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
- 1992-12-23 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 | $3.13 | $3.13 | 39,600 | — | — |
| 2014-12-30 | $3.55 | $3.55 | 38,900 | — | — |
| 2014-12-29 | $2.95 | $2.95 | 21,900 | — | — |
| 2014-12-26 | $3.04 | $3.04 | 8,600 | — | — |
| 2014-12-24 | $3.14 | $3.14 | 8,100 | — | — |
| 2014-12-23 | $2.97 | $2.97 | 9,400 | — | — |
| 2014-12-22 | $2.99 | $2.99 | 5,300 | — | — |
| 2014-12-19 | $3.11 | $3.11 | 9,700 | — | — |
| 2014-12-18 | $2.97 | $2.97 | 9,700 | — | — |
| 2014-12-17 | $2.98 | $2.98 | 20,600 | — | — |
| 2014-12-16 | $3.08 | $3.08 | 7,200 | — | — |
| 2014-12-15 | $3.07 | $3.07 | 75,100 | — | — |
| 2014-12-12 | $3.08 | $3.08 | 2,600 | — | — |
| 2014-12-11 | $3.14 | $3.14 | 4,300 | — | — |
| 2014-12-10 | $3.00 | $3.00 | 14,800 | — | — |
| 2014-12-09 | $3.11 | $3.11 | 14,600 | — | — |
| 2014-12-08 | $3.01 | $3.01 | 5,600 | — | — |
| 2014-12-05 | $3.06 | $3.06 | 15,800 | — | — |
| 2014-12-04 | $3.03 | $3.03 | 10,500 | — | — |
| 2014-12-03 | $3.04 | $3.04 | 4,700 | — | — |
| 2014-12-02 | $2.95 | $2.95 | 16,500 | — | — |
| 2014-12-01 | $2.87 | $2.87 | 12,500 | — | — |
| 2014-11-28 | $2.89 | $2.89 | 0 | — | — |
| 2014-11-26 | $2.89 | $2.89 | 2,400 | — | — |
| 2014-11-25 | $2.88 | $2.88 | 9,400 | — | — |
| 2014-11-24 | $2.91 | $2.91 | 27,300 | — | — |
| 2014-11-21 | $2.88 | $2.88 | 12,200 | — | — |
| 2014-11-20 | $2.98 | $2.98 | 6,100 | — | — |
| 2014-11-19 | $3.02 | $3.02 | 5,800 | — | — |
| 2014-11-18 | $3.02 | $3.02 | 6,900 | — | — |
| 2014-11-17 | $3.04 | $3.04 | 12,000 | — | — |
| 2014-11-14 | $3.09 | $3.09 | 2,500 | — | — |
| 2014-11-13 | $3.11 | $3.11 | 15,500 | — | — |
| 2014-11-12 | $3.10 | $3.10 | 6,400 | — | — |
| 2014-11-11 | $3.08 | $3.08 | 7,400 | — | — |
| 2014-11-10 | $3.11 | $3.11 | 3,400 | — | — |
| 2014-11-07 | $3.08 | $3.08 | 600 | — | — |
| 2014-11-06 | $3.14 | $3.14 | 10,100 | — | — |
| 2014-11-05 | $3.03 | $3.03 | 12,300 | — | — |
| 2014-11-04 | $3.00 | $3.00 | 18,500 | — | — |
| 2014-11-03 | $3.01 | $3.01 | 31,600 | — | — |
| 2014-10-31 | $3.17 | $3.17 | 33,800 | — | — |
| 2014-10-30 | $3.08 | $3.08 | 30,900 | — | — |
| 2014-10-29 | $3.00 | $3.00 | 14,300 | — | — |
| 2014-10-28 | $3.05 | $3.05 | 13,300 | — | — |
| 2014-10-27 | $3.04 | $3.04 | 4,700 | — | — |
| 2014-10-24 | $3.02 | $3.02 | 10,200 | — | — |
| 2014-10-23 | $3.01 | $3.01 | 19,900 | — | — |
| 2014-10-22 | $3.00 | $3.00 | 8,600 | — | — |
| 2014-10-21 | $3.10 | $3.10 | 1,100 | — | — |
| 2014-10-20 | $3.05 | $3.05 | 22,300 | — | — |
| 2014-10-17 | $3.06 | $3.06 | 42,400 | — | — |
| 2014-10-16 | $2.95 | $2.95 | 62,400 | — | — |
| 2014-10-15 | $3.10 | $3.10 | 4,100 | — | — |
| 2014-10-14 | $3.20 | $3.20 | 62,600 | — | — |
| 2014-10-13 | $3.31 | $3.31 | 9,300 | — | — |
| 2014-10-10 | $3.20 | $3.20 | 5,900 | — | — |
| 2014-10-09 | $3.19 | $3.19 | 6,000 | — | — |
| 2014-10-08 | $3.26 | $3.26 | 2,400 | — | — |
| 2014-10-07 | $3.21 | $3.21 | 8,800 | — | — |
| 2014-10-06 | $3.31 | $3.31 | 7,000 | — | — |
| 2014-10-03 | $3.35 | $3.35 | 12,500 | — | — |
| 2014-10-02 | $3.13 | $3.13 | 9,200 | — | — |
| 2014-10-01 | $3.09 | $3.09 | 26,200 | — | — |
| 2014-09-30 | $3.24 | $3.24 | 13,600 | — | — |
| 2014-09-29 | $3.27 | $3.27 | 28,100 | — | — |
| 2014-09-26 | $3.20 | $3.20 | 5,100 | — | — |
| 2014-09-25 | $3.16 | $3.16 | 7,900 | — | — |
| 2014-09-24 | $3.08 | $3.08 | 13,100 | — | — |
| 2014-09-23 | $3.11 | $3.11 | 51,500 | — | — |
| 2014-09-22 | $3.17 | $3.17 | 29,200 | — | — |
| 2014-09-19 | $3.10 | $3.10 | 62,300 | — | — |
| 2014-09-18 | $3.10 | $3.10 | 39,900 | — | — |
| 2014-09-17 | $3.15 | $3.15 | 172,000 | — | — |
| 2014-09-16 | $3.26 | $3.26 | 14,100 | — | — |
| 2014-09-15 | $3.19 | $3.19 | 13,300 | — | — |
| 2014-09-12 | $3.18 | $3.18 | 14,800 | — | — |
| 2014-09-11 | $3.27 | $3.27 | 26,400 | — | — |
| 2014-09-10 | $3.19 | $3.19 | 31,600 | — | — |
| 2014-09-09 | $3.28 | $3.28 | 16,500 | — | — |
| 2014-09-08 | $3.32 | $3.32 | 41,900 | — | — |
| 2014-09-05 | $3.41 | $3.41 | 60,400 | — | — |
| 2014-09-04 | $3.36 | $3.36 | 8,100 | — | — |
| 2014-09-03 | $3.37 | $3.37 | 14,100 | — | — |
| 2014-09-02 | $3.37 | $3.37 | 2,300 | — | — |
| 2014-08-29 | $3.40 | $3.40 | 1,100 | — | — |
| 2014-08-28 | $3.42 | $3.42 | 1,100 | — | — |
| 2014-08-27 | $3.37 | $3.37 | 4,600 | — | — |
| 2014-08-26 | $3.35 | $3.35 | 3,400 | — | — |
| 2014-08-25 | $3.35 | $3.35 | 13,800 | — | — |
| 2014-08-22 | $3.40 | $3.40 | 9,000 | — | — |
| 2014-08-21 | $3.36 | $3.36 | 14,000 | — | — |
| 2014-08-20 | $3.33 | $3.33 | 27,100 | — | — |
| 2014-08-19 | $3.31 | $3.31 | 20,100 | — | — |
| 2014-08-18 | $3.30 | $3.30 | 22,500 | — | — |
| 2014-08-15 | $3.28 | $3.28 | 10,600 | — | — |
| 2014-08-14 | $3.27 | $3.27 | 46,900 | — | — |
| 2014-08-13 | $3.40 | $3.40 | 23,000 | — | — |
| 2014-08-12 | $3.41 | $3.41 | 17,100 | — | — |
| 2014-08-11 | $3.38 | $3.38 | 31,100 | — | — |
| 2014-08-08 | $3.48 | $3.48 | 26,800 | — | — |
| 2014-08-07 | $3.54 | $3.54 | 27,700 | — | — |
| 2014-08-06 | $3.21 | $3.21 | 49,300 | — | — |
| 2014-08-05 | $3.35 | $3.35 | 81,600 | — | — |
| 2014-08-04 | $3.54 | $3.54 | 29,700 | — | — |
| 2014-08-01 | $3.52 | $3.52 | 4,700 | — | — |
| 2014-07-31 | $3.52 | $3.52 | 50,100 | — | — |
| 2014-07-30 | $3.84 | $3.84 | 1,400 | — | — |
| 2014-07-29 | $3.77 | $3.77 | 34,100 | — | — |
| 2014-07-28 | $3.66 | $3.66 | 74,600 | — | — |
| 2014-07-25 | $3.61 | $3.61 | 11,000 | — | — |
| 2014-07-24 | $3.61 | $3.61 | 19,100 | — | — |
| 2014-07-23 | $3.68 | $3.68 | 27,000 | — | — |
| 2014-07-22 | $3.66 | $3.66 | 3,600 | — | — |
| 2014-07-21 | $3.57 | $3.57 | 13,100 | — | — |
| 2014-07-18 | $3.54 | $3.54 | 40,900 | — | — |
| 2014-07-17 | $3.57 | $3.57 | 1,600 | — | — |
| 2014-07-16 | $3.60 | $3.60 | 11,600 | — | — |
| 2014-07-15 | $3.72 | $3.72 | 6,600 | — | — |
| 2014-07-14 | $3.71 | $3.71 | 7,000 | — | — |
| 2014-07-11 | $3.84 | $3.84 | 2,000 | — | — |
| 2014-07-10 | $3.85 | $3.85 | 4,300 | — | — |
| 2014-07-09 | $3.59 | $3.59 | 6,400 | — | — |
| 2014-07-08 | $3.70 | $3.70 | 9,500 | — | — |
| 2014-07-07 | $3.71 | $3.71 | 4,000 | — | — |
| 2014-07-03 | $3.71 | $3.71 | 1,000 | — | — |
| 2014-07-02 | $3.78 | $3.78 | 4,400 | — | — |
| 2014-07-01 | $3.85 | $3.85 | 13,500 | — | — |
| 2014-06-30 | $3.84 | $3.84 | 13,400 | — | — |
| 2014-06-27 | $4.10 | $4.10 | 7,000 | — | — |
| 2014-06-26 | $3.80 | $3.80 | 3,200 | — | — |
| 2014-06-25 | $3.81 | $3.81 | 20,300 | — | — |
| 2014-06-24 | $3.74 | $3.74 | 1,400 | — | — |
| 2014-06-23 | $3.77 | $3.77 | 2,200 | — | — |
| 2014-06-20 | $3.77 | $3.77 | 21,900 | — | — |
| 2014-06-19 | $3.83 | $3.83 | 2,200 | — | — |
| 2014-06-18 | $3.94 | $3.94 | 1,200 | — | — |
| 2014-06-17 | $3.87 | $3.87 | 4,500 | — | — |
| 2014-06-16 | $3.94 | $3.94 | 2,600 | — | — |
| 2014-06-13 | $3.91 | $3.91 | 6,400 | — | — |
| 2014-06-12 | $3.79 | $3.79 | 1,700 | — | — |
| 2014-06-11 | $3.82 | $3.82 | 5,200 | — | — |
| 2014-06-10 | $3.81 | $3.81 | 5,800 | — | — |
| 2014-06-09 | $3.93 | $3.93 | 9,700 | — | — |
| 2014-06-06 | $3.92 | $3.92 | 7,400 | — | — |
| 2014-06-05 | $3.93 | $3.93 | 18,700 | — | — |
| 2014-06-04 | $3.94 | $3.94 | 10,200 | — | — |
| 2014-06-03 | $3.85 | $3.85 | 43,700 | — | — |
| 2014-06-02 | $3.87 | $3.87 | 5,100 | — | — |
| 2014-05-30 | $3.94 | $3.94 | 2,200 | — | — |
| 2014-05-29 | $3.76 | $3.76 | 11,900 | — | — |
| 2014-05-28 | $3.82 | $3.82 | 20,100 | — | — |
| 2014-05-27 | $3.83 | $3.83 | 1,100 | — | — |
| 2014-05-23 | $3.99 | $3.99 | 0 | — | — |
| 2014-05-22 | $3.99 | $3.99 | 4,400 | — | — |
| 2014-05-21 | $3.96 | $3.96 | 4,100 | — | — |
| 2014-05-20 | $4.01 | $4.01 | 8,900 | — | — |
| 2014-05-19 | $3.90 | $3.90 | 9,100 | — | — |
| 2014-05-16 | $4.00 | $4.00 | 4,000 | — | — |
| 2014-05-15 | $3.89 | $3.89 | 8,600 | — | — |
| 2014-05-14 | $4.00 | $4.00 | 2,900 | — | — |
| 2014-05-13 | $3.95 | $3.95 | 3,800 | — | — |
| 2014-05-12 | $4.03 | $4.03 | 9,300 | — | — |
| 2014-05-09 | $3.89 | $3.89 | 7,100 | — | — |
| 2014-05-08 | $3.90 | $3.90 | 6,600 | — | — |
| 2014-05-07 | $3.92 | $3.92 | 8,400 | — | — |
| 2014-05-06 | $3.77 | $3.77 | 13,800 | — | — |
| 2014-05-05 | $3.79 | $3.79 | 6,900 | — | — |
| 2014-05-02 | $3.86 | $3.86 | 11,500 | — | — |
| 2014-05-01 | $3.76 | $3.76 | 25,200 | — | — |
| 2014-04-30 | $3.60 | $3.60 | 4,900 | — | — |
| 2014-04-29 | $3.62 | $3.62 | 12,900 | — | — |
| 2014-04-28 | $3.69 | $3.69 | 12,600 | — | — |
| 2014-04-25 | $3.64 | $3.64 | 5,300 | — | — |
| 2014-04-24 | $3.76 | $3.76 | 4,100 | — | — |
| 2014-04-23 | $3.80 | $3.80 | 4,500 | — | — |
| 2014-04-22 | $3.74 | $3.74 | 7,700 | — | — |
| 2014-04-21 | $3.66 | $3.66 | 12,900 | — | — |
| 2014-04-17 | $3.66 | $3.66 | 6,700 | — | — |
| 2014-04-16 | $3.68 | $3.68 | 6,700 | — | — |
| 2014-04-15 | $3.60 | $3.60 | 38,900 | — | — |
| 2014-04-14 | $3.68 | $3.68 | 13,100 | — | — |
| 2014-04-11 | $3.61 | $3.61 | 12,300 | — | — |
| 2014-04-10 | $3.66 | $3.66 | 16,200 | — | — |
| 2014-04-09 | $3.75 | $3.75 | 11,500 | — | — |
| 2014-04-08 | $3.76 | $3.76 | 8,300 | — | — |
| 2014-04-07 | $3.74 | $3.74 | 8,900 | — | — |
| 2014-04-04 | $3.74 | $3.74 | 16,900 | — | — |
| 2014-04-03 | $3.80 | $3.80 | 26,400 | — | — |
| 2014-04-02 | $3.95 | $3.95 | 35,900 | — | — |
| 2014-04-01 | $4.10 | $4.10 | 12,300 | — | — |
| 2014-03-31 | $4.25 | $4.25 | 12,000 | — | — |
| 2014-03-28 | $4.31 | $4.31 | 7,100 | — | — |
| 2014-03-27 | $4.32 | $4.32 | 37,400 | — | — |
| 2014-03-26 | $4.28 | $4.28 | 190,400 | — | — |
| 2014-03-25 | $4.56 | $4.56 | 85,300 | — | — |
| 2014-03-24 | $4.34 | $4.34 | 43,900 | — | — |
| 2014-03-21 | $4.31 | $4.31 | 39,100 | — | — |
| 2014-03-20 | $4.15 | $4.15 | 30,200 | — | — |
| 2014-03-19 | $4.11 | $4.11 | 39,300 | — | — |
| 2014-03-18 | $4.00 | $4.00 | 69,500 | — | — |
| 2014-03-17 | $3.98 | $3.98 | 73,600 | — | — |
| 2014-03-14 | $3.79 | $3.79 | 38,300 | — | — |
| 2014-03-13 | $3.69 | $3.69 | 135,400 | — | — |
| 2014-03-12 | $3.82 | $3.82 | 63,600 | — | — |
| 2014-03-11 | $3.99 | $3.99 | 283,500 | — | — |
| 2014-03-10 | $4.17 | $4.17 | 335,300 | — | — |
| 2014-03-07 | $4.00 | $4.00 | 97,500 | — | — |
| 2014-03-06 | $3.90 | $3.90 | 54,600 | — | — |
| 2014-03-05 | $4.07 | $4.07 | 35,400 | — | — |
| 2014-03-04 | $3.91 | $3.91 | 33,900 | — | — |
| 2014-03-03 | $3.83 | $3.83 | 11,900 | — | — |
| 2014-02-28 | $3.78 | $3.78 | 4,100 | — | — |
| 2014-02-27 | $3.82 | $3.82 | 14,500 | — | — |
| 2014-02-26 | $3.74 | $3.74 | 41,800 | — | — |
| 2014-02-25 | $3.49 | $3.49 | 19,300 | — | — |
| 2014-02-24 | $3.54 | $3.54 | 19,400 | — | — |
| 2014-02-21 | $3.71 | $3.71 | 17,400 | — | — |
| 2014-02-20 | $3.65 | $3.65 | 19,000 | — | — |
| 2014-02-19 | $3.66 | $3.66 | 14,600 | — | — |
| 2014-02-18 | $3.81 | $3.81 | 19,800 | — | — |
| 2014-02-14 | $3.81 | $3.81 | 2,400 | — | — |
| 2014-02-13 | $3.93 | $3.93 | 160,700 | — | — |
| 2014-02-12 | $4.02 | $4.02 | 38,000 | — | — |
| 2014-02-11 | $4.15 | $4.15 | 30,800 | — | — |
| 2014-02-10 | $4.14 | $4.14 | 11,800 | — | — |
| 2014-02-07 | $4.08 | $4.08 | 8,700 | — | — |
| 2014-02-06 | $4.16 | $4.16 | 37,000 | — | — |
| 2014-02-05 | $4.10 | $4.10 | 9,300 | — | — |
| 2014-02-04 | $4.08 | $4.08 | 8,800 | — | — |
| 2014-02-03 | $4.06 | $4.06 | 19,400 | — | — |
| 2014-01-31 | $4.16 | $4.16 | 37,500 | — | — |
| 2014-01-30 | $4.07 | $4.07 | 51,700 | — | — |
| 2014-01-29 | $3.43 | $3.43 | 27,700 | — | — |
| 2014-01-28 | $3.34 | $3.34 | 9,500 | — | — |
| 2014-01-27 | $3.34 | $3.34 | 25,200 | — | — |
| 2014-01-24 | $3.49 | $3.49 | 3,700 | — | — |
| 2014-01-23 | $3.56 | $3.56 | 8,400 | — | — |
| 2014-01-22 | $3.78 | $3.78 | 1,600 | — | — |
| 2014-01-21 | $3.73 | $3.73 | 6,500 | — | — |
| 2014-01-17 | $3.57 | $3.57 | 5,200 | — | — |
| 2014-01-16 | $3.51 | $3.51 | 1,900 | — | — |
| 2014-01-15 | $3.52 | $3.52 | 4,600 | — | — |
| 2014-01-14 | $3.47 | $3.47 | 20,400 | — | — |
| 2014-01-13 | $3.51 | $3.51 | 10,800 | — | — |
| 2014-01-10 | $3.51 | $3.51 | 9,400 | — | — |
| 2014-01-09 | $3.45 | $3.45 | 61,700 | — | — |
| 2014-01-08 | $3.37 | $3.37 | 16,300 | — | — |
| 2014-01-07 | $3.47 | $3.47 | 15,800 | — | — |
| 2014-01-06 | $3.45 | $3.45 | 16,100 | — | — |
| 2014-01-03 | $3.49 | $3.49 | 39,400 | — | — |
| 2014-01-02 | $3.51 | $3.51 | 25,200 | — | — |