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
- 2000-09-19 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 | $2.27 | $3.19 | 234,100 | — | — |
| 2014-12-30 | $2.24 | $3.15 | 105,700 | — | — |
| 2014-12-29 | $2.27 | $3.19 | 266,900 | — | — |
| 2014-12-26 | $2.29 | $3.22 | 285,700 | — | — |
| 2014-12-24 | $2.32 | $3.26 | 380,200 | — | — |
| 2014-12-23 | $2.29 | $3.22 | 699,100 | — | — |
| 2014-12-22 | $2.27 | $3.19 | 667,100 | — | — |
| 2014-12-19 | $2.23 | $3.13 | 1,312,300 | — | — |
| 2014-12-18 | $2.18 | $3.06 | 396,300 | — | — |
| 2014-12-17 | $2.15 | $3.02 | 334,800 | — | — |
| 2014-12-16 | $2.15 | $3.02 | 430,600 | — | — |
| 2014-12-15 | $2.21 | $3.10 | 655,800 | — | — |
| 2014-12-12 | $2.16 | $3.03 | 289,700 | — | — |
| 2014-12-11 | $2.15 | $3.02 | 200,000 | — | — |
| 2014-12-10 | $2.14 | $3.01 | 296,600 | — | — |
| 2014-12-09 | $2.20 | $3.09 | 360,800 | — | — |
| 2014-12-08 | $2.18 | $3.06 | 1,266,000 | — | — |
| 2014-12-05 | $2.22 | $3.12 | 394,700 | — | — |
| 2014-12-04 | $2.22 | $3.12 | 992,900 | — | — |
| 2014-12-03 | $2.19 | $3.08 | 269,700 | — | — |
| 2014-12-02 | $2.14 | $3.01 | 211,000 | — | — |
| 2014-12-01 | $2.14 | $3.01 | 153,900 | — | — |
| 2014-11-28 | $2.16 | $3.03 | 155,500 | — | — |
| 2014-11-26 | $2.20 | $3.09 | 271,600 | — | — |
| 2014-11-25 | $2.18 | $3.06 | 834,800 | — | — |
| 2014-11-24 | $2.18 | $3.06 | 211,500 | — | — |
| 2014-11-21 | $2.21 | $3.10 | 221,500 | — | — |
| 2014-11-20 | $2.21 | $3.10 | 504,800 | — | — |
| 2014-11-19 | $2.15 | $3.02 | 243,700 | — | — |
| 2014-11-18 | $2.12 | $2.98 | 125,600 | — | — |
| 2014-11-17 | $2.12 | $2.98 | 224,100 | — | — |
| 2014-11-14 | $2.16 | $3.03 | 538,000 | — | — |
| 2014-11-13 | $2.13 | $2.99 | 246,400 | — | — |
| 2014-11-12 | $2.15 | $3.02 | 344,600 | — | — |
| 2014-11-11 | $2.16 | $3.03 | 365,600 | — | — |
| 2014-11-10 | $2.17 | $3.05 | 1,772,100 | — | — |
| 2014-11-07 | $2.13 | $2.99 | 146,000 | — | — |
| 2014-11-06 | $2.14 | $3.01 | 415,000 | — | — |
| 2014-11-05 | $2.17 | $3.05 | 984,100 | — | — |
| 2014-11-04 | $2.16 | $3.03 | 1,340,500 | — | — |
| 2014-11-03 | $2.18 | $3.06 | 713,700 | — | — |
| 2014-10-31 | $2.19 | $3.08 | 1,647,100 | — | — |
| 2014-10-30 | $2.14 | $3.01 | 1,464,000 | — | — |
| 2014-10-29 | $2.15 | $3.02 | 1,419,500 | — | — |
| 2014-10-28 | $2.01 | $2.82 | 655,100 | — | — |
| 2014-10-27 | $1.99 | $2.79 | 287,300 | — | — |
| 2014-10-24 | $2.01 | $2.82 | 1,021,600 | — | — |
| 2014-10-23 | $2.01 | $2.82 | 511,000 | — | — |
| 2014-10-22 | $1.99 | $2.79 | 1,863,900 | — | — |
| 2014-10-21 | $1.98 | $2.78 | 1,345,600 | — | — |
| 2014-10-20 | $1.98 | $2.78 | 209,700 | — | — |
| 2014-10-17 | $1.97 | $2.77 | 391,300 | — | — |
| 2014-10-16 | $2.00 | $2.81 | 363,900 | — | — |
| 2014-10-15 | $2.00 | $2.81 | 586,300 | — | — |
| 2014-10-14 | $1.99 | $2.79 | 685,900 | — | — |
| 2014-10-13 | $1.95 | $2.74 | 526,300 | — | — |
| 2014-10-10 | $1.99 | $2.79 | 2,008,700 | — | — |
| 2014-10-09 | $2.03 | $2.85 | 274,800 | — | — |
| 2014-10-08 | $2.07 | $2.91 | 427,100 | — | — |
| 2014-10-07 | $2.03 | $2.85 | 736,300 | — | — |
| 2014-10-06 | $2.04 | $2.86 | 611,400 | — | — |
| 2014-10-03 | $2.06 | $2.89 | 603,000 | — | — |
| 2014-10-02 | $2.01 | $2.82 | 1,255,400 | — | — |
| 2014-10-01 | $1.96 | $2.75 | 832,100 | — | — |
| 2014-09-30 | $1.99 | $2.79 | 595,800 | — | — |
| 2014-09-29 | $2.01 | $2.82 | 1,112,800 | — | — |
| 2014-09-26 | $2.04 | $2.86 | 593,400 | — | — |
| 2014-09-25 | $2.03 | $2.85 | 1,198,700 | — | — |
| 2014-09-24 | $2.06 | $2.89 | 828,600 | — | — |
| 2014-09-23 | $2.05 | $2.88 | 655,200 | — | — |
| 2014-09-22 | $2.04 | $2.86 | 726,800 | — | — |
| 2014-09-19 | $2.07 | $2.91 | 666,800 | — | — |
| 2014-09-18 | $2.07 | $2.91 | 706,400 | — | — |
| 2014-09-17 | $2.09 | $2.93 | 474,600 | — | — |
| 2014-09-16 | $2.04 | $2.86 | 918,900 | — | — |
| 2014-09-15 | $2.08 | $2.92 | 627,700 | — | — |
| 2014-09-12 | $2.11 | $2.96 | 1,438,900 | — | — |
| 2014-09-11 | $2.13 | $2.99 | 381,900 | — | — |
| 2014-09-10 | $2.13 | $2.99 | 1,017,700 | — | — |
| 2014-09-09 | $2.19 | $3.08 | 165,400 | — | — |
| 2014-09-08 | $2.18 | $3.06 | 239,500 | — | — |
| 2014-09-05 | $2.19 | $3.08 | 373,600 | — | — |
| 2014-09-04 | $2.20 | $3.09 | 417,700 | — | — |
| 2014-09-03 | $2.18 | $3.06 | 185,800 | — | — |
| 2014-09-02 | $2.19 | $3.08 | 332,500 | — | — |
| 2014-08-29 | $2.22 | $3.12 | 781,900 | — | — |
| 2014-08-28 | $2.21 | $3.10 | 808,000 | — | — |
| 2014-08-27 | $2.19 | $3.08 | 1,207,800 | — | — |
| 2014-08-26 | $2.19 | $3.08 | 585,200 | — | — |
| 2014-08-25 | $2.17 | $3.05 | 977,500 | — | — |
| 2014-08-22 | $2.17 | $3.05 | 1,214,500 | — | — |
| 2014-08-21 | $2.17 | $3.05 | 597,100 | — | — |
| 2014-08-20 | $2.20 | $3.09 | 586,300 | — | — |
| 2014-08-19 | $2.17 | $3.05 | 4,340,200 | — | — |
| 2014-08-18 | $2.11 | $2.96 | 1,678,000 | — | — |
| 2014-08-15 | $2.12 | $2.98 | 1,419,400 | — | — |
| 2014-08-14 | $2.13 | $2.99 | 2,728,900 | — | — |
| 2014-08-13 | $2.13 | $2.99 | 1,628,200 | — | — |
| 2014-08-12 | $2.11 | $2.96 | 1,146,200 | — | — |
| 2014-08-11 | $2.13 | $2.99 | 2,039,900 | — | — |
| 2014-08-08 | $2.10 | $2.95 | 1,586,800 | — | — |
| 2014-08-07 | $2.12 | $2.98 | 3,250,900 | — | — |
| 2014-08-06 | $2.14 | $3.01 | 1,907,300 | — | — |
| 2014-08-05 | $2.08 | $2.92 | 2,519,700 | — | — |
| 2014-08-04 | $2.15 | $3.02 | 2,145,300 | — | — |
| 2014-08-01 | $2.18 | $3.06 | 1,908,600 | — | — |
| 2014-07-31 | $2.19 | $3.08 | 2,050,100 | — | — |
| 2014-07-30 | $2.33 | $3.27 | 2,640,300 | — | — |
| 2014-07-29 | $2.35 | $3.30 | 778,100 | — | — |
| 2014-07-28 | $2.39 | $3.36 | 831,200 | — | — |
| 2014-07-25 | $2.43 | $3.41 | 1,158,000 | — | — |
| 2014-07-24 | $2.49 | $3.50 | 826,200 | — | — |
| 2014-07-23 | $2.50 | $3.51 | 1,038,700 | — | — |
| 2014-07-22 | $2.52 | $3.54 | 876,900 | — | — |
| 2014-07-21 | $2.51 | $3.52 | 630,300 | — | — |
| 2014-07-18 | $2.46 | $3.45 | 718,200 | — | — |
| 2014-07-17 | $2.40 | $3.37 | 1,160,500 | — | — |
| 2014-07-16 | $2.46 | $3.45 | 675,500 | — | — |
| 2014-07-15 | $2.56 | $3.59 | 576,800 | — | — |
| 2014-07-14 | $2.58 | $3.62 | 523,100 | — | — |
| 2014-07-11 | $2.48 | $3.48 | 315,800 | — | — |
| 2014-07-10 | $2.50 | $3.51 | 1,400,200 | — | — |
| 2014-07-09 | $2.53 | $3.55 | 703,400 | — | — |
| 2014-07-08 | $2.55 | $3.58 | 715,000 | — | — |
| 2014-07-07 | $2.55 | $3.58 | 1,393,600 | — | — |
| 2014-07-03 | $2.51 | $3.41 | 590,500 | — | — |
| 2014-07-02 | $2.49 | $3.38 | 271,100 | — | — |
| 2014-07-01 | $2.50 | $3.39 | 1,087,400 | — | — |
| 2014-06-30 | $2.41 | $3.27 | 1,258,800 | — | — |
| 2014-06-27 | $2.41 | $3.27 | 224,500 | — | — |
| 2014-06-26 | $2.45 | $3.33 | 1,069,300 | — | — |
| 2014-06-25 | $2.40 | $3.26 | 595,400 | — | — |
| 2014-06-24 | $2.38 | $3.23 | 370,300 | — | — |
| 2014-06-23 | $2.38 | $3.23 | 309,100 | — | — |
| 2014-06-20 | $2.39 | $3.25 | 714,900 | — | — |
| 2014-06-19 | $2.42 | $3.29 | 1,136,600 | — | — |
| 2014-06-18 | $2.40 | $3.26 | 312,700 | — | — |
| 2014-06-17 | $2.42 | $3.29 | 621,200 | — | — |
| 2014-06-16 | $2.43 | $3.30 | 902,400 | — | — |
| 2014-06-13 | $2.45 | $3.33 | 494,400 | — | — |
| 2014-06-12 | $2.44 | $3.31 | 1,849,400 | — | — |
| 2014-06-11 | $2.39 | $3.25 | 814,000 | — | — |
| 2014-06-10 | $2.35 | $3.19 | 672,500 | — | — |
| 2014-06-09 | $2.38 | $3.23 | 1,659,100 | — | — |
| 2014-06-06 | $2.37 | $3.22 | 400,000 | — | — |
| 2014-06-05 | $2.35 | $3.19 | 1,266,800 | — | — |
| 2014-06-04 | $2.34 | $3.18 | 4,220,600 | — | — |
| 2014-06-03 | $2.34 | $3.18 | 711,600 | — | — |
| 2014-06-02 | $2.32 | $3.15 | 651,800 | — | — |
| 2014-05-30 | $2.30 | $3.12 | 350,100 | — | — |
| 2014-05-29 | $2.25 | $3.06 | 1,183,700 | — | — |
| 2014-05-28 | $2.30 | $3.12 | 2,963,500 | — | — |
| 2014-05-27 | $2.25 | $3.06 | 965,300 | — | — |
| 2014-05-23 | $2.20 | $2.99 | 623,900 | — | — |
| 2014-05-22 | $2.20 | $2.99 | 1,717,800 | — | — |
| 2014-05-21 | $2.17 | $2.95 | 438,100 | — | — |
| 2014-05-20 | $2.16 | $2.93 | 1,030,300 | — | — |
| 2014-05-19 | $2.17 | $2.95 | 1,337,900 | — | — |
| 2014-05-16 | $2.19 | $2.97 | 2,109,500 | — | — |
| 2014-05-15 | $2.17 | $2.95 | 2,106,300 | — | — |
| 2014-05-14 | $2.17 | $2.95 | 1,817,100 | — | — |
| 2014-05-13 | $2.17 | $2.95 | 2,350,600 | — | — |
| 2014-05-12 | $2.17 | $2.95 | 1,072,000 | — | — |
| 2014-05-09 | $2.17 | $2.95 | 3,231,800 | — | — |
| 2014-05-08 | $2.19 | $2.97 | 2,676,700 | — | — |
| 2014-05-07 | $2.14 | $2.91 | 3,465,000 | — | — |
| 2014-05-06 | $2.13 | $2.89 | 2,630,400 | — | — |
| 2014-05-05 | $2.13 | $2.89 | 1,442,200 | — | — |
| 2014-05-02 | $2.16 | $2.93 | 1,356,200 | — | — |
| 2014-05-01 | $2.19 | $2.97 | 1,975,000 | — | — |
| 2014-04-30 | $2.18 | $2.96 | 1,981,900 | — | — |
| 2014-04-29 | $2.13 | $2.89 | 4,101,300 | — | — |
| 2014-04-28 | $2.08 | $2.82 | 1,116,400 | — | — |
| 2014-04-25 | $2.05 | $2.78 | 1,349,500 | — | — |
| 2014-04-24 | $2.12 | $2.88 | 1,148,600 | — | — |
| 2014-04-23 | $2.13 | $2.89 | 3,101,300 | — | — |
| 2014-04-22 | $2.10 | $2.85 | 1,808,300 | — | — |
| 2014-04-21 | $2.12 | $2.88 | 2,324,500 | — | — |
| 2014-04-17 | $2.12 | $2.88 | 1,814,100 | — | — |
| 2014-04-16 | $2.10 | $2.85 | 801,700 | — | — |
| 2014-04-15 | $2.09 | $2.84 | 2,210,900 | — | — |
| 2014-04-14 | $2.09 | $2.84 | 1,305,700 | — | — |
| 2014-04-11 | $2.11 | $2.87 | 1,120,300 | — | — |
| 2014-04-10 | $2.16 | $2.93 | 1,849,200 | — | — |
| 2014-04-09 | $2.19 | $2.97 | 2,790,700 | — | — |
| 2014-04-08 | $2.12 | $2.88 | 2,251,500 | — | — |
| 2014-04-07 | $2.10 | $2.85 | 967,200 | — | — |
| 2014-04-04 | $2.08 | $2.82 | 1,536,500 | — | — |
| 2014-04-03 | $2.10 | $2.85 | 1,106,300 | — | — |
| 2014-04-02 | $2.10 | $2.85 | 416,900 | — | — |
| 2014-04-01 | $2.10 | $2.85 | 835,500 | — | — |
| 2014-03-31 | $2.08 | $2.82 | 1,045,900 | — | — |
| 2014-03-28 | $2.07 | $2.81 | 1,690,200 | — | — |
| 2014-03-27 | $2.08 | $2.82 | 381,400 | — | — |
| 2014-03-26 | $2.04 | $2.77 | 814,700 | — | — |
| 2014-03-25 | $2.02 | $2.74 | 1,141,000 | — | — |
| 2014-03-24 | $2.00 | $2.72 | 1,390,400 | — | — |
| 2014-03-21 | $2.01 | $2.73 | 1,330,800 | — | — |
| 2014-03-20 | $2.04 | $2.77 | 654,600 | — | — |
| 2014-03-19 | $2.06 | $2.80 | 402,200 | — | — |
| 2014-03-18 | $2.10 | $2.85 | 942,100 | — | — |
| 2014-03-17 | $2.06 | $2.80 | 323,200 | — | — |
| 2014-03-14 | $2.04 | $2.77 | 431,100 | — | — |
| 2014-03-13 | $2.05 | $2.78 | 750,600 | — | — |
| 2014-03-12 | $2.06 | $2.80 | 704,700 | — | — |
| 2014-03-11 | $2.04 | $2.77 | 1,080,600 | — | — |
| 2014-03-10 | $2.00 | $2.72 | 2,140,800 | — | — |
| 2014-03-07 | $2.07 | $2.81 | 2,023,700 | — | — |
| 2014-03-06 | $2.09 | $2.84 | 1,294,900 | — | — |
| 2014-03-05 | $2.02 | $2.74 | 555,200 | — | — |
| 2014-03-04 | $2.01 | $2.73 | 476,200 | — | — |
| 2014-03-03 | $2.02 | $2.74 | 493,800 | — | — |
| 2014-02-28 | $2.01 | $2.73 | 318,200 | — | — |
| 2014-02-27 | $2.00 | $2.72 | 164,300 | — | — |
| 2014-02-26 | $1.99 | $2.70 | 181,400 | — | — |
| 2014-02-25 | $1.99 | $2.70 | 793,500 | — | — |
| 2014-02-24 | $1.99 | $2.70 | 435,400 | — | — |
| 2014-02-21 | $2.00 | $2.72 | 586,400 | — | — |
| 2014-02-20 | $2.00 | $2.72 | 463,100 | — | — |
| 2014-02-19 | $2.00 | $2.72 | 407,200 | — | — |
| 2014-02-18 | $1.99 | $2.70 | 423,400 | — | — |
| 2014-02-14 | $2.00 | $2.72 | 627,700 | — | — |
| 2014-02-13 | $2.00 | $2.72 | 553,500 | — | — |
| 2014-02-12 | $2.00 | $2.72 | 1,217,200 | — | — |
| 2014-02-11 | $1.98 | $2.69 | 1,021,100 | — | — |
| 2014-02-10 | $1.98 | $2.69 | 407,700 | — | — |
| 2014-02-07 | $2.00 | $2.72 | 257,400 | — | — |
| 2014-02-06 | $1.99 | $2.70 | 1,177,300 | — | — |
| 2014-02-05 | $1.97 | $2.67 | 1,855,200 | — | — |
| 2014-02-04 | $1.99 | $2.70 | 984,900 | — | — |
| 2014-02-03 | $2.00 | $2.72 | 811,500 | — | — |
| 2014-01-31 | $2.02 | $2.74 | 348,900 | — | — |
| 2014-01-30 | $2.03 | $2.76 | 807,100 | — | — |
| 2014-01-29 | $2.01 | $2.73 | 742,900 | — | — |
| 2014-01-28 | $2.01 | $2.73 | 839,500 | — | — |
| 2014-01-27 | $2.03 | $2.76 | 1,168,300 | — | — |
| 2014-01-24 | $2.07 | $2.81 | 2,559,400 | — | — |
| 2014-01-23 | $2.12 | $2.88 | 3,956,300 | — | — |
| 2014-01-22 | $2.09 | $2.84 | 1,207,200 | — | — |
| 2014-01-21 | $2.09 | $2.84 | 509,200 | — | — |
| 2014-01-17 | $2.09 | $2.84 | 713,900 | — | — |
| 2014-01-16 | $2.10 | $2.85 | 1,177,300 | — | — |
| 2014-01-15 | $2.12 | $2.88 | 2,523,500 | — | — |
| 2014-01-14 | $2.10 | $2.85 | 1,440,400 | — | — |
| 2014-01-13 | $2.09 | $2.84 | 1,359,200 | — | — |
| 2014-01-10 | $2.11 | $2.87 | 943,400 | — | — |
| 2014-01-09 | $2.10 | $2.85 | 1,852,200 | — | — |
| 2014-01-08 | $2.15 | $2.92 | 2,977,500 | — | — |
| 2014-01-07 | $2.04 | $2.77 | 732,100 | — | — |
| 2014-01-06 | $2.01 | $2.73 | 445,900 | — | — |
| 2014-01-03 | $2.00 | $2.72 | 730,700 | — | — |
| 2014-01-02 | $2.00 | $2.72 | 918,700 | — | — |