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
- 2012-09-25 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 | $2.72 | $2.72 | 5,230 | — | — |
| 2014-12-30 | $2.68 | $2.68 | 4,360 | — | — |
| 2014-12-29 | $2.76 | $2.76 | 9,710 | — | — |
| 2014-12-26 | $2.66 | $2.66 | 16,835 | — | — |
| 2014-12-24 | $2.70 | $2.70 | 3,000 | — | — |
| 2014-12-23 | $2.70 | $2.70 | 6,315 | — | — |
| 2014-12-22 | $2.64 | $2.64 | 450 | — | — |
| 2014-12-19 | $2.80 | $2.80 | 800 | — | — |
| 2014-12-18 | $2.70 | $2.70 | 1,800 | — | — |
| 2014-12-17 | $2.60 | $2.60 | 18,195 | — | — |
| 2014-12-16 | $2.84 | $2.84 | 5,785 | — | — |
| 2014-12-15 | $2.70 | $2.70 | 18,275 | — | — |
| 2014-12-12 | $2.90 | $2.90 | 4,475 | — | — |
| 2014-12-11 | $2.80 | $2.80 | 34,305 | — | — |
| 2014-12-10 | $2.80 | $2.80 | 5,600 | — | — |
| 2014-12-09 | $2.80 | $2.80 | 7,450 | — | — |
| 2014-12-08 | $2.82 | $2.82 | 29,390 | — | — |
| 2014-12-05 | $2.78 | $2.78 | 16,270 | — | — |
| 2014-12-04 | $2.72 | $2.72 | 5,200 | — | — |
| 2014-12-03 | $2.72 | $2.72 | 2,235 | — | — |
| 2014-12-02 | $2.80 | $2.80 | 32,850 | — | — |
| 2014-12-01 | $2.64 | $2.64 | 7,680 | — | — |
| 2014-11-28 | $2.60 | $2.60 | 6,000 | — | — |
| 2014-11-26 | $2.62 | $2.62 | 19,265 | — | — |
| 2014-11-25 | $2.50 | $2.50 | 11,555 | — | — |
| 2014-11-24 | $2.47 | $2.47 | 16,665 | — | — |
| 2014-11-21 | $2.58 | $2.58 | 3,920 | — | — |
| 2014-11-20 | $2.52 | $2.52 | 9,690 | — | — |
| 2014-11-19 | $2.60 | $2.60 | 5,490 | — | — |
| 2014-11-18 | $2.50 | $2.50 | 7,510 | — | — |
| 2014-11-17 | $2.60 | $2.60 | 405 | — | — |
| 2014-11-14 | $2.60 | $2.60 | 57,820 | — | — |
| 2014-11-13 | $2.60 | $2.60 | 7,185 | — | — |
| 2014-11-12 | $2.60 | $2.60 | 38,305 | — | — |
| 2014-11-11 | $2.61 | $2.61 | 19,495 | — | — |
| 2014-11-10 | $2.58 | $2.58 | 7,555 | — | — |
| 2014-11-07 | $2.58 | $2.58 | 12,345 | — | — |
| 2014-11-06 | $2.62 | $2.62 | 3,615 | — | — |
| 2014-11-05 | $2.60 | $2.60 | 11,865 | — | — |
| 2014-11-04 | $2.60 | $2.60 | 20,135 | — | — |
| 2014-11-03 | $2.60 | $2.60 | 15,995 | — | — |
| 2014-10-31 | $2.66 | $2.66 | 11,300 | — | — |
| 2014-10-30 | $2.61 | $2.61 | 31,885 | — | — |
| 2014-10-29 | $2.71 | $2.71 | 17,450 | — | — |
| 2014-10-28 | $2.83 | $2.83 | 5,335 | — | — |
| 2014-10-27 | $2.84 | $2.84 | 33,160 | — | — |
| 2014-10-24 | $2.74 | $2.74 | 27,140 | — | — |
| 2014-10-23 | $2.70 | $2.70 | 46,480 | — | — |
| 2014-10-22 | $2.68 | $2.68 | 17,820 | — | — |
| 2014-10-21 | $2.80 | $2.80 | 45,255 | — | — |
| 2014-10-20 | $2.56 | $2.56 | 47,070 | — | — |
| 2014-10-17 | $2.30 | $2.30 | 35,710 | — | — |
| 2014-10-16 | $2.10 | $2.10 | 29,725 | — | — |
| 2014-10-15 | $1.83 | $1.83 | 48,855 | — | — |
| 2014-10-14 | $1.85 | $1.85 | 23,625 | — | — |
| 2014-10-13 | $1.94 | $1.94 | 7,240 | — | — |
| 2014-10-10 | $1.98 | $1.98 | 31,705 | — | — |
| 2014-10-09 | $2.04 | $2.04 | 31,450 | — | — |
| 2014-10-08 | $2.00 | $2.00 | 26,605 | — | — |
| 2014-10-07 | $2.02 | $2.02 | 12,620 | — | — |
| 2014-10-06 | $2.04 | $2.04 | 6,305 | — | — |
| 2014-10-03 | $2.10 | $2.10 | 26,115 | — | — |
| 2014-10-02 | $2.10 | $2.10 | 13,145 | — | — |
| 2014-10-01 | $2.14 | $2.14 | 21,145 | — | — |
| 2014-09-30 | $2.14 | $2.14 | 16,735 | — | — |
| 2014-09-29 | $2.00 | $2.00 | 7,570 | — | — |
| 2014-09-26 | $2.14 | $2.14 | 46,705 | — | — |
| 2014-09-25 | $2.00 | $2.00 | 91,870 | — | — |
| 2014-09-24 | $1.66 | $1.66 | 14,560 | — | — |
| 2014-09-23 | $1.56 | $1.56 | 30,520 | — | — |
| 2014-09-22 | $1.72 | $1.72 | 113,805 | — | — |
| 2014-09-19 | $1.44 | $1.44 | 16,855 | — | — |
| 2014-09-18 | $1.48 | $1.48 | 135,455 | — | — |
| 2014-09-17 | $1.14 | $1.14 | 5,655 | — | — |
| 2014-09-16 | $1.20 | $1.20 | 17,630 | — | — |
| 2014-09-15 | $1.20 | $1.20 | 26,060 | — | — |
| 2014-09-12 | $1.02 | $1.02 | 395 | — | — |
| 2014-09-11 | $1.02 | $1.02 | 1,685 | — | — |
| 2014-09-10 | $1.02 | $1.02 | 1,505 | — | — |
| 2014-09-09 | $1.03 | $1.03 | 5,500 | — | — |
| 2014-09-08 | $1.02 | $1.02 | 1,310 | — | — |
| 2014-09-05 | $1.02 | $1.02 | 7,110 | — | — |
| 2014-09-04 | $1.02 | $1.02 | 1,920 | — | — |
| 2014-09-03 | $1.04 | $1.04 | 0 | — | — |
| 2014-09-02 | $1.04 | $1.04 | 4,600 | — | — |
| 2014-08-29 | $1.04 | $1.04 | 500 | — | — |
| 2014-08-28 | $1.04 | $1.04 | 3,350 | — | — |
| 2014-08-27 | $1.06 | $1.06 | 0 | — | — |
| 2014-08-26 | $1.06 | $1.06 | 9,495 | — | — |
| 2014-08-25 | $1.11 | $1.11 | 10,025 | — | — |
| 2014-08-22 | $1.04 | $1.04 | 925 | — | — |
| 2014-08-21 | $1.06 | $1.06 | 2,750 | — | — |
| 2014-08-20 | $1.10 | $1.10 | 6,100 | — | — |
| 2014-08-19 | $1.12 | $1.12 | 3,075 | — | — |
| 2014-08-18 | $1.12 | $1.12 | 2,950 | — | — |
| 2014-08-15 | $1.02 | $1.02 | 15,800 | — | — |
| 2014-08-14 | $1.04 | $1.04 | 11,740 | — | — |
| 2014-08-13 | $1.19 | $1.19 | 4,525 | — | — |
| 2014-08-12 | $1.19 | $1.19 | 950 | — | — |
| 2014-08-11 | $1.10 | $1.10 | 17,550 | — | — |
| 2014-08-08 | $1.07 | $1.07 | 3,135 | — | — |
| 2014-08-07 | $1.04 | $1.04 | 7,375 | — | — |
| 2014-08-06 | $1.12 | $1.12 | 8,265 | — | — |
| 2014-08-05 | $1.14 | $1.14 | 62,515 | — | — |
| 2014-08-04 | $1.06 | $1.06 | 5,075 | — | — |
| 2014-08-01 | $1.12 | $1.12 | 4,205 | — | — |
| 2014-07-31 | $1.07 | $1.07 | 2,235 | — | — |
| 2014-07-30 | $1.13 | $1.13 | 76,500 | — | — |
| 2014-07-29 | $1.10 | $1.10 | 76,210 | — | — |
| 2014-07-28 | $1.04 | $1.04 | 13,360 | — | — |
| 2014-07-25 | $0.94 | $0.94 | 0 | — | — |
| 2014-07-24 | $0.94 | $0.94 | 2,470 | — | — |
| 2014-07-23 | $1.03 | $1.03 | 18,380 | — | — |
| 2014-07-22 | $1.00 | $1.00 | 10,460 | — | — |
| 2014-07-21 | $0.86 | $0.86 | 7,830 | — | — |
| 2014-07-18 | $0.80 | $0.80 | 32,980 | — | — |
| 2014-07-17 | $0.91 | $0.91 | 250 | — | — |
| 2014-07-16 | $0.93 | $0.93 | 1,600 | — | — |
| 2014-07-15 | $0.91 | $0.91 | 2,095 | — | — |
| 2014-07-14 | $0.93 | $0.93 | 5,660 | — | — |
| 2014-07-11 | $0.99 | $0.99 | 11,850 | — | — |
| 2014-07-10 | $0.91 | $0.91 | 7,850 | — | — |
| 2014-07-09 | $0.92 | $0.92 | 7,270 | — | — |
| 2014-07-08 | $0.94 | $0.94 | 1,390 | — | — |
| 2014-07-07 | $0.87 | $0.87 | 2,050 | — | — |
| 2014-07-03 | $0.98 | $0.98 | 500 | — | — |
| 2014-07-02 | $0.98 | $0.98 | 4,000 | — | — |
| 2014-07-01 | $0.96 | $0.96 | 3,930 | — | — |
| 2014-06-30 | $0.87 | $0.87 | 5,430 | — | — |
| 2014-06-27 | $0.87 | $0.87 | 5,405 | — | — |
| 2014-06-26 | $0.82 | $0.82 | 7,280 | — | — |
| 2014-06-25 | $0.96 | $0.96 | 2,500 | — | — |
| 2014-06-24 | $0.95 | $0.95 | 11,950 | — | — |
| 2014-06-23 | $0.86 | $0.86 | 76,335 | — | — |
| 2014-06-20 | $0.97 | $0.97 | 15,435 | — | — |
| 2014-06-19 | $1.02 | $1.02 | 60,230 | — | — |
| 2014-06-18 | $1.07 | $1.07 | 5,595 | — | — |
| 2014-06-17 | $1.07 | $1.07 | 2,790 | — | — |
| 2014-06-16 | $1.08 | $1.08 | 4,210 | — | — |
| 2014-06-13 | $1.02 | $1.02 | 6,595 | — | — |
| 2014-06-12 | $1.14 | $1.14 | 5,505 | — | — |
| 2014-06-11 | $1.06 | $1.06 | 3,475 | — | — |
| 2014-06-10 | $1.03 | $1.03 | 205 | — | — |
| 2014-06-09 | $1.12 | $1.12 | 3,905 | — | — |
| 2014-06-06 | $1.16 | $1.16 | 0 | — | — |
| 2014-06-05 | $1.16 | $1.16 | 800 | — | — |
| 2014-06-04 | $1.03 | $1.03 | 8,225 | — | — |
| 2014-06-03 | $1.10 | $1.10 | 850 | — | — |
| 2014-06-02 | $1.04 | $1.04 | 19,230 | — | — |
| 2014-05-30 | $1.08 | $1.08 | 10,150 | — | — |
| 2014-05-29 | $1.16 | $1.16 | 1,015 | — | — |
| 2014-05-28 | $1.06 | $1.06 | 24,550 | — | — |
| 2014-05-27 | $1.12 | $1.12 | 10,510 | — | — |
| 2014-05-23 | $1.10 | $1.10 | 16,585 | — | — |
| 2014-05-22 | $1.14 | $1.14 | 250 | — | — |
| 2014-05-21 | $1.14 | $1.14 | 19,150 | — | — |
| 2014-05-20 | $1.21 | $1.21 | 23,570 | — | — |
| 2014-05-19 | $1.25 | $1.25 | 12,505 | — | — |
| 2014-05-16 | $1.22 | $1.22 | 34,170 | — | — |
| 2014-05-15 | $1.35 | $1.35 | 82,260 | — | — |
| 2014-05-14 | $1.66 | $1.66 | 3,805 | — | — |
| 2014-05-13 | $1.70 | $1.70 | 1,575 | — | — |
| 2014-05-12 | $1.60 | $1.60 | 1,845 | — | — |
| 2014-05-09 | $1.52 | $1.52 | 1,375 | — | — |
| 2014-05-08 | $1.60 | $1.60 | 21,185 | — | — |
| 2014-05-07 | $1.53 | $1.53 | 8,385 | — | — |
| 2014-05-06 | $1.60 | $1.60 | 29,085 | — | — |
| 2014-05-05 | $1.67 | $1.67 | 58,915 | — | — |
| 2014-05-02 | $1.50 | $1.50 | 42,015 | — | — |
| 2014-05-01 | $1.38 | $1.38 | 26,535 | — | — |
| 2014-04-30 | $1.30 | $1.30 | 1,250 | — | — |
| 2014-04-29 | $1.28 | $1.28 | 425 | — | — |
| 2014-04-28 | $1.35 | $1.35 | 7,375 | — | — |
| 2014-04-25 | $1.32 | $1.32 | 14,250 | — | — |
| 2014-04-24 | $1.38 | $1.38 | 3,335 | — | — |
| 2014-04-23 | $1.40 | $1.40 | 250 | — | — |
| 2014-04-22 | $1.30 | $1.30 | 3,750 | — | — |
| 2014-04-21 | $1.37 | $1.37 | 5,785 | — | — |
| 2014-04-17 | $1.42 | $1.42 | 3,000 | — | — |
| 2014-04-16 | $1.44 | $1.44 | 19,020 | — | — |
| 2014-04-15 | $1.38 | $1.38 | 18,975 | — | — |
| 2014-04-14 | $1.32 | $1.32 | 2,810 | — | — |
| 2014-04-11 | $1.32 | $1.32 | 8,240 | — | — |
| 2014-04-10 | $1.32 | $1.32 | 2,550 | — | — |
| 2014-04-09 | $1.40 | $1.40 | 3,500 | — | — |
| 2014-04-08 | $1.28 | $1.28 | 5,130 | — | — |
| 2014-04-07 | $1.30 | $1.30 | 23,100 | — | — |
| 2014-04-04 | $1.36 | $1.36 | 6,015 | — | — |
| 2014-04-03 | $1.44 | $1.44 | 13,675 | — | — |
| 2014-04-02 | $1.46 | $1.46 | 11,815 | — | — |
| 2014-04-01 | $1.45 | $1.45 | 57,835 | — | — |
| 2014-03-31 | $1.42 | $1.42 | 27,325 | — | — |
| 2014-03-28 | $1.22 | $1.22 | 5,825 | — | — |
| 2014-03-27 | $1.30 | $1.30 | 11,750 | — | — |
| 2014-03-26 | $1.20 | $1.20 | 54,295 | — | — |
| 2014-03-25 | $1.20 | $1.20 | 5,600 | — | — |
| 2014-03-24 | $1.20 | $1.20 | 1,395 | — | — |
| 2014-03-21 | $1.15 | $1.15 | 615 | — | — |
| 2014-03-20 | $1.30 | $1.30 | 7,225 | — | — |
| 2014-03-19 | $1.30 | $1.30 | 2,640 | — | — |
| 2014-03-18 | $1.20 | $1.20 | 6,025 | — | — |
| 2014-03-17 | $1.20 | $1.20 | 0 | — | — |
| 2014-03-14 | $1.20 | $1.20 | 0 | — | — |
| 2014-03-13 | $1.20 | $1.20 | 1,000 | — | — |
| 2014-03-12 | $1.20 | $1.20 | 2,000 | — | — |
| 2014-03-11 | $1.20 | $1.20 | 6,990 | — | — |
| 2014-03-10 | $1.14 | $1.14 | 2,000 | — | — |
| 2014-03-07 | $1.12 | $1.12 | 2,825 | — | — |
| 2014-03-06 | $1.18 | $1.18 | 3,000 | — | — |
| 2014-03-05 | $1.18 | $1.18 | 2,325 | — | — |
| 2014-03-04 | $1.18 | $1.18 | 1,285 | — | — |
| 2014-03-03 | $1.20 | $1.20 | 175 | — | — |
| 2014-02-28 | $1.20 | $1.20 | 2,500 | — | — |
| 2014-02-27 | $1.20 | $1.20 | 13,340 | — | — |
| 2014-02-26 | $1.16 | $1.16 | 8,280 | — | — |
| 2014-02-25 | $1.20 | $1.20 | 2,000 | — | — |
| 2014-02-24 | $1.20 | $1.20 | 11,050 | — | — |
| 2014-02-21 | $1.20 | $1.20 | 525 | — | — |
| 2014-02-20 | $1.20 | $1.20 | 2,850 | — | — |
| 2014-02-19 | $1.20 | $1.20 | 1,975 | — | — |
| 2014-02-18 | $1.20 | $1.20 | 2,515 | — | — |
| 2014-02-14 | $1.35 | $1.35 | 2,705 | — | — |
| 2014-02-13 | $1.36 | $1.36 | 280 | — | — |
| 2014-02-12 | $1.36 | $1.36 | 6,000 | — | — |
| 2014-02-11 | $1.30 | $1.30 | 23,080 | — | — |
| 2014-02-10 | $1.20 | $1.20 | 425 | — | — |
| 2014-02-07 | $1.16 | $1.16 | 1,500 | — | — |
| 2014-02-06 | $1.20 | $1.20 | 4,055 | — | — |
| 2014-02-05 | $1.08 | $1.08 | 22,435 | — | — |
| 2014-02-04 | $1.10 | $1.10 | 1,085 | — | — |
| 2014-02-03 | $1.20 | $1.20 | 115 | — | — |
| 2014-01-31 | $1.20 | $1.20 | 2,515 | — | — |
| 2014-01-30 | $1.20 | $1.20 | 2,880 | — | — |
| 2014-01-29 | $1.20 | $1.20 | 125 | — | — |
| 2014-01-28 | $1.20 | $1.20 | 62,395 | — | — |
| 2014-01-27 | $1.10 | $1.10 | 10,025 | — | — |
| 2014-01-24 | $1.16 | $1.16 | 9,490 | — | — |
| 2014-01-23 | $1.11 | $1.11 | 10,500 | — | — |
| 2014-01-22 | $1.10 | $1.10 | 1,130 | — | — |
| 2014-01-21 | $1.29 | $1.29 | 5,350 | — | — |
| 2014-01-17 | $1.26 | $1.26 | 1,000 | — | — |
| 2014-01-16 | $1.30 | $1.30 | 6,210 | — | — |
| 2014-01-15 | $1.21 | $1.21 | 2,000 | — | — |
| 2014-01-14 | $1.26 | $1.26 | 12,815 | — | — |
| 2014-01-13 | $1.20 | $1.20 | 630 | — | — |
| 2014-01-10 | $1.18 | $1.18 | 750 | — | — |
| 2014-01-09 | $1.16 | $1.16 | 315 | — | — |
| 2014-01-08 | $1.36 | $1.36 | 565 | — | — |
| 2014-01-07 | $1.20 | $1.20 | 17,930 | — | — |
| 2014-01-06 | $1.18 | $1.18 | 9,255 | — | — |
| 2014-01-03 | $1.20 | $1.20 | 1,610 | — | — |
| 2014-01-02 | $1.36 | $1.36 | 15,315 | — | — |