | — |
| 2014-07-17 | $2.92 | $10.35 | 267,700 | — | — |
| 2014-07-16 | $3.02 | $10.70 | 461,100 | — | — |
| 2014-07-15 | $3.04 | $10.77 | 427,300 | — | — |
| 2014-07-14 | $3.13 | $11.09 | 553,100 | — | — |
| 2014-07-11 | $3.30 | $11.69 | 528,200 | — | — |
| 2014-07-10 | $3.43 | $12.15 | 581,200 | — | — |
| 2014-07-09 | $3.35 | $11.87 | 563,200 | — | — |
| 2014-07-08 | $3.12 | $11.06 | 602,000 | — | — |
| 2014-07-07 | $3.06 | $10.84 | 418,100 | — | — |
| 2014-07-03 | $2.94 | $10.42 | 198,900 | — | — |
| 2014-07-02 | $2.85 | $10.10 | 363,000 | — | — |
| 2014-07-01 | $2.82 | $9.99 | 557,200 | — | — |
| 2014-06-30 | $2.76 | $9.78 | 248,400 | — | — |
| 2014-06-27 | $2.79 | $9.89 | 248,700 | — | — |
| 2014-06-26 | $2.75 | $9.74 | 546,300 | — | — |
| 2014-06-25 | $2.85 | $10.10 | 314,300 | — | — |
| 2014-06-24 | $2.94 | $10.42 | 496,100 | — | — |
| 2014-06-23 | $3.04 | $10.77 | 1,120,600 | — | — |
| 2014-06-20 | $3.00 | $10.63 | 769,600 | — | — |
| 2014-06-19 | $2.70 | $9.57 | 476,400 | — | — |
| 2014-06-18 | $2.84 | $10.06 | 789,800 | — | — |
| 2014-06-17 | $2.70 | $9.57 | 680,200 | — | — |
| 2014-06-16 | $2.69 | $9.53 | 1,261,000 | — | — |
| 2014-06-13 | $3.01 | $10.67 | 143,400 | — | — |
| 2014-06-12 | $3.00 | $10.63 | 276,700 | — | — |
| 2014-06-11 | $3.11 | $11.02 | 378,500 | — | — |
| 2014-06-10 | $3.11 | $11.02 | 399,900 | — | — |
| 2014-06-09 | $3.26 | $11.55 | 516,700 | — | — |
| 2014-06-06 | $3.20 | $11.34 | 620,100 | — | — |
| 2014-06-05 | $3.12 | $11.06 | 330,600 | — | — |
| 2014-06-04 | $2.95 | $10.45 | 186,100 | — | — |
| 2014-06-03 | $2.92 | $10.35 | 185,700 | — | — |
| 2014-06-02 | $2.97 | $10.52 | 246,200 | — | — |
| 2014-05-30 | $2.98 | $10.56 | 546,600 | — | — |
| 2014-05-29 | $2.87 | $10.17 | 566,100 | — | — |
| 2014-05-28 | $2.78 | $9.85 | 103,400 | — | — |
| 2014-05-27 | $2.75 | $9.74 | 180,900 | — | — |
| 2014-05-23 | $2.67 | $9.46 | 298,100 | — | — |
| 2014-05-22 | $2.59 | $9.18 | 119,900 | — | — |
| 2014-05-21 | $2.59 | $9.18 | 230,100 | — | — |
| 2014-05-20 | $2.49 | $8.82 | 194,800 | — | — |
| 2014-05-19 | $2.58 | $9.14 | 139,900 | — | — |
| 2014-05-16 | $2.55 | $9.04 | 176,500 | — | — |
| 2014-05-15 | $2.54 | $9.00 | 306,400 | — | — |
| 2014-05-14 | $2.65 | $9.39 | 125,500 | — | — |
| 2014-05-13 | $2.65 | $9.39 | 81,400 | — | — |
| 2014-05-12 | $2.67 | $9.46 | 184,400 | — | — |
| 2014-05-09 | $2.77 | $9.82 | 504,300 | — | — |
| 2014-05-08 | $2.68 | $9.50 | 469,800 | — | — |
| 2014-05-07 | $2.78 | $9.85 | 293,300 | — | — |
| 2014-05-06 | $2.80 | $9.92 | 399,200 | — | — |
| 2014-05-05 | $2.74 | $9.71 | 565,700 | — | — |
| 2014-05-02 | $2.60 | $9.21 | 140,600 | — | — |
| 2014-05-01 | $2.59 | $9.18 | 146,300 | — | — |
| 2014-04-30 | $2.64 | $9.35 | 352,400 | — | — |
| 2014-04-29 | $2.61 | $9.25 | 472,800 | — | — |
| 2014-04-28 | $2.67 | $9.46 | 433,000 | — | — |
| 2014-04-25 | $2.54 | $9.00 | 242,800 | — | — |
| 2014-04-24 | $2.56 | $9.07 | 296,100 | — | — |
| 2014-04-23 | $2.41 | $8.54 | 122,600 | — | — |
| 2014-04-22 | $2.37 | $8.40 | 145,600 | — | — |
| 2014-04-21 | $2.39 | $8.47 | 249,200 | — | — |
| 2014-04-17 | $2.45 | $8.68 | 74,800 | — | — |
| 2014-04-16 | $2.47 | $8.75 | 57,700 | — | — |
| 2014-04-15 | $2.47 | $8.75 | 230,700 | — | — |
| 2014-04-14 | $2.55 | $9.04 | 433,000 | — | — |
| 2014-04-11 | $2.51 | $8.89 | 282,600 | — | — |
| 2014-04-10 | $2.47 | $8.75 | 606,500 | — | — |
| 2014-04-09 | $2.52 | $8.93 | 528,800 | — | — |
| 2014-04-08 | $2.48 | $8.79 | 301,600 | — | — |
| 2014-04-07 | $2.37 | $8.40 | 561,800 | — | — |
| 2014-04-04 | $2.42 | $8.57 | 232,500 | — | — |
| 2014-04-03 | $2.40 | $8.50 | 126,100 | — | — |
| 2014-04-02 | $2.38 | $8.43 | 146,200 | — | — |
| 2014-04-01 | $2.40 | $8.50 | 435,300 | — | — |
| 2014-03-31 | $2.40 | $8.50 | 522,000 | — | — |
| 2014-03-28 | $2.21 | $7.83 | 125,400 | — | — |
| 2014-03-27 | $2.26 | $8.01 | 525,400 | — | — |
| 2014-03-26 | $2.06 | $7.30 | 92,800 | — | — |
| 2014-03-25 | $2.05 | $7.26 | 45,300 | — | — |
| 2014-03-24 | $2.03 | $7.19 | 30,000 | — | — |
| 2014-03-21 | $2.01 | $7.12 | 71,200 | — | — |
| 2014-03-20 | $1.97 | $6.98 | 185,300 | — | — |
| 2014-03-19 | $1.96 | $6.94 | 173,400 | — | — |
| 2014-03-18 | $2.02 | $7.16 | 118,900 | — | — |
| 2014-03-17 | $2.02 | $7.16 | 58,900 | — | — |
| 2014-03-14 | $1.99 | $7.05 | 87,600 | — | — |
| 2014-03-13 | $1.92 | $6.80 | 68,500 | — | — |
| 2014-03-12 | $1.96 | $6.94 | 112,300 | — | — |
| 2014-03-11 | $2.00 | $7.09 | 197,100 | — | — |
| 2014-03-10 | $2.02 | $7.16 | 64,700 | — | — |
| 2014-03-07 | $2.06 | $7.30 | 173,000 | — | — |
| 2014-03-06 | $2.08 | $7.37 | 171,200 | — | — |
| 2014-03-05 | $2.06 | $7.30 | 57,400 | — | — |
| 2014-03-04 | $2.05 | $7.26 | 43,900 | — | — |
| 2014-03-03 | $2.03 | $7.19 | 49,000 | — | — |
| 2014-02-28 | $2.04 | $7.23 | 108,300 | — | — |
| 2014-02-27 | $2.07 | $7.33 | 151,200 | — | — |
| 2014-02-26 | $2.09 | $7.41 | 148,600 | — | — |
| 2014-02-25 | $2.12 | $7.51 | 217,400 | — | — |
| 2014-02-24 | $2.23 | $7.90 | 145,700 | — | — |
| 2014-02-21 | $2.27 | $8.04 | 101,700 | — | — |
| 2014-02-20 | $2.22 | $7.87 | 120,400 | — | — |
| 2014-02-19 | $2.18 | $7.72 | 86,100 | — | — |
| 2014-02-18 | $2.27 | $8.04 | 339,900 | — | — |
| 2014-02-14 | $2.22 | $7.87 | 318,600 | — | — |
| 2014-02-13 | $2.10 | $7.44 | 61,800 | — | — |
| 2014-02-12 | $2.15 | $7.62 | 99,400 | — | — |
| 2014-02-11 | $2.08 | $7.37 | 112,900 | — | — |
| 2014-02-10 | $2.02 | $7.16 | 77,200 | — | — |
| 2014-02-07 | $2.01 | $7.12 | 82,900 | — | — |
| 2014-02-06 | $1.97 | $6.98 | 135,200 | — | — |
| 2014-02-05 | $1.85 | $6.56 | 69,400 | — | — |
| 2014-02-04 | $1.84 | $6.52 | 155,700 | — | — |
| 2014-02-03 | $1.83 | $6.48 | 107,000 | — | — |
| 2014-01-31 | $1.85 | $6.56 | 201,000 | — | — |
| 2014-01-30 | $1.87 | $6.63 | 73,000 | — | — |
| 2014-01-29 | $1.84 | $6.52 | 67,300 | — | — |
| 2014-01-28 | $1.96 | $6.94 | 93,100 | — | — |
| 2014-01-27 | $1.93 | $6.84 | 429,500 | — | — |
| 2014-01-24 | $1.98 | $7.02 | 290,300 | — | — |
| 2014-01-23 | $1.85 | $6.56 | 360,900 | — | — |
| 2014-01-22 | $2.11 | $7.48 | 71,900 | — | — |
| 2014-01-21 | $2.17 | $7.69 | 76,300 | — | — |
| 2014-01-17 | $2.11 | $7.48 | 26,700 | — | — |
| 2014-01-16 | $2.12 | $7.51 | 88,600 | — | — |
| 2014-01-15 | $2.11 | $7.48 | 207,300 | — | — |
| 2014-01-14 | $2.15 | $7.62 | 76,100 | — | — |
| 2014-01-13 | $2.16 | $7.65 | 77,700 | — | — |
| 2014-01-10 | $2.07 | $7.33 | 36,200 | — | — |
| 2014-01-09 | $2.06 | $7.30 | 13,900 | — | — |
| 2014-01-08 | $2.08 | $7.37 | 111,600 | — | — |
| 2014-01-07 | $2.07 | $7.33 | 85,000 | — | — |
| 2014-01-06 | $2.04 | $7.23 | 106,700 | — | — |
| 2014-01-03 | $2.12 | $7.51 | 135,400 | — | — |
| 2014-01-02 | $2.11 | $7.48 | 130,400 | — | — |