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
- 1997-02-04 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 | $3.04 | $3.04 | 86,300 | — | — |
| 2014-12-30 | $3.00 | $3.00 | 72,400 | — | — |
| 2014-12-29 | $2.99 | $2.99 | 67,100 | — | — |
| 2014-12-26 | $2.99 | $2.99 | 67,600 | — | — |
| 2014-12-24 | $2.87 | $2.87 | 22,500 | — | — |
| 2014-12-23 | $2.86 | $2.86 | 61,600 | — | — |
| 2014-12-22 | $2.90 | $2.90 | 67,300 | — | — |
| 2014-12-19 | $2.87 | $2.87 | 109,300 | — | — |
| 2014-12-18 | $2.88 | $2.88 | 95,700 | — | — |
| 2014-12-17 | $2.88 | $2.88 | 30,200 | — | — |
| 2014-12-16 | $2.79 | $2.79 | 36,600 | — | — |
| 2014-12-15 | $2.80 | $2.80 | 48,200 | — | — |
| 2014-12-12 | $2.90 | $2.90 | 45,000 | — | — |
| 2014-12-11 | $2.94 | $2.94 | 58,800 | — | — |
| 2014-12-10 | $2.87 | $2.87 | 80,700 | — | — |
| 2014-12-09 | $2.96 | $2.96 | 117,700 | — | — |
| 2014-12-08 | $3.03 | $3.03 | 63,900 | — | — |
| 2014-12-05 | $3.03 | $3.03 | 129,400 | — | — |
| 2014-12-04 | $2.94 | $2.94 | 85,100 | — | — |
| 2014-12-03 | $2.90 | $2.90 | 123,600 | — | — |
| 2014-12-02 | $2.85 | $2.85 | 84,100 | — | — |
| 2014-12-01 | $2.75 | $2.75 | 61,800 | — | — |
| 2014-11-28 | $2.80 | $2.80 | 12,100 | — | — |
| 2014-11-26 | $2.84 | $2.84 | 18,200 | — | — |
| 2014-11-25 | $2.78 | $2.78 | 16,200 | — | — |
| 2014-11-24 | $2.77 | $2.77 | 42,500 | — | — |
| 2014-11-21 | $2.79 | $2.79 | 87,100 | — | — |
| 2014-11-20 | $2.81 | $2.81 | 30,200 | — | — |
| 2014-11-19 | $2.76 | $2.76 | 27,100 | — | — |
| 2014-11-18 | $2.85 | $2.85 | 83,800 | — | — |
| 2014-11-17 | $2.86 | $2.86 | 84,500 | — | — |
| 2014-11-14 | $2.86 | $2.86 | 115,000 | — | — |
| 2014-11-13 | $2.84 | $2.84 | 152,600 | — | — |
| 2014-11-12 | $2.76 | $2.76 | 72,700 | — | — |
| 2014-11-11 | $2.72 | $2.72 | 70,700 | — | — |
| 2014-11-10 | $2.71 | $2.71 | 70,500 | — | — |
| 2014-11-07 | $2.74 | $2.74 | 62,500 | — | — |
| 2014-11-06 | $2.81 | $2.81 | 72,400 | — | — |
| 2014-11-05 | $2.83 | $2.83 | 52,800 | — | — |
| 2014-11-04 | $2.81 | $2.81 | 107,300 | — | — |
| 2014-11-03 | $2.93 | $2.93 | 81,000 | — | — |
| 2014-10-31 | $2.96 | $2.96 | 319,700 | — | — |
| 2014-10-30 | $2.90 | $2.90 | 142,100 | — | — |
| 2014-10-29 | $2.95 | $2.95 | 200,100 | — | — |
| 2014-10-28 | $2.92 | $2.92 | 123,900 | — | — |
| 2014-10-27 | $2.96 | $2.96 | 115,600 | — | — |
| 2014-10-24 | $2.92 | $2.92 | 75,500 | — | — |
| 2014-10-23 | $2.94 | $2.94 | 161,900 | — | — |
| 2014-10-22 | $2.96 | $2.96 | 191,900 | — | — |
| 2014-10-21 | $2.92 | $2.92 | 237,900 | — | — |
| 2014-10-20 | $2.83 | $2.83 | 65,200 | — | — |
| 2014-10-17 | $2.79 | $2.79 | 80,500 | — | — |
| 2014-10-16 | $2.70 | $2.70 | 85,100 | — | — |
| 2014-10-15 | $2.68 | $2.68 | 147,500 | — | — |
| 2014-10-14 | $2.71 | $2.71 | 99,600 | — | — |
| 2014-10-13 | $2.68 | $2.68 | 68,400 | — | — |
| 2014-10-10 | $2.68 | $2.68 | 119,900 | — | — |
| 2014-10-09 | $2.75 | $2.75 | 335,000 | — | — |
| 2014-10-08 | $2.76 | $2.76 | 102,700 | — | — |
| 2014-10-07 | $2.75 | $2.75 | 81,600 | — | — |
| 2014-10-06 | $2.76 | $2.76 | 84,100 | — | — |
| 2014-10-03 | $2.76 | $2.76 | 201,400 | — | — |
| 2014-10-02 | $2.76 | $2.76 | 85,800 | — | — |
| 2014-10-01 | $2.81 | $2.81 | 107,900 | — | — |
| 2014-09-30 | $2.85 | $2.85 | 201,900 | — | — |
| 2014-09-29 | $2.89 | $2.89 | 765,500 | — | — |
| 2014-09-26 | $2.66 | $2.66 | 451,300 | — | — |
| 2014-09-25 | $2.61 | $2.61 | 137,300 | — | — |
| 2014-09-24 | $2.65 | $2.65 | 90,500 | — | — |
| 2014-09-23 | $2.63 | $2.63 | 188,200 | — | — |
| 2014-09-22 | $2.62 | $2.62 | 171,900 | — | — |
| 2014-09-19 | $2.74 | $2.74 | 359,800 | — | — |
| 2014-09-18 | $2.70 | $2.70 | 386,500 | — | — |
| 2014-09-17 | $2.80 | $2.80 | 208,300 | — | — |
| 2014-09-16 | $2.73 | $2.73 | 263,600 | — | — |
| 2014-09-15 | $2.71 | $2.71 | 414,800 | — | — |
| 2014-09-12 | $2.82 | $2.82 | 180,100 | — | — |
| 2014-09-11 | $2.87 | $2.87 | 2,638,300 | — | — |
| 2014-09-10 | $2.93 | $2.93 | 345,600 | — | — |
| 2014-09-09 | $2.86 | $2.86 | 616,200 | — | — |
| 2014-09-08 | $3.13 | $3.13 | 236,300 | — | — |
| 2014-09-05 | $3.32 | $3.32 | 133,000 | — | — |
| 2014-09-04 | $3.31 | $3.31 | 34,600 | — | — |
| 2014-09-03 | $3.36 | $3.36 | 139,400 | — | — |
| 2014-09-02 | $3.41 | $3.41 | 295,500 | — | — |
| 2014-08-29 | $3.87 | $3.87 | 41,300 | — | — |
| 2014-08-28 | $3.87 | $3.87 | 63,200 | — | — |
| 2014-08-27 | $3.96 | $3.96 | 233,600 | — | — |
| 2014-08-26 | $3.89 | $3.89 | 51,000 | — | — |
| 2014-08-25 | $3.90 | $3.90 | 175,100 | — | — |
| 2014-08-22 | $3.91 | $3.91 | 889,500 | — | — |
| 2014-08-21 | $3.64 | $3.64 | 33,900 | — | — |
| 2014-08-20 | $3.71 | $3.71 | 132,900 | — | — |
| 2014-08-19 | $3.75 | $3.75 | 220,800 | — | — |
| 2014-08-18 | $3.61 | $3.61 | 257,200 | — | — |
| 2014-08-15 | $3.36 | $3.36 | 54,500 | — | — |
| 2014-08-14 | $3.34 | $3.34 | 60,200 | — | — |
| 2014-08-13 | $3.37 | $3.37 | 30,400 | — | — |
| 2014-08-12 | $3.37 | $3.37 | 74,600 | — | — |
| 2014-08-11 | $3.34 | $3.34 | 79,000 | — | — |
| 2014-08-08 | $3.17 | $3.17 | 47,300 | — | — |
| 2014-08-07 | $3.17 | $3.17 | 123,100 | — | — |
| 2014-08-06 | $3.32 | $3.32 | 67,000 | — | — |
| 2014-08-05 | $3.31 | $3.31 | 77,300 | — | — |
| 2014-08-04 | $3.23 | $3.23 | 32,700 | — | — |
| 2014-08-01 | $3.20 | $3.20 | 65,700 | — | — |
| 2014-07-31 | $3.16 | $3.16 | 104,800 | — | — |
| 2014-07-30 | $3.25 | $3.25 | 175,100 | — | — |
| 2014-07-29 | $3.34 | $3.34 | 69,600 | — | — |
| 2014-07-28 | $3.27 | $3.27 | 49,600 | — | — |
| 2014-07-25 | $3.24 | $3.24 | 57,400 | — | — |
| 2014-07-24 | $3.34 | $3.34 | 51,400 | — | — |
| 2014-07-23 | $3.33 | $3.33 | 67,100 | — | — |
| 2014-07-22 | $3.28 | $3.28 | 76,600 | — | — |
| 2014-07-21 | $3.18 | $3.18 | 76,900 | — | — |
| 2014-07-18 | $3.20 | $3.20 | 197,000 | — | — |
| 2014-07-17 | $3.16 | $3.16 | 179,300 | — | — |
| 2014-07-16 | $3.30 | $3.30 | 337,300 | — | — |
| 2014-07-15 | $3.39 | $3.39 | 280,100 | — | — |
| 2014-07-14 | $3.56 | $3.56 | 248,300 | — | — |
| 2014-07-11 | $3.61 | $3.61 | 84,800 | — | — |
| 2014-07-10 | $3.63 | $3.63 | 157,100 | — | — |
| 2014-07-09 | $3.74 | $3.74 | 158,900 | — | — |
| 2014-07-08 | $3.78 | $3.78 | 222,200 | — | — |
| 2014-07-07 | $3.89 | $3.89 | 213,100 | — | — |
| 2014-07-03 | $4.02 | $4.02 | 52,900 | — | — |
| 2014-07-02 | $4.04 | $4.04 | 133,700 | — | — |
| 2014-07-01 | $4.08 | $4.08 | 133,700 | — | — |
| 2014-06-30 | $4.10 | $4.10 | 228,700 | — | — |
| 2014-06-27 | $4.18 | $4.18 | 111,300 | — | — |
| 2014-06-26 | $4.18 | $4.18 | 145,400 | — | — |
| 2014-06-25 | $4.19 | $4.19 | 167,000 | — | — |
| 2014-06-24 | $4.12 | $4.12 | 236,100 | — | — |
| 2014-06-23 | $4.24 | $4.24 | 100,700 | — | — |
| 2014-06-20 | $4.27 | $4.27 | 280,000 | — | — |
| 2014-06-19 | $4.31 | $4.31 | 232,900 | — | — |
| 2014-06-18 | $4.34 | $4.34 | 189,100 | — | — |
| 2014-06-17 | $4.28 | $4.28 | 293,400 | — | — |
| 2014-06-16 | $4.30 | $4.30 | 218,700 | — | — |
| 2014-06-13 | $4.21 | $4.21 | 93,100 | — | — |
| 2014-06-12 | $4.18 | $4.18 | 98,700 | — | — |
| 2014-06-11 | $4.36 | $4.36 | 162,100 | — | — |
| 2014-06-10 | $4.42 | $4.42 | 258,600 | — | — |
| 2014-06-09 | $4.19 | $4.19 | 236,700 | — | — |
| 2014-06-06 | $4.11 | $4.11 | 194,800 | — | — |
| 2014-06-05 | $4.12 | $4.12 | 109,500 | — | — |
| 2014-06-04 | $4.15 | $4.15 | 210,800 | — | — |
| 2014-06-03 | $4.24 | $4.24 | 256,300 | — | — |
| 2014-06-02 | $4.37 | $4.37 | 912,700 | — | — |
| 2014-05-30 | $5.05 | $5.05 | 578,100 | — | — |
| 2014-05-29 | $4.69 | $4.69 | 513,100 | — | — |
| 2014-05-28 | $4.53 | $4.53 | 517,800 | — | — |
| 2014-05-27 | $4.14 | $4.14 | 76,600 | — | — |
| 2014-05-23 | $4.13 | $4.13 | 30,700 | — | — |
| 2014-05-22 | $4.15 | $4.15 | 122,700 | — | — |
| 2014-05-21 | $4.13 | $4.13 | 163,100 | — | — |
| 2014-05-20 | $4.15 | $4.15 | 343,300 | — | — |
| 2014-05-19 | $4.33 | $4.33 | 450,200 | — | — |
| 2014-05-16 | $3.97 | $3.97 | 129,500 | — | — |
| 2014-05-15 | $3.92 | $3.92 | 212,800 | — | — |
| 2014-05-14 | $3.95 | $3.95 | 119,000 | — | — |
| 2014-05-13 | $3.91 | $3.91 | 143,500 | — | — |
| 2014-05-12 | $3.99 | $3.99 | 201,700 | — | — |
| 2014-05-09 | $3.80 | $3.80 | 172,500 | — | — |
| 2014-05-08 | $3.99 | $3.99 | 81,300 | — | — |
| 2014-05-07 | $4.12 | $4.12 | 205,200 | — | — |
| 2014-05-06 | $4.27 | $4.27 | 209,600 | — | — |
| 2014-05-05 | $4.51 | $4.51 | 534,900 | — | — |
| 2014-05-02 | $4.20 | $4.20 | 307,600 | — | — |
| 2014-05-01 | $3.97 | $3.97 | 62,700 | — | — |
| 2014-04-30 | $3.96 | $3.96 | 75,900 | — | — |
| 2014-04-29 | $3.88 | $3.88 | 125,700 | — | — |
| 2014-04-28 | $3.92 | $3.92 | 124,400 | — | — |
| 2014-04-25 | $3.99 | $3.99 | 342,200 | — | — |
| 2014-04-24 | $4.29 | $4.29 | 184,900 | — | — |
| 2014-04-23 | $4.36 | $4.36 | 127,800 | — | — |
| 2014-04-22 | $4.36 | $4.36 | 469,100 | — | — |
| 2014-04-21 | $4.38 | $4.38 | 2,531,900 | — | — |
| 2014-04-17 | $3.52 | $3.52 | 188,500 | — | — |
| 2014-04-16 | $3.63 | $3.63 | 164,900 | — | — |
| 2014-04-15 | $3.51 | $3.51 | 271,300 | — | — |
| 2014-04-14 | $3.53 | $3.53 | 201,900 | — | — |
| 2014-04-11 | $3.63 | $3.63 | 347,300 | — | — |
| 2014-04-10 | $3.89 | $3.89 | 609,600 | — | — |
| 2014-04-09 | $4.28 | $4.28 | 711,500 | — | — |
| 2014-04-08 | $4.14 | $4.14 | 163,700 | — | — |
| 2014-04-07 | $3.99 | $3.99 | 226,200 | — | — |
| 2014-04-04 | $4.10 | $4.10 | 331,500 | — | — |
| 2014-04-03 | $4.18 | $4.18 | 390,600 | — | — |
| 2014-04-02 | $4.22 | $4.22 | 374,200 | — | — |
| 2014-04-01 | $4.37 | $4.37 | 486,300 | — | — |
| 2014-03-31 | $4.39 | $4.39 | 949,900 | — | — |
| 2014-03-28 | $4.06 | $4.06 | 406,300 | — | — |
| 2014-03-27 | $4.15 | $4.15 | 625,000 | — | — |
| 2014-03-26 | $4.18 | $4.18 | 1,063,900 | — | — |
| 2014-03-25 | $4.93 | $4.93 | 979,900 | — | — |
| 2014-03-24 | $5.08 | $5.08 | 2,004,700 | — | — |
| 2014-03-21 | $6.49 | $6.49 | 5,387,800 | — | — |
| 2014-03-20 | $4.97 | $4.97 | 2,499,000 | — | — |
| 2014-03-19 | $3.97 | $3.97 | 580,600 | — | — |
| 2014-03-18 | $3.72 | $3.72 | 104,900 | — | — |
| 2014-03-17 | $3.62 | $3.62 | 66,700 | — | — |
| 2014-03-14 | $3.51 | $3.51 | 296,100 | — | — |
| 2014-03-13 | $3.84 | $3.84 | 232,600 | — | — |
| 2014-03-12 | $4.02 | $4.02 | 182,200 | — | — |
| 2014-03-11 | $3.77 | $3.77 | 284,600 | — | — |
| 2014-03-10 | $3.90 | $3.90 | 397,200 | — | — |
| 2014-03-07 | $3.36 | $3.36 | 42,500 | — | — |
| 2014-03-06 | $3.31 | $3.31 | 116,900 | — | — |
| 2014-03-05 | $3.39 | $3.39 | 43,600 | — | — |
| 2014-03-04 | $3.40 | $3.40 | 54,000 | — | — |
| 2014-03-03 | $3.35 | $3.35 | 43,000 | — | — |
| 2014-02-28 | $3.37 | $3.37 | 58,300 | — | — |
| 2014-02-27 | $3.37 | $3.37 | 43,100 | — | — |
| 2014-02-26 | $3.43 | $3.43 | 49,100 | — | — |
| 2014-02-25 | $3.37 | $3.37 | 73,100 | — | — |
| 2014-02-24 | $3.38 | $3.38 | 72,700 | — | — |
| 2014-02-21 | $3.39 | $3.39 | 38,500 | — | — |
| 2014-02-20 | $3.44 | $3.44 | 39,700 | — | — |
| 2014-02-19 | $3.48 | $3.48 | 43,400 | — | — |
| 2014-02-18 | $3.56 | $3.56 | 68,700 | — | — |
| 2014-02-14 | $3.52 | $3.52 | 89,600 | — | — |
| 2014-02-13 | $3.48 | $3.48 | 101,000 | — | — |
| 2014-02-12 | $3.45 | $3.45 | 89,900 | — | — |
| 2014-02-11 | $3.35 | $3.35 | 76,500 | — | — |
| 2014-02-10 | $3.44 | $3.44 | 69,600 | — | — |
| 2014-02-07 | $3.40 | $3.40 | 78,600 | — | — |
| 2014-02-06 | $3.42 | $3.42 | 52,500 | — | — |
| 2014-02-05 | $3.45 | $3.45 | 102,700 | — | — |
| 2014-02-04 | $3.56 | $3.56 | 35,200 | — | — |
| 2014-02-03 | $3.47 | $3.47 | 94,500 | — | — |
| 2014-01-31 | $3.61 | $3.61 | 70,400 | — | — |
| 2014-01-30 | $3.54 | $3.54 | 87,800 | — | — |
| 2014-01-29 | $3.47 | $3.47 | 144,600 | — | — |
| 2014-01-28 | $3.61 | $3.61 | 273,400 | — | — |
| 2014-01-27 | $3.42 | $3.42 | 218,100 | — | — |
| 2014-01-24 | $3.71 | $3.71 | 129,300 | — | — |
| 2014-01-23 | $3.91 | $3.91 | 182,300 | — | — |
| 2014-01-22 | $3.91 | $3.91 | 113,200 | — | — |
| 2014-01-21 | $3.91 | $3.91 | 247,700 | — | — |
| 2014-01-17 | $3.77 | $3.77 | 169,900 | — | — |
| 2014-01-16 | $3.62 | $3.62 | 198,300 | — | — |
| 2014-01-15 | $3.75 | $3.75 | 113,500 | — | — |
| 2014-01-14 | $3.77 | $3.77 | 396,100 | — | — |
| 2014-01-13 | $4.06 | $4.06 | 182,000 | — | — |
| 2014-01-10 | $4.03 | $4.03 | 452,700 | — | — |
| 2014-01-09 | $4.21 | $4.21 | 282,400 | — | — |
| 2014-01-08 | $4.17 | $4.17 | 543,100 | — | — |
| 2014-01-07 | $3.93 | $3.93 | 316,000 | — | — |
| 2014-01-06 | $3.81 | $3.81 | 584,500 | — | — |
| 2014-01-03 | $3.57 | $3.57 | 283,000 | — | — |
| 2014-01-02 | $3.39 | $3.39 | 181,600 | — | — |