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
- 2007-12-27 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 | $0.48 | $0.48 | 49,075 | — | — |
| 2014-12-30 | $0.52 | $0.52 | 103,675 | — | — |
| 2014-12-29 | $0.40 | $0.40 | 89,475 | — | — |
| 2014-12-26 | $0.40 | $0.40 | 102,350 | — | — |
| 2014-12-24 | $0.48 | $0.48 | 15,175 | — | — |
| 2014-12-23 | $0.48 | $0.48 | 69,225 | — | — |
| 2014-12-22 | $0.48 | $0.48 | 6,200 | — | — |
| 2014-12-19 | $0.52 | $0.52 | 10,600 | — | — |
| 2014-12-18 | $0.52 | $0.52 | 28,400 | — | — |
| 2014-12-17 | $0.52 | $0.52 | 44,800 | — | — |
| 2014-12-16 | $0.56 | $0.56 | 925 | — | — |
| 2014-12-15 | $0.48 | $0.48 | 32,650 | — | — |
| 2014-12-12 | $0.56 | $0.56 | 5,700 | — | — |
| 2014-12-11 | $0.56 | $0.56 | 29,250 | — | — |
| 2014-12-10 | $0.56 | $0.56 | 10,825 | — | — |
| 2014-12-09 | $0.56 | $0.56 | 2,350 | — | — |
| 2014-12-08 | $0.48 | $0.48 | 36,350 | — | — |
| 2014-12-05 | $0.48 | $0.48 | 14,750 | — | — |
| 2014-12-04 | $0.48 | $0.48 | 5,125 | — | — |
| 2014-12-03 | $0.48 | $0.48 | 114,225 | — | — |
| 2014-12-02 | $0.56 | $0.56 | 3,200 | — | — |
| 2014-12-01 | $0.60 | $0.60 | 4,100 | — | — |
| 2014-11-28 | $0.56 | $0.56 | 2,700 | — | — |
| 2014-11-26 | $0.60 | $0.60 | 42,900 | — | — |
| 2014-11-25 | $0.60 | $0.60 | 58,450 | — | — |
| 2014-11-24 | $0.60 | $0.60 | 55,775 | — | — |
| 2014-11-21 | $0.60 | $0.60 | 3,675 | — | — |
| 2014-11-20 | $0.52 | $0.52 | 1,250 | — | — |
| 2014-11-19 | $0.56 | $0.56 | 17,750 | — | — |
| 2014-11-18 | $0.64 | $0.64 | 3,950 | — | — |
| 2014-11-17 | $0.60 | $0.60 | 8,800 | — | — |
| 2014-11-14 | $0.60 | $0.60 | 25,125 | — | — |
| 2014-11-13 | $0.60 | $0.60 | 22,650 | — | — |
| 2014-11-12 | $0.52 | $0.52 | 8,300 | — | — |
| 2014-11-11 | $0.68 | $0.68 | 625 | — | — |
| 2014-11-10 | $0.72 | $0.72 | 2,725 | — | — |
| 2014-11-07 | $0.68 | $0.68 | 37,900 | — | — |
| 2014-11-06 | $0.60 | $0.60 | 6,550 | — | — |
| 2014-11-05 | $0.56 | $0.56 | 13,600 | — | — |
| 2014-11-04 | $0.56 | $0.56 | 4,875 | — | — |
| 2014-11-03 | $0.64 | $0.64 | 5,925 | — | — |
| 2014-10-31 | $0.56 | $0.56 | 42,175 | — | — |
| 2014-10-30 | $0.48 | $0.48 | 5,750 | — | — |
| 2014-10-29 | $0.44 | $0.44 | 4,750 | — | — |
| 2014-10-28 | $0.48 | $0.48 | 95,650 | — | — |
| 2014-10-27 | $0.48 | $0.48 | 1,925 | — | — |
| 2014-10-24 | $0.48 | $0.48 | 107,950 | — | — |
| 2014-10-23 | $0.52 | $0.52 | 34,250 | — | — |
| 2014-10-22 | $0.56 | $0.56 | 2,150 | — | — |
| 2014-10-21 | $0.56 | $0.56 | 168,500 | — | — |
| 2014-10-20 | $0.44 | $0.44 | 13,325 | — | — |
| 2014-10-17 | $0.48 | $0.48 | 37,150 | — | — |
| 2014-10-16 | $0.48 | $0.48 | 39,775 | — | — |
| 2014-10-15 | $0.56 | $0.56 | 14,775 | — | — |
| 2014-10-14 | $0.56 | $0.56 | 57,925 | — | — |
| 2014-10-13 | $0.52 | $0.52 | 85,650 | — | — |
| 2014-10-10 | $0.64 | $0.64 | 36,075 | — | — |
| 2014-10-09 | $0.64 | $0.64 | 10,425 | — | — |
| 2014-10-08 | $0.68 | $0.68 | 46,825 | — | — |
| 2014-10-07 | $0.76 | $0.76 | 81,425 | — | — |
| 2014-10-06 | $0.92 | $0.92 | 163,500 | — | — |
| 2014-10-03 | $1.20 | $1.20 | 2,175 | — | — |
| 2014-10-02 | $1.20 | $1.20 | 10,225 | — | — |
| 2014-10-01 | $1.16 | $1.16 | 16,925 | — | — |
| 2014-09-30 | $1.20 | $1.20 | 9,275 | — | — |
| 2014-09-29 | $1.20 | $1.20 | 3,275 | — | — |
| 2014-09-26 | $1.12 | $1.12 | 22,175 | — | — |
| 2014-09-25 | $1.16 | $1.16 | 44,500 | — | — |
| 2014-09-24 | $1.28 | $1.28 | 10,050 | — | — |
| 2014-09-23 | $1.44 | $1.44 | 4,325 | — | — |
| 2014-09-22 | $1.52 | $1.52 | 7,675 | — | — |
| 2014-09-19 | $1.40 | $1.40 | 52,975 | — | — |
| 2014-09-18 | $1.28 | $1.28 | 33,000 | — | — |
| 2014-09-17 | $1.44 | $1.44 | 2,450 | — | — |
| 2014-09-16 | $1.44 | $1.44 | 19,400 | — | — |
| 2014-09-15 | $1.48 | $1.48 | 23,550 | — | — |
| 2014-09-12 | $1.36 | $1.36 | 13,550 | — | — |
| 2014-09-11 | $1.20 | $1.20 | 17,750 | — | — |
| 2014-09-10 | $1.12 | $1.12 | 42,175 | — | — |
| 2014-09-09 | $1.04 | $1.04 | 3,975 | — | — |
| 2014-09-08 | $1.04 | $1.04 | 24,300 | — | — |
| 2014-09-05 | $1.00 | $1.00 | 1,275 | — | — |
| 2014-09-04 | $1.00 | $1.00 | 7,050 | — | — |
| 2014-09-03 | $1.00 | $1.00 | 19,300 | — | — |
| 2014-09-02 | $1.04 | $1.04 | 10,375 | — | — |
| 2014-08-29 | $1.04 | $1.04 | 4,750 | — | — |
| 2014-08-28 | $1.04 | $1.04 | 11,225 | — | — |
| 2014-08-27 | $1.04 | $1.04 | 9,375 | — | — |
| 2014-08-26 | $1.04 | $1.04 | 1,500 | — | — |
| 2014-08-25 | $1.08 | $1.08 | 13,850 | — | — |
| 2014-08-22 | $1.08 | $1.08 | 17,900 | — | — |
| 2014-08-21 | $1.12 | $1.12 | 6,675 | — | — |
| 2014-08-20 | $1.12 | $1.12 | 19,850 | — | — |
| 2014-08-19 | $1.20 | $1.20 | 83,575 | — | — |
| 2014-08-18 | $1.12 | $1.12 | 14,725 | — | — |
| 2014-08-15 | $1.08 | $1.08 | 7,400 | — | — |
| 2014-08-14 | $1.08 | $1.08 | 44,625 | — | — |
| 2014-08-13 | $1.20 | $1.20 | 13,200 | — | — |
| 2014-08-12 | $1.20 | $1.20 | 9,425 | — | — |
| 2014-08-11 | $1.20 | $1.20 | 10,150 | — | — |
| 2014-08-08 | $1.16 | $1.16 | 18,700 | — | — |
| 2014-08-07 | $1.16 | $1.16 | 42,675 | — | — |
| 2014-08-06 | $1.20 | $1.20 | 11,125 | — | — |
| 2014-08-05 | $1.24 | $1.24 | 19,375 | — | — |
| 2014-08-04 | $1.28 | $1.28 | 45,875 | — | — |
| 2014-08-01 | $1.28 | $1.28 | 7,525 | — | — |
| 2014-07-31 | $1.40 | $1.40 | 15,725 | — | — |
| 2014-07-30 | $1.36 | $1.36 | 12,950 | — | — |
| 2014-07-29 | $1.40 | $1.40 | 24,275 | — | — |
| 2014-07-28 | $1.52 | $1.52 | 11,675 | — | — |
| 2014-07-25 | $1.52 | $1.52 | 15,100 | — | — |
| 2014-07-24 | $1.40 | $1.40 | 30,525 | — | — |
| 2014-07-23 | $1.40 | $1.40 | 24,975 | — | — |
| 2014-07-22 | $1.60 | $1.60 | 6,775 | — | — |
| 2014-07-21 | $1.60 | $1.60 | 14,050 | — | — |
| 2014-07-18 | $1.64 | $1.64 | 77,250 | — | — |
| 2014-07-17 | $1.44 | $1.44 | 68,125 | — | — |
| 2014-07-16 | $1.44 | $1.44 | 417,050 | — | — |
| 2014-07-15 | $2.08 | $2.08 | 57,125 | — | — |
| 2014-07-14 | $2.08 | $2.08 | 33,550 | — | — |
| 2014-07-11 | $2.04 | $2.04 | 32,100 | — | — |
| 2014-07-10 | $2.08 | $2.08 | 19,275 | — | — |
| 2014-07-09 | $2.12 | $2.12 | 40,025 | — | — |
| 2014-07-08 | $2.12 | $2.12 | 7,025 | — | — |
| 2014-07-07 | $2.12 | $2.12 | 22,375 | — | — |
| 2014-07-03 | $2.20 | $2.20 | 3,575 | — | — |
| 2014-07-02 | $2.24 | $2.24 | 50,575 | — | — |
| 2014-07-01 | $2.48 | $2.48 | 228,100 | — | — |
| 2014-06-30 | $2.52 | $2.52 | 18,075 | — | — |
| 2014-06-27 | $2.44 | $2.44 | 34,175 | — | — |
| 2014-06-26 | $2.56 | $2.56 | 21,475 | — | — |
| 2014-06-25 | $2.64 | $2.64 | 29,625 | — | — |
| 2014-06-24 | $2.68 | $2.68 | 25,000 | — | — |
| 2014-06-23 | $2.72 | $2.72 | 111,425 | — | — |
| 2014-06-20 | $2.40 | $2.40 | 57,275 | — | — |
| 2014-06-19 | $2.16 | $2.16 | 9,925 | — | — |
| 2014-06-18 | $2.12 | $2.12 | 6,200 | — | — |
| 2014-06-17 | $2.20 | $2.20 | 18,500 | — | — |
| 2014-06-16 | $2.20 | $2.20 | 28,300 | — | — |
| 2014-06-13 | $2.08 | $2.08 | 6,175 | — | — |
| 2014-06-12 | $2.12 | $2.12 | 49,750 | — | — |
| 2014-06-11 | $2.12 | $2.12 | 44,775 | — | — |
| 2014-06-10 | $2.16 | $2.16 | 43,375 | — | — |
| 2014-06-09 | $2.20 | $2.20 | 78,200 | — | — |
| 2014-06-06 | $2.44 | $2.44 | 46,775 | — | — |
| 2014-06-05 | $2.60 | $2.60 | 225,100 | — | — |
| 2014-06-04 | $1.84 | $1.84 | 7,125 | — | — |
| 2014-06-03 | $1.84 | $1.84 | 18,475 | — | — |
| 2014-06-02 | $1.96 | $1.96 | 29,300 | — | — |
| 2014-05-30 | $1.96 | $1.96 | 47,125 | — | — |
| 2014-05-29 | $2.00 | $2.00 | 56,625 | — | — |
| 2014-05-28 | $2.08 | $2.08 | 25,300 | — | — |
| 2014-05-27 | $2.20 | $2.20 | 36,350 | — | — |
| 2014-05-23 | $2.44 | $2.44 | 15,675 | — | — |
| 2014-05-22 | $2.48 | $2.48 | 15,425 | — | — |
| 2014-05-21 | $2.40 | $2.40 | 8,775 | — | — |
| 2014-05-20 | $2.40 | $2.40 | 11,775 | — | — |
| 2014-05-19 | $2.32 | $2.32 | 14,575 | — | — |
| 2014-05-16 | $2.44 | $2.44 | 24,300 | — | — |
| 2014-05-15 | $2.48 | $2.48 | 71,250 | — | — |
| 2014-05-14 | $2.68 | $2.68 | 8,300 | — | — |
| 2014-05-13 | $2.64 | $2.64 | 63,850 | — | — |
| 2014-05-12 | $2.56 | $2.56 | 36,325 | — | — |
| 2014-05-09 | $2.80 | $2.80 | 21,050 | — | — |
| 2014-05-08 | $3.08 | $3.08 | 15,050 | — | — |
| 2014-05-07 | $2.96 | $2.96 | 13,050 | — | — |
| 2014-05-06 | $3.04 | $3.04 | 8,550 | — | — |
| 2014-05-05 | $3.12 | $3.12 | 12,175 | — | — |
| 2014-05-02 | $3.16 | $3.16 | 20,675 | — | — |
| 2014-05-01 | $3.20 | $3.20 | 11,775 | — | — |
| 2014-04-30 | $3.16 | $3.16 | 10,275 | — | — |
| 2014-04-29 | $3.20 | $3.20 | 15,500 | — | — |
| 2014-04-28 | $3.12 | $3.12 | 8,475 | — | — |
| 2014-04-25 | $3.08 | $3.08 | 9,300 | — | — |
| 2014-04-24 | $3.12 | $3.12 | 13,525 | — | — |
| 2014-04-23 | $3.16 | $3.16 | 9,125 | — | — |
| 2014-04-22 | $2.92 | $2.92 | 36,475 | — | — |
| 2014-04-21 | $2.96 | $2.96 | 36,850 | — | — |
| 2014-04-17 | $2.92 | $2.92 | 18,400 | — | — |
| 2014-04-16 | $3.04 | $3.04 | 6,250 | — | — |
| 2014-04-15 | $3.12 | $3.12 | 30,000 | — | — |
| 2014-04-14 | $3.04 | $3.04 | 20,600 | — | — |
| 2014-04-11 | $2.96 | $2.96 | 27,475 | — | — |
| 2014-04-10 | $3.00 | $3.00 | 36,300 | — | — |
| 2014-04-09 | $3.28 | $3.28 | 31,375 | — | — |
| 2014-04-08 | $3.08 | $3.08 | 48,575 | — | — |
| 2014-04-07 | $3.28 | $3.28 | 57,950 | — | — |
| 2014-04-04 | $3.52 | $3.52 | 27,100 | — | — |
| 2014-04-03 | $3.56 | $3.56 | 34,500 | — | — |
| 2014-04-02 | $3.88 | $3.88 | 24,225 | — | — |
| 2014-04-01 | $3.80 | $3.80 | 351,600 | — | — |
| 2014-03-31 | $4.28 | $4.28 | 21,325 | — | — |
| 2014-03-28 | $4.32 | $4.32 | 17,825 | — | — |
| 2014-03-27 | $4.12 | $4.12 | 22,425 | — | — |
| 2014-03-26 | $4.24 | $4.24 | 18,425 | — | — |
| 2014-03-25 | $4.56 | $4.56 | 41,025 | — | — |
| 2014-03-24 | $4.28 | $4.28 | 32,650 | — | — |
| 2014-03-21 | $4.60 | $4.60 | 76,050 | — | — |
| 2014-03-20 | $4.32 | $4.32 | 49,975 | — | — |
| 2014-03-19 | $4.40 | $4.40 | 18,475 | — | — |
| 2014-03-18 | $4.32 | $4.32 | 36,550 | — | — |
| 2014-03-17 | $4.48 | $4.48 | 24,450 | — | — |
| 2014-03-14 | $4.48 | $4.48 | 29,900 | — | — |
| 2014-03-13 | $4.56 | $4.56 | 34,325 | — | — |
| 2014-03-12 | $4.68 | $4.68 | 27,200 | — | — |
| 2014-03-11 | $4.60 | $4.60 | 38,925 | — | — |
| 2014-03-10 | $4.72 | $4.72 | 59,275 | — | — |
| 2014-03-07 | $4.92 | $4.92 | 204,825 | — | — |
| 2014-03-06 | $4.56 | $4.56 | 149,450 | — | — |
| 2014-03-05 | $4.16 | $4.16 | 22,525 | — | — |
| 2014-03-04 | $4.16 | $4.16 | 32,225 | — | — |
| 2014-03-03 | $4.32 | $4.32 | 26,050 | — | — |
| 2014-02-28 | $4.36 | $4.36 | 16,175 | — | — |
| 2014-02-27 | $4.36 | $4.36 | 41,175 | — | — |
| 2014-02-26 | $4.24 | $4.24 | 70,700 | — | — |
| 2014-02-25 | $4.24 | $4.24 | 30,125 | — | — |
| 2014-02-24 | $4.24 | $4.24 | 23,150 | — | — |
| 2014-02-21 | $4.32 | $4.32 | 17,150 | — | — |
| 2014-02-20 | $4.40 | $4.40 | 26,300 | — | — |
| 2014-02-19 | $4.32 | $4.32 | 18,750 | — | — |
| 2014-02-18 | $4.32 | $4.32 | 24,850 | — | — |
| 2014-02-14 | $4.40 | $4.40 | 25,950 | — | — |
| 2014-02-13 | $4.24 | $4.24 | 114,300 | — | — |
| 2014-02-12 | $4.64 | $4.64 | 47,100 | — | — |
| 2014-02-11 | $4.56 | $4.56 | 62,750 | — | — |
| 2014-02-10 | $4.80 | $4.80 | 119,950 | — | — |
| 2014-02-07 | $4.48 | $4.48 | 126,875 | — | — |
| 2014-02-06 | $4.08 | $4.08 | 18,875 | — | — |
| 2014-02-05 | $4.08 | $4.08 | 28,975 | — | — |
| 2014-02-04 | $4.04 | $4.04 | 20,775 | — | — |
| 2014-02-03 | $4.08 | $4.08 | 49,025 | — | — |
| 2014-01-31 | $4.28 | $4.28 | 19,750 | — | — |
| 2014-01-30 | $4.16 | $4.16 | 45,050 | — | — |
| 2014-01-29 | $4.28 | $4.28 | 21,300 | — | — |
| 2014-01-28 | $4.36 | $4.36 | 21,250 | — | — |
| 2014-01-27 | $4.48 | $4.48 | 86,075 | — | — |
| 2014-01-24 | $4.20 | $4.20 | 83,950 | — | — |
| 2014-01-23 | $4.12 | $4.12 | 89,600 | — | — |
| 2014-01-22 | $4.24 | $4.24 | 69,750 | — | — |
| 2014-01-21 | $4.44 | $4.44 | 56,450 | — | — |
| 2014-01-17 | $4.48 | $4.48 | 115,375 | — | — |
| 2014-01-16 | $4.68 | $4.68 | 68,400 | — | — |
| 2014-01-15 | $4.80 | $4.80 | 34,325 | — | — |
| 2014-01-14 | $4.84 | $4.84 | 45,000 | — | — |
| 2014-01-13 | $4.88 | $4.88 | 58,750 | — | — |
| 2014-01-10 | $4.92 | $4.92 | 35,975 | — | — |
| 2014-01-09 | $5.04 | $5.04 | 59,600 | — | — |
| 2014-01-08 | $5.12 | $5.12 | 129,250 | — | — |
| 2014-01-07 | $4.96 | $4.96 | 114,750 | — | — |
| 2014-01-06 | $5.04 | $5.04 | 238,600 | — | — |
| 2014-01-03 | $4.92 | $4.92 | 91,275 | — | — |
| 2014-01-02 | $4.80 | $4.80 | 111,275 | — | — |