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
- 2010-04-05 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 | $4.36 | $4.36 | 91,800 | — | — |
| 2014-12-30 | $4.40 | $4.40 | 98,300 | — | — |
| 2014-12-29 | $3.98 | $3.98 | 69,200 | — | — |
| 2014-12-26 | $3.77 | $3.77 | 35,200 | — | — |
| 2014-12-24 | $3.70 | $3.70 | 11,600 | — | — |
| 2014-12-23 | $3.63 | $3.63 | 25,800 | — | — |
| 2014-12-22 | $3.74 | $3.74 | 29,600 | — | — |
| 2014-12-19 | $3.66 | $3.66 | 86,700 | — | — |
| 2014-12-18 | $3.44 | $3.44 | 37,800 | — | — |
| 2014-12-17 | $3.18 | $3.18 | 67,700 | — | — |
| 2014-12-16 | $3.10 | $3.10 | 36,500 | — | — |
| 2014-12-15 | $3.28 | $3.28 | 39,600 | — | — |
| 2014-12-12 | $3.35 | $3.35 | 23,900 | — | — |
| 2014-12-11 | $3.37 | $3.37 | 19,000 | — | — |
| 2014-12-10 | $3.43 | $3.43 | 38,500 | — | — |
| 2014-12-09 | $3.41 | $3.41 | 26,700 | — | — |
| 2014-12-08 | $3.50 | $3.50 | 21,000 | — | — |
| 2014-12-05 | $3.47 | $3.47 | 45,500 | — | — |
| 2014-12-04 | $3.50 | $3.50 | 43,700 | — | — |
| 2014-12-03 | $3.50 | $3.50 | 15,500 | — | — |
| 2014-12-02 | $3.50 | $3.50 | 12,200 | — | — |
| 2014-12-01 | $3.48 | $3.48 | 43,000 | — | — |
| 2014-11-28 | $3.44 | $3.44 | 32,400 | — | — |
| 2014-11-26 | $3.52 | $3.52 | 60,700 | — | — |
| 2014-11-25 | $3.61 | $3.61 | 76,300 | — | — |
| 2014-11-24 | $3.47 | $3.47 | 18,400 | — | — |
| 2014-11-21 | $3.40 | $3.40 | 52,000 | — | — |
| 2014-11-20 | $3.43 | $3.43 | 41,000 | — | — |
| 2014-11-19 | $3.57 | $3.57 | 34,300 | — | — |
| 2014-11-18 | $3.56 | $3.56 | 100,900 | — | — |
| 2014-11-17 | $3.50 | $3.50 | 186,900 | — | — |
| 2014-11-14 | $4.03 | $4.03 | 55,800 | — | — |
| 2014-11-13 | $3.99 | $3.99 | 99,000 | — | — |
| 2014-11-12 | $3.95 | $3.95 | 205,900 | — | — |
| 2014-11-11 | $3.70 | $3.70 | 89,400 | — | — |
| 2014-11-10 | $3.47 | $3.47 | 21,000 | — | — |
| 2014-11-07 | $3.45 | $3.45 | 41,000 | — | — |
| 2014-11-06 | $3.58 | $3.58 | 80,200 | — | — |
| 2014-11-05 | $3.63 | $3.63 | 91,100 | — | — |
| 2014-11-04 | $3.45 | $3.45 | 161,600 | — | — |
| 2014-11-03 | $3.24 | $3.24 | 17,500 | — | — |
| 2014-10-31 | $3.19 | $3.19 | 15,900 | — | — |
| 2014-10-30 | $3.20 | $3.20 | 9,900 | — | — |
| 2014-10-29 | $3.34 | $3.34 | 17,800 | — | — |
| 2014-10-28 | $3.40 | $3.40 | 23,500 | — | — |
| 2014-10-27 | $3.35 | $3.35 | 40,100 | — | — |
| 2014-10-24 | $3.30 | $3.30 | 28,400 | — | — |
| 2014-10-23 | $3.14 | $3.14 | 43,700 | — | — |
| 2014-10-22 | $3.00 | $3.00 | 23,700 | — | — |
| 2014-10-21 | $3.02 | $3.02 | 57,700 | — | — |
| 2014-10-20 | $2.90 | $2.90 | 56,200 | — | — |
| 2014-10-17 | $3.00 | $3.00 | 45,000 | — | — |
| 2014-10-16 | $2.74 | $2.74 | 17,400 | — | — |
| 2014-10-15 | $2.75 | $2.75 | 36,600 | — | — |
| 2014-10-14 | $2.75 | $2.75 | 30,000 | — | — |
| 2014-10-13 | $2.78 | $2.78 | 22,500 | — | — |
| 2014-10-10 | $2.95 | $2.95 | 9,800 | — | — |
| 2014-10-09 | $2.93 | $2.93 | 19,000 | — | — |
| 2014-10-08 | $2.93 | $2.93 | 52,100 | — | — |
| 2014-10-07 | $3.04 | $3.04 | 26,700 | — | — |
| 2014-10-06 | $3.16 | $3.16 | 39,700 | — | — |
| 2014-10-03 | $3.15 | $3.15 | 20,500 | — | — |
| 2014-10-02 | $3.00 | $3.00 | 17,800 | — | — |
| 2014-10-01 | $2.92 | $2.92 | 20,200 | — | — |
| 2014-09-30 | $3.00 | $3.00 | 9,700 | — | — |
| 2014-09-29 | $3.04 | $3.04 | 15,400 | — | — |
| 2014-09-26 | $3.07 | $3.07 | 31,400 | — | — |
| 2014-09-25 | $3.20 | $3.20 | 14,300 | — | — |
| 2014-09-24 | $3.32 | $3.32 | 23,400 | — | — |
| 2014-09-23 | $3.33 | $3.33 | 17,900 | — | — |
| 2014-09-22 | $3.43 | $3.43 | 17,600 | — | — |
| 2014-09-19 | $3.41 | $3.41 | 42,500 | — | — |
| 2014-09-18 | $3.59 | $3.59 | 17,100 | — | — |
| 2014-09-17 | $3.69 | $3.69 | 29,700 | — | — |
| 2014-09-16 | $3.58 | $3.58 | 45,200 | — | — |
| 2014-09-15 | $3.52 | $3.52 | 85,500 | — | — |
| 2014-09-12 | $3.79 | $3.79 | 414,000 | — | — |
| 2014-09-11 | $3.90 | $3.90 | 346,100 | — | — |
| 2014-09-10 | $3.59 | $3.59 | 196,000 | — | — |
| 2014-09-09 | $3.35 | $3.35 | 115,000 | — | — |
| 2014-09-08 | $3.22 | $3.22 | 61,800 | — | — |
| 2014-09-05 | $3.17 | $3.17 | 105,500 | — | — |
| 2014-09-04 | $3.12 | $3.12 | 101,600 | — | — |
| 2014-09-03 | $3.06 | $3.06 | 30,300 | — | — |
| 2014-09-02 | $3.05 | $3.05 | 69,100 | — | — |
| 2014-08-29 | $2.95 | $2.95 | 25,700 | — | — |
| 2014-08-28 | $2.90 | $2.90 | 14,000 | — | — |
| 2014-08-27 | $2.90 | $2.90 | 102,800 | — | — |
| 2014-08-26 | $2.98 | $2.98 | 111,300 | — | — |
| 2014-08-25 | $2.80 | $2.80 | 37,900 | — | — |
| 2014-08-22 | $2.85 | $2.85 | 13,800 | — | — |
| 2014-08-21 | $2.79 | $2.79 | 31,200 | — | — |
| 2014-08-20 | $2.79 | $2.79 | 13,700 | — | — |
| 2014-08-19 | $2.79 | $2.79 | 17,000 | — | — |
| 2014-08-18 | $2.70 | $2.70 | 36,300 | — | — |
| 2014-08-15 | $2.68 | $2.68 | 8,700 | — | — |
| 2014-08-14 | $2.70 | $2.70 | 16,700 | — | — |
| 2014-08-13 | $2.70 | $2.70 | 14,800 | — | — |
| 2014-08-12 | $2.71 | $2.71 | 18,100 | — | — |
| 2014-08-11 | $2.74 | $2.74 | 17,300 | — | — |
| 2014-08-08 | $2.73 | $2.73 | 120,800 | — | — |
| 2014-08-07 | $2.72 | $2.72 | 108,600 | — | — |
| 2014-08-06 | $2.71 | $2.71 | 251,700 | — | — |
| 2014-08-05 | $2.68 | $2.68 | 57,100 | — | — |
| 2014-08-04 | $2.67 | $2.67 | 23,100 | — | — |
| 2014-08-01 | $2.67 | $2.67 | 17,300 | — | — |
| 2014-07-31 | $2.80 | $2.80 | 32,900 | — | — |
| 2014-07-30 | $2.71 | $2.71 | 47,800 | — | — |
| 2014-07-29 | $2.80 | $2.80 | 86,000 | — | — |
| 2014-07-28 | $2.71 | $2.71 | 172,300 | — | — |
| 2014-07-25 | $2.84 | $2.84 | 108,800 | — | — |
| 2014-07-24 | $2.94 | $2.94 | 1,322,600 | — | — |
| 2014-07-23 | $2.62 | $2.62 | 6,000 | — | — |
| 2014-07-22 | $2.70 | $2.70 | 27,300 | — | — |
| 2014-07-21 | $2.59 | $2.59 | 46,700 | — | — |
| 2014-07-18 | $2.54 | $2.54 | 26,500 | — | — |
| 2014-07-17 | $2.54 | $2.54 | 1,000 | — | — |
| 2014-07-16 | $2.55 | $2.55 | 8,500 | — | — |
| 2014-07-15 | $2.54 | $2.54 | 88,700 | — | — |
| 2014-07-14 | $2.58 | $2.58 | 4,500 | — | — |
| 2014-07-11 | $2.65 | $2.65 | 21,700 | — | — |
| 2014-07-10 | $2.65 | $2.65 | 30,600 | — | — |
| 2014-07-09 | $2.60 | $2.60 | 81,600 | — | — |
| 2014-07-08 | $2.69 | $2.69 | 15,000 | — | — |
| 2014-07-07 | $2.68 | $2.68 | 28,400 | — | — |
| 2014-07-03 | $2.70 | $2.70 | 2,500 | — | — |
| 2014-07-02 | $2.70 | $2.70 | 5,600 | — | — |
| 2014-07-01 | $2.80 | $2.80 | 15,600 | — | — |
| 2014-06-30 | $2.80 | $2.80 | 44,000 | — | — |
| 2014-06-27 | $2.47 | $2.47 | 11,900 | — | — |
| 2014-06-26 | $2.35 | $2.35 | 15,200 | — | — |
| 2014-06-25 | $2.34 | $2.34 | 20,600 | — | — |
| 2014-06-24 | $2.31 | $2.31 | 23,800 | — | — |
| 2014-06-23 | $2.37 | $2.37 | 2,500 | — | — |
| 2014-06-20 | $2.31 | $2.31 | 56,000 | — | — |
| 2014-06-19 | $2.45 | $2.45 | 13,000 | — | — |
| 2014-06-18 | $2.40 | $2.40 | 12,600 | — | — |
| 2014-06-17 | $2.40 | $2.40 | 14,300 | — | — |
| 2014-06-16 | $2.36 | $2.36 | 20,400 | — | — |
| 2014-06-13 | $2.45 | $2.45 | 15,600 | — | — |
| 2014-06-12 | $2.37 | $2.37 | 57,500 | — | — |
| 2014-06-11 | $2.36 | $2.36 | 80,300 | — | — |
| 2014-06-10 | $2.35 | $2.35 | 198,200 | — | — |
| 2014-06-09 | $2.60 | $2.60 | 24,000 | — | — |
| 2014-06-06 | $2.58 | $2.58 | 7,500 | — | — |
| 2014-06-05 | $2.60 | $2.60 | 26,500 | — | — |
| 2014-06-04 | $2.70 | $2.70 | 28,800 | — | — |
| 2014-06-03 | $2.66 | $2.66 | 9,300 | — | — |
| 2014-06-02 | $2.75 | $2.75 | 13,200 | — | — |
| 2014-05-30 | $2.67 | $2.67 | 12,900 | — | — |
| 2014-05-29 | $2.60 | $2.60 | 21,100 | — | — |
| 2014-05-28 | $2.57 | $2.57 | 11,500 | — | — |
| 2014-05-27 | $2.52 | $2.52 | 7,600 | — | — |
| 2014-05-23 | $2.50 | $2.50 | 34,200 | — | — |
| 2014-05-22 | $2.57 | $2.57 | 23,700 | — | — |
| 2014-05-21 | $2.60 | $2.60 | 21,100 | — | — |
| 2014-05-20 | $2.58 | $2.58 | 4,400 | — | — |
| 2014-05-19 | $2.60 | $2.60 | 30,600 | — | — |
| 2014-05-16 | $2.63 | $2.63 | 42,700 | — | — |
| 2014-05-15 | $2.75 | $2.75 | 8,500 | — | — |
| 2014-05-14 | $2.80 | $2.80 | 22,500 | — | — |
| 2014-05-13 | $2.82 | $2.82 | 2,700 | — | — |
| 2014-05-12 | $2.83 | $2.83 | 4,600 | — | — |
| 2014-05-09 | $2.77 | $2.77 | 11,700 | — | — |
| 2014-05-08 | $2.71 | $2.71 | 19,400 | — | — |
| 2014-05-07 | $2.67 | $2.67 | 67,000 | — | — |
| 2014-05-06 | $2.85 | $2.85 | 69,700 | — | — |
| 2014-05-05 | $3.00 | $3.00 | 87,400 | — | — |
| 2014-05-02 | $3.04 | $3.04 | 22,200 | — | — |
| 2014-05-01 | $3.01 | $3.01 | 18,300 | — | — |
| 2014-04-30 | $2.93 | $2.93 | 41,700 | — | — |
| 2014-04-29 | $3.00 | $3.00 | 10,300 | — | — |
| 2014-04-28 | $3.01 | $3.01 | 40,000 | — | — |
| 2014-04-25 | $3.05 | $3.05 | 17,700 | — | — |
| 2014-04-24 | $3.06 | $3.06 | 98,400 | — | — |
| 2014-04-23 | $2.82 | $2.82 | 19,800 | — | — |
| 2014-04-22 | $2.96 | $2.96 | 14,100 | — | — |
| 2014-04-21 | $2.94 | $2.94 | 23,300 | — | — |
| 2014-04-17 | $2.83 | $2.83 | 5,800 | — | — |
| 2014-04-16 | $2.67 | $2.67 | 15,000 | — | — |
| 2014-04-15 | $2.65 | $2.65 | 54,600 | — | — |
| 2014-04-14 | $2.80 | $2.80 | 36,800 | — | — |
| 2014-04-11 | $2.80 | $2.80 | 70,800 | — | — |
| 2014-04-10 | $2.79 | $2.79 | 69,100 | — | — |
| 2014-04-09 | $3.00 | $3.00 | 49,500 | — | — |
| 2014-04-08 | $2.91 | $2.91 | 25,100 | — | — |
| 2014-04-07 | $2.93 | $2.93 | 44,100 | — | — |
| 2014-04-04 | $3.10 | $3.10 | 86,300 | — | — |
| 2014-04-03 | $3.08 | $3.08 | 441,300 | — | — |
| 2014-04-02 | $2.90 | $2.90 | 61,600 | — | — |
| 2014-04-01 | $2.99 | $2.99 | 98,600 | — | — |
| 2014-03-31 | $3.18 | $3.18 | 145,400 | — | — |
| 2014-03-28 | $3.25 | $3.25 | 169,600 | — | — |
| 2014-03-27 | $3.43 | $3.43 | 445,500 | — | — |
| 2014-03-26 | $3.00 | $3.00 | 928,000 | — | — |
| 2014-03-25 | $2.80 | $2.80 | 0 | — | — |
| 2014-03-24 | $2.80 | $2.80 | 13,100 | — | — |
| 2014-03-21 | $2.80 | $2.80 | 8,900 | — | — |
| 2014-03-20 | $2.85 | $2.85 | 59,600 | — | — |
| 2014-03-19 | $2.89 | $2.89 | 43,400 | — | — |
| 2014-03-18 | $2.75 | $2.75 | 33,900 | — | — |
| 2014-03-17 | $2.80 | $2.80 | 11,600 | — | — |
| 2014-03-14 | $2.85 | $2.85 | 30,100 | — | — |
| 2014-03-13 | $2.88 | $2.88 | 11,000 | — | — |
| 2014-03-12 | $2.90 | $2.90 | 25,000 | — | — |
| 2014-03-11 | $2.98 | $2.98 | 15,200 | — | — |
| 2014-03-10 | $2.99 | $2.99 | 42,400 | — | — |
| 2014-03-07 | $3.04 | $3.04 | 15,500 | — | — |
| 2014-03-06 | $3.00 | $3.00 | 35,600 | — | — |
| 2014-03-05 | $3.05 | $3.05 | 25,900 | — | — |
| 2014-03-04 | $2.95 | $2.95 | 30,900 | — | — |
| 2014-03-03 | $2.92 | $2.92 | 54,400 | — | — |
| 2014-02-28 | $3.04 | $3.04 | 44,400 | — | — |
| 2014-02-27 | $3.02 | $3.02 | 48,000 | — | — |
| 2014-02-26 | $3.04 | $3.04 | 139,000 | — | — |
| 2014-02-25 | $3.00 | $3.00 | 104,100 | — | — |
| 2014-02-24 | $2.91 | $2.91 | 18,900 | — | — |
| 2014-02-21 | $2.92 | $2.92 | 111,500 | — | — |
| 2014-02-20 | $2.90 | $2.90 | 50,000 | — | — |
| 2014-02-19 | $3.01 | $3.01 | 147,600 | — | — |
| 2014-02-18 | $3.05 | $3.05 | 280,700 | — | — |
| 2014-02-14 | $2.84 | $2.84 | 33,300 | — | — |
| 2014-02-13 | $2.69 | $2.69 | 20,600 | — | — |
| 2014-02-12 | $2.70 | $2.70 | 16,400 | — | — |
| 2014-02-11 | $2.78 | $2.78 | 21,300 | — | — |
| 2014-02-10 | $2.70 | $2.70 | 16,000 | — | — |
| 2014-02-07 | $2.77 | $2.77 | 19,000 | — | — |
| 2014-02-06 | $2.75 | $2.75 | 99,200 | — | — |
| 2014-02-05 | $2.65 | $2.65 | 19,800 | — | — |
| 2014-02-04 | $2.70 | $2.70 | 85,900 | — | — |
| 2014-02-03 | $2.63 | $2.63 | 38,400 | — | — |
| 2014-01-31 | $2.65 | $2.65 | 57,600 | — | — |
| 2014-01-30 | $2.73 | $2.73 | 26,900 | — | — |
| 2014-01-29 | $2.74 | $2.74 | 85,100 | — | — |
| 2014-01-28 | $2.55 | $2.55 | 23,800 | — | — |
| 2014-01-27 | $2.54 | $2.54 | 43,100 | — | — |
| 2014-01-24 | $2.77 | $2.77 | 13,500 | — | — |
| 2014-01-23 | $2.79 | $2.79 | 26,600 | — | — |
| 2014-01-22 | $2.71 | $2.71 | 43,700 | — | — |
| 2014-01-21 | $2.80 | $2.80 | 37,000 | — | — |
| 2014-01-17 | $2.93 | $2.93 | 125,200 | — | — |
| 2014-01-16 | $3.10 | $3.10 | 53,000 | — | — |
| 2014-01-15 | $3.33 | $3.33 | 52,800 | — | — |
| 2014-01-14 | $3.33 | $3.33 | 76,300 | — | — |
| 2014-01-13 | $3.20 | $3.20 | 31,700 | — | — |
| 2014-01-10 | $3.25 | $3.25 | 106,100 | — | — |
| 2014-01-09 | $3.60 | $3.60 | 53,200 | — | — |
| 2014-01-08 | $3.65 | $3.65 | 100,000 | — | — |
| 2014-01-07 | $3.66 | $3.66 | 165,500 | — | — |
| 2014-01-06 | $4.15 | $4.15 | 219,100 | — | — |
| 2014-01-03 | $4.44 | $4.44 | 170,200 | — | — |
| 2014-01-02 | $4.20 | $4.20 | 175,200 | — | — |