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
- 2008-01-29 to 2026-09-03
- 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 | $5.21 | 69,300 | — | — |
| 2014-12-30 | $4.14 | $4.94 | 24,300 | — | — |
| 2014-12-29 | $3.98 | $4.75 | 20,900 | — | — |
| 2014-12-26 | $3.80 | $4.54 | 9,000 | — | — |
| 2014-12-24 | $3.58 | $4.28 | 5,000 | — | — |
| 2014-12-23 | $3.52 | $4.20 | 6,000 | — | — |
| 2014-12-22 | $3.50 | $4.18 | 40,500 | — | — |
| 2014-12-19 | $3.50 | $4.18 | 16,800 | — | — |
| 2014-12-18 | $3.14 | $3.75 | 6,200 | — | — |
| 2014-12-17 | $3.48 | $4.16 | 10,600 | — | — |
| 2014-12-16 | $3.25 | $3.88 | 35,400 | — | — |
| 2014-12-15 | $2.63 | $3.14 | 23,100 | — | — |
| 2014-12-12 | $3.48 | $4.16 | 23,300 | — | — |
| 2014-12-11 | $3.42 | $4.08 | 12,500 | — | — |
| 2014-12-10 | $3.42 | $4.08 | 4,000 | — | — |
| 2014-12-09 | $3.37 | $4.03 | 4,800 | — | — |
| 2014-12-08 | $3.30 | $3.94 | 3,100 | — | — |
| 2014-12-05 | $3.11 | $3.71 | 15,400 | — | — |
| 2014-12-04 | $3.30 | $3.94 | 22,100 | — | — |
| 2014-12-03 | $3.51 | $4.19 | 12,800 | — | — |
| 2014-12-02 | $3.72 | $4.44 | 300 | — | — |
| 2014-12-01 | $3.87 | $4.62 | 6,000 | — | — |
| 2014-11-28 | $3.88 | $4.63 | 14,300 | — | — |
| 2014-11-26 | $3.85 | $4.60 | 4,800 | — | — |
| 2014-11-25 | $3.90 | $4.66 | 4,000 | — | — |
| 2014-11-24 | $3.86 | $4.61 | 5,000 | — | — |
| 2014-11-21 | $3.87 | $4.62 | 16,100 | — | — |
| 2014-11-20 | $3.85 | $4.60 | 400 | — | — |
| 2014-11-19 | $3.90 | $4.66 | 4,900 | — | — |
| 2014-11-18 | $3.90 | $4.66 | 6,100 | — | — |
| 2014-11-17 | $3.90 | $4.66 | 5,100 | — | — |
| 2014-11-14 | $3.99 | $4.77 | 4,400 | — | — |
| 2014-11-13 | $3.87 | $4.62 | 100 | — | — |
| 2014-11-12 | $3.89 | $4.65 | 6,100 | — | — |
| 2014-11-11 | $3.87 | $4.62 | 12,400 | — | — |
| 2014-11-10 | $3.96 | $4.73 | 11,300 | — | — |
| 2014-11-07 | $4.13 | $4.93 | 2,200 | — | — |
| 2014-11-06 | $4.18 | $4.99 | 2,100 | — | — |
| 2014-11-05 | $4.14 | $4.94 | 6,200 | — | — |
| 2014-11-04 | $4.04 | $4.83 | 2,600 | — | — |
| 2014-11-03 | $4.00 | $4.78 | 5,800 | — | — |
| 2014-10-31 | $4.00 | $4.78 | 34,900 | — | — |
| 2014-10-30 | $4.16 | $4.97 | 3,100 | — | — |
| 2014-10-29 | $4.15 | $4.96 | 1,000 | — | — |
| 2014-10-28 | $4.23 | $5.05 | 3,900 | — | — |
| 2014-10-27 | $4.26 | $5.09 | 3,900 | — | — |
| 2014-10-24 | $4.19 | $5.00 | 8,600 | — | — |
| 2014-10-23 | $4.22 | $5.04 | 10,800 | — | — |
| 2014-10-22 | $4.18 | $4.99 | 4,600 | — | — |
| 2014-10-21 | $4.23 | $5.05 | 4,400 | — | — |
| 2014-10-20 | $4.28 | $5.11 | 31,100 | — | — |
| 2014-10-17 | $4.31 | $5.15 | 2,300 | — | — |
| 2014-10-16 | $4.35 | $5.20 | 4,700 | — | — |
| 2014-10-15 | $4.32 | $5.16 | 5,000 | — | — |
| 2014-10-14 | $4.31 | $5.15 | 4,200 | — | — |
| 2014-10-13 | $4.31 | $5.15 | 700 | — | — |
| 2014-10-10 | $4.30 | $5.14 | 5,300 | — | — |
| 2014-10-09 | $4.35 | $5.20 | 3,500 | — | — |
| 2014-10-08 | $4.32 | $5.16 | 6,100 | — | — |
| 2014-10-07 | $4.34 | $5.18 | 4,500 | — | — |
| 2014-10-06 | $4.39 | $5.24 | 6,000 | — | — |
| 2014-10-03 | $4.46 | $5.33 | 4,700 | — | — |
| 2014-10-02 | $4.45 | $5.32 | 5,200 | — | — |
| 2014-10-01 | $4.34 | $5.18 | 8,000 | — | — |
| 2014-09-30 | $4.48 | $5.35 | 4,000 | — | — |
| 2014-09-29 | $4.48 | $5.35 | 4,200 | — | — |
| 2014-09-26 | $4.50 | $5.37 | 2,900 | — | — |
| 2014-09-25 | $4.50 | $5.37 | 3,200 | — | — |
| 2014-09-24 | $4.50 | $5.37 | 7,000 | — | — |
| 2014-09-23 | $4.49 | $5.36 | 3,900 | — | — |
| 2014-09-22 | $4.50 | $5.37 | 6,800 | — | — |
| 2014-09-19 | $4.41 | $5.27 | 30,300 | — | — |
| 2014-09-18 | $4.48 | $5.35 | 8,000 | — | — |
| 2014-09-17 | $4.51 | $5.39 | 6,900 | — | — |
| 2014-09-16 | $4.40 | $5.26 | 4,100 | — | — |
| 2014-09-15 | $4.54 | $5.42 | 9,900 | — | — |
| 2014-09-12 | $4.50 | $5.37 | 8,000 | — | — |
| 2014-09-11 | $4.52 | $5.40 | 3,700 | — | — |
| 2014-09-10 | $4.63 | $5.53 | 6,500 | — | — |
| 2014-09-09 | $4.55 | $5.43 | 6,500 | — | — |
| 2014-09-08 | $4.65 | $5.55 | 9,800 | — | — |
| 2014-09-05 | $4.67 | $5.58 | 5,500 | — | — |
| 2014-09-04 | $4.64 | $5.54 | 12,200 | — | — |
| 2014-09-03 | $4.67 | $5.58 | 4,500 | — | — |
| 2014-09-02 | $4.58 | $5.47 | 20,800 | — | — |
| 2014-08-29 | $4.64 | $5.54 | 0 | — | — |
| 2014-08-28 | $4.64 | $5.54 | 0 | — | — |
| 2014-08-27 | $4.64 | $5.54 | 12,800 | — | — |
| 2014-08-26 | $4.58 | $5.47 | 20,200 | — | — |
| 2014-08-25 | $4.64 | $5.54 | 7,000 | — | — |
| 2014-08-22 | $4.60 | $5.49 | 99,100 | — | — |
| 2014-08-21 | $4.68 | $5.59 | 27,500 | — | — |
| 2014-08-20 | $4.56 | $5.45 | 4,500 | — | — |
| 2014-08-19 | $4.76 | $5.69 | 11,300 | — | — |
| 2014-08-18 | $4.75 | $5.67 | 10,100 | — | — |
| 2014-08-15 | $4.70 | $5.61 | 13,800 | — | — |
| 2014-08-14 | $4.70 | $5.61 | 12,700 | — | — |
| 2014-08-13 | $4.74 | $5.66 | 25,300 | — | — |
| 2014-08-12 | $4.49 | $5.36 | 9,600 | — | — |
| 2014-08-11 | $4.49 | $5.36 | 17,100 | — | — |
| 2014-08-08 | $4.53 | $5.41 | 2,900 | — | — |
| 2014-08-07 | $4.48 | $5.35 | 1,100 | — | — |
| 2014-08-06 | $4.46 | $5.33 | 26,600 | — | — |
| 2014-08-05 | $4.75 | $5.67 | 1,500 | — | — |
| 2014-08-04 | $4.75 | $5.67 | 6,400 | — | — |
| 2014-08-01 | $4.48 | $5.35 | 41,700 | — | — |
| 2014-07-31 | $4.90 | $5.85 | 1,700 | — | — |
| 2014-07-30 | $4.71 | $5.63 | 3,300 | — | — |
| 2014-07-29 | $4.90 | $5.85 | 1,000 | — | — |
| 2014-07-28 | $4.75 | $5.67 | 60,300 | — | — |
| 2014-07-25 | $4.84 | $5.78 | 33,200 | — | — |
| 2014-07-24 | $4.90 | $5.85 | 240,100 | — | — |
| 2014-07-23 | $4.35 | $5.20 | 5,900 | — | — |
| 2014-07-22 | $4.60 | $5.49 | 17,800 | — | — |
| 2014-07-21 | $4.23 | $5.05 | 3,500 | — | — |
| 2014-07-18 | $4.29 | $5.12 | 2,000 | — | — |
| 2014-07-17 | $4.20 | $5.02 | 14,200 | — | — |
| 2014-07-16 | $4.35 | $5.20 | 1,300 | — | — |
| 2014-07-15 | $4.42 | $5.28 | 1,100 | — | — |
| 2014-07-14 | $4.26 | $5.09 | 1,600 | — | — |
| 2014-07-11 | $4.21 | $5.03 | 29,300 | — | — |
| 2014-07-10 | $4.16 | $4.97 | 29,800 | — | — |
| 2014-07-09 | $4.40 | $5.26 | 35,400 | — | — |
| 2014-07-08 | $4.48 | $5.35 | 38,200 | — | — |
| 2014-07-07 | $4.47 | $5.34 | 6,000 | — | — |
| 2014-07-03 | $4.65 | $5.55 | 6,700 | — | — |
| 2014-07-02 | $4.41 | $5.27 | 14,600 | — | — |
| 2014-07-01 | $4.49 | $5.36 | 1,700 | — | — |
| 2014-06-30 | $4.65 | $5.55 | 13,000 | — | — |
| 2014-06-27 | $4.64 | $5.54 | 1,900 | — | — |
| 2014-06-26 | $4.51 | $5.39 | 18,100 | — | — |
| 2014-06-25 | $4.63 | $5.04 | 17,500 | — | — |
| 2014-06-24 | $4.75 | $5.17 | 2,500 | — | — |
| 2014-06-23 | $4.70 | $5.12 | 9,000 | — | — |
| 2014-06-20 | $4.60 | $5.01 | 300 | — | — |
| 2014-06-19 | $4.68 | $5.09 | 6,400 | — | — |
| 2014-06-18 | $4.75 | $5.17 | 12,400 | — | — |
| 2014-06-17 | $4.74 | $5.16 | 1,700 | — | — |
| 2014-06-16 | $4.54 | $4.94 | 2,100 | — | — |
| 2014-06-13 | $4.60 | $5.01 | 5,900 | — | — |
| 2014-06-12 | $4.73 | $5.15 | 1,800 | — | — |
| 2014-06-11 | $4.75 | $5.17 | 10,400 | — | — |
| 2014-06-10 | $4.80 | $5.23 | 2,500 | — | — |
| 2014-06-09 | $4.77 | $5.19 | 7,900 | — | — |
| 2014-06-06 | $4.91 | $5.35 | 2,000 | — | — |
| 2014-06-05 | $4.79 | $5.21 | 11,800 | — | — |
| 2014-06-04 | $5.36 | $5.84 | 21,900 | — | — |
| 2014-06-03 | $5.39 | $5.87 | 25,400 | — | — |
| 2014-06-02 | $5.36 | $5.84 | 22,200 | — | — |
| 2014-05-30 | $5.30 | $5.77 | 55,600 | — | — |
| 2014-05-29 | $4.88 | $5.31 | 10,000 | — | — |
| 2014-05-28 | $4.96 | $5.40 | 15,200 | — | — |
| 2014-05-27 | $4.99 | $5.43 | 65,100 | — | — |
| 2014-05-23 | $4.56 | $4.96 | 11,800 | — | — |
| 2014-05-22 | $4.58 | $4.99 | 7,300 | — | — |
| 2014-05-21 | $4.59 | $5.00 | 0 | — | — |
| 2014-05-20 | $4.59 | $5.00 | 0 | — | — |
| 2014-05-19 | $4.59 | $5.00 | 44,600 | — | — |
| 2014-05-16 | $4.52 | $4.92 | 15,800 | — | — |
| 2014-05-15 | $4.30 | $4.68 | 15,500 | — | — |
| 2014-05-14 | $4.36 | $4.75 | 5,700 | — | — |
| 2014-05-13 | $4.28 | $4.66 | 2,100 | — | — |
| 2014-05-12 | $4.40 | $4.79 | 31,500 | — | — |
| 2014-05-09 | $4.39 | $4.78 | 29,200 | — | — |
| 2014-05-08 | $4.34 | $4.72 | 1,700 | — | — |
| 2014-05-07 | $4.26 | $4.64 | 3,700 | — | — |
| 2014-05-06 | $4.37 | $4.76 | 0 | — | — |
| 2014-05-05 | $4.37 | $4.76 | 400 | — | — |
| 2014-05-02 | $4.38 | $4.77 | 500 | — | — |
| 2014-05-01 | $4.34 | $4.72 | 17,700 | — | — |
| 2014-04-30 | $4.13 | $4.50 | 11,600 | — | — |
| 2014-04-29 | $4.11 | $4.47 | 19,200 | — | — |
| 2014-04-28 | $4.06 | $4.42 | 7,400 | — | — |
| 2014-04-25 | $4.06 | $4.42 | 13,300 | — | — |
| 2014-04-24 | $4.01 | $4.37 | 15,500 | — | — |
| 2014-04-23 | $3.93 | $4.28 | 67,200 | — | — |
| 2014-04-22 | $3.88 | $4.22 | 101,600 | — | — |
| 2014-04-21 | $4.15 | $4.52 | 29,900 | — | — |
| 2014-04-17 | $4.15 | $4.52 | 5,000 | — | — |
| 2014-04-16 | $4.12 | $4.49 | 26,300 | — | — |
| 2014-04-15 | $4.11 | $4.47 | 2,100 | — | — |
| 2014-04-14 | $4.10 | $4.46 | 23,500 | — | — |
| 2014-04-11 | $4.09 | $4.45 | 27,000 | — | — |
| 2014-04-10 | $4.08 | $4.44 | 36,700 | — | — |
| 2014-04-09 | $4.09 | $4.45 | 86,400 | — | — |
| 2014-04-08 | $4.09 | $4.45 | 14,600 | — | — |
| 2014-04-07 | $4.09 | $4.45 | 2,000 | — | — |
| 2014-04-04 | $4.08 | $4.44 | 15,100 | — | — |
| 2014-04-03 | $4.17 | $4.54 | 15,200 | — | — |
| 2014-04-02 | $4.02 | $4.38 | 1,000 | — | — |
| 2014-04-01 | $4.10 | $4.46 | 19,500 | — | — |
| 2014-03-31 | $3.98 | $4.33 | 58,100 | — | — |
| 2014-03-28 | $4.03 | $4.39 | 10,800 | — | — |
| 2014-03-27 | $4.05 | $4.41 | 11,300 | — | — |
| 2014-03-26 | $3.95 | $4.30 | 34,900 | — | — |
| 2014-03-25 | $4.02 | $4.38 | 56,600 | — | — |
| 2014-03-24 | $4.04 | $4.40 | 69,500 | — | — |
| 2014-03-21 | $4.18 | $4.55 | 2,700 | — | — |
| 2014-03-20 | $4.22 | $4.59 | 14,000 | — | — |
| 2014-03-19 | $4.25 | $4.63 | 6,800 | — | — |
| 2014-03-18 | $4.37 | $4.76 | 3,600 | — | — |
| 2014-03-17 | $4.43 | $4.82 | 43,800 | — | — |
| 2014-03-14 | $4.11 | $4.47 | 22,500 | — | — |
| 2014-03-13 | $4.31 | $4.69 | 26,800 | — | — |
| 2014-03-12 | $4.47 | $4.87 | 22,400 | — | — |
| 2014-03-11 | $4.40 | $4.79 | 48,500 | — | — |
| 2014-03-10 | $4.54 | $4.94 | 72,900 | — | — |
| 2014-03-07 | $4.62 | $5.03 | 434,400 | — | — |
| 2014-03-06 | $4.25 | $4.63 | 34,500 | — | — |
| 2014-03-05 | $4.26 | $4.64 | 9,000 | — | — |
| 2014-03-04 | $4.33 | $4.71 | 28,600 | — | — |
| 2014-03-03 | $4.22 | $4.59 | 6,300 | — | — |
| 2014-02-28 | $4.30 | $4.68 | 10,800 | — | — |
| 2014-02-27 | $4.05 | $4.41 | 3,000 | — | — |
| 2014-02-26 | $3.99 | $4.34 | 17,100 | — | — |
| 2014-02-25 | $4.00 | $4.35 | 4,700 | — | — |
| 2014-02-24 | $3.97 | $4.32 | 8,100 | — | — |
| 2014-02-21 | $3.93 | $4.28 | 3,200 | — | — |
| 2014-02-20 | $4.00 | $4.35 | 0 | — | — |
| 2014-02-19 | $4.00 | $4.35 | 1,800 | — | — |
| 2014-02-18 | $4.00 | $4.35 | 3,400 | — | — |
| 2014-02-14 | $3.99 | $4.34 | 8,800 | — | — |
| 2014-02-13 | $3.96 | $4.31 | 14,400 | — | — |
| 2014-02-12 | $3.85 | $4.19 | 2,900 | — | — |
| 2014-02-11 | $3.82 | $4.16 | 37,300 | — | — |
| 2014-02-10 | $3.92 | $4.27 | 0 | — | — |
| 2014-02-07 | $3.92 | $4.27 | 0 | — | — |
| 2014-02-06 | $3.92 | $4.27 | 3,500 | — | — |
| 2014-02-05 | $3.95 | $4.30 | 0 | — | — |
| 2014-02-04 | $3.95 | $4.30 | 6,700 | — | — |
| 2014-02-03 | $3.95 | $4.30 | 2,400 | — | — |
| 2014-01-31 | $4.00 | $4.35 | 2,100 | — | — |
| 2014-01-30 | $4.00 | $4.35 | 1,400 | — | — |
| 2014-01-29 | $3.96 | $4.31 | 0 | — | — |
| 2014-01-28 | $3.96 | $4.31 | 4,700 | — | — |
| 2014-01-27 | $3.90 | $4.25 | 7,200 | — | — |
| 2014-01-24 | $4.00 | $4.35 | 5,200 | — | — |
| 2014-01-23 | $3.90 | $4.25 | 17,800 | — | — |
| 2014-01-22 | $4.00 | $4.35 | 34,300 | — | — |
| 2014-01-21 | $3.96 | $4.31 | 5,500 | — | — |
| 2014-01-17 | $3.90 | $4.25 | 11,400 | — | — |
| 2014-01-16 | $3.93 | $4.28 | 100 | — | — |
| 2014-01-15 | $3.93 | $4.28 | 3,200 | — | — |
| 2014-01-14 | $3.93 | $4.28 | 5,000 | — | — |
| 2014-01-13 | $3.94 | $4.29 | 21,400 | — | — |
| 2014-01-10 | $4.00 | $4.35 | 64,800 | — | — |
| 2014-01-09 | $4.00 | $4.35 | 19,300 | — | — |
| 2014-01-08 | $4.05 | $4.41 | 32,800 | — | — |
| 2014-01-07 | $4.01 | $4.37 | 19,900 | — | — |
| 2014-01-06 | $3.94 | $4.29 | 14,700 | — | — |
| 2014-01-03 | $3.93 | $4.28 | 10,000 | — | — |
| 2014-01-02 | $3.94 | $4.29 | 13,000 | — | — |