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
- 1983-10-07 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 | $2.75 | $2.75 | 13,844 | — | — |
| 2014-12-30 | $2.50 | $2.50 | 40,388 | — | — |
| 2014-12-29 | $3.00 | $3.00 | 13,268 | — | — |
| 2014-12-26 | $3.25 | $3.25 | 9,252 | — | — |
| 2014-12-24 | $3.50 | $3.50 | 4,988 | — | — |
| 2014-12-23 | $3.25 | $3.25 | 12,848 | — | — |
| 2014-12-22 | $3.00 | $3.00 | 4,336 | — | — |
| 2014-12-19 | $3.00 | $3.00 | 2,596 | — | — |
| 2014-12-18 | $3.25 | $3.25 | 12,708 | — | — |
| 2014-12-17 | $3.00 | $3.00 | 5,224 | — | — |
| 2014-12-16 | $3.00 | $3.00 | 6,660 | — | — |
| 2014-12-15 | $3.50 | $3.50 | 5,836 | — | — |
| 2014-12-12 | $3.75 | $3.75 | 1,552 | — | — |
| 2014-12-11 | $3.25 | $3.25 | 6,656 | — | — |
| 2014-12-10 | $3.75 | $3.75 | 5,556 | — | — |
| 2014-12-09 | $3.75 | $3.75 | 10,908 | — | — |
| 2014-12-08 | $4.00 | $4.00 | 3,632 | — | — |
| 2014-12-05 | $3.75 | $3.75 | 2,828 | — | — |
| 2014-12-04 | $3.75 | $3.75 | 368 | — | — |
| 2014-12-03 | $4.25 | $4.25 | 2,452 | — | — |
| 2014-12-02 | $3.75 | $3.75 | 264 | — | — |
| 2014-12-01 | $3.75 | $3.75 | 5,120 | — | — |
| 2014-11-28 | $4.25 | $4.25 | 640 | — | — |
| 2014-11-26 | $4.25 | $4.25 | 13,436 | — | — |
| 2014-11-25 | $4.50 | $4.50 | 600 | — | — |
| 2014-11-24 | $4.25 | $4.25 | 4,088 | — | — |
| 2014-11-21 | $4.50 | $4.50 | 524 | — | — |
| 2014-11-20 | $4.75 | $4.75 | 320 | — | — |
| 2014-11-19 | $4.50 | $4.50 | 92 | — | — |
| 2014-11-18 | $5.25 | $5.25 | 11,096 | — | — |
| 2014-11-17 | $5.00 | $5.00 | 8,344 | — | — |
| 2014-11-14 | $5.00 | $5.00 | 26,588 | — | — |
| 2014-11-13 | $5.00 | $5.00 | 304 | — | — |
| 2014-11-12 | $5.00 | $5.00 | 19,148 | — | — |
| 2014-11-11 | $5.00 | $5.00 | 1,068 | — | — |
| 2014-11-10 | $5.00 | $5.00 | 20 | — | — |
| 2014-11-07 | $5.00 | $5.00 | 4,928 | — | — |
| 2014-11-06 | $4.50 | $4.50 | 316 | — | — |
| 2014-11-05 | $4.50 | $4.50 | 284 | — | — |
| 2014-11-04 | $4.25 | $4.25 | 15,868 | — | — |
| 2014-11-03 | $5.00 | $5.00 | 380 | — | — |
| 2014-10-31 | $5.00 | $5.00 | 6,708 | — | — |
| 2014-10-30 | $4.50 | $4.50 | 360 | — | — |
| 2014-10-29 | $5.00 | $5.00 | 14,428 | — | — |
| 2014-10-28 | $4.50 | $4.50 | 0 | — | — |
| 2014-10-27 | $4.50 | $4.50 | 724 | — | — |
| 2014-10-24 | $5.00 | $5.00 | 1,220 | — | — |
| 2014-10-23 | $4.50 | $4.50 | 312 | — | — |
| 2014-10-22 | $4.25 | $4.25 | 172 | — | — |
| 2014-10-21 | $5.25 | $5.25 | 30,476 | — | — |
| 2014-10-20 | $5.00 | $5.00 | 20,220 | — | — |
| 2014-10-17 | $5.25 | $5.25 | 9,700 | — | — |
| 2014-10-16 | $3.75 | $3.75 | 5,564 | — | — |
| 2014-10-15 | $3.75 | $3.75 | 11,192 | — | — |
| 2014-10-14 | $4.75 | $4.75 | 0 | — | — |
| 2014-10-13 | $4.75 | $4.75 | 1,200 | — | — |
| 2014-10-10 | $4.00 | $4.00 | 2,924 | — | — |
| 2014-10-09 | $4.00 | $4.00 | 6,484 | — | — |
| 2014-10-08 | $4.75 | $4.75 | 6,632 | — | — |
| 2014-10-07 | $4.75 | $4.75 | 1,252 | — | — |
| 2014-10-06 | $4.25 | $4.25 | 13,664 | — | — |
| 2014-10-03 | $4.75 | $4.75 | 29,824 | — | — |
| 2014-10-02 | $5.50 | $5.50 | 2,456 | — | — |
| 2014-10-01 | $5.50 | $5.50 | 1,444 | — | — |
| 2014-09-30 | $6.00 | $6.00 | 14,660 | — | — |
| 2014-09-29 | $6.00 | $6.00 | 56 | — | — |
| 2014-09-26 | $6.25 | $6.25 | 100 | — | — |
| 2014-09-25 | $6.00 | $6.00 | 1,576 | — | — |
| 2014-09-24 | $6.50 | $6.50 | 2,080 | — | — |
| 2014-09-23 | $6.25 | $6.25 | 968 | — | — |
| 2014-09-22 | $6.25 | $6.25 | 7,908 | — | — |
| 2014-09-19 | $6.25 | $6.25 | 3,068 | — | — |
| 2014-09-18 | $6.25 | $6.25 | 1,044 | — | — |
| 2014-09-17 | $6.25 | $6.25 | 3,848 | — | — |
| 2014-09-16 | $6.25 | $6.25 | 6,576 | — | — |
| 2014-09-15 | $6.25 | $6.25 | 3,316 | — | — |
| 2014-09-12 | $6.25 | $6.25 | 140 | — | — |
| 2014-09-11 | $5.75 | $5.75 | 9,072 | — | — |
| 2014-09-10 | $5.75 | $5.75 | 4,828 | — | — |
| 2014-09-09 | $6.00 | $6.00 | 6,932 | — | — |
| 2014-09-08 | $6.25 | $6.25 | 21,516 | — | — |
| 2014-09-05 | $6.25 | $6.25 | 10,660 | — | — |
| 2014-09-04 | $6.50 | $6.50 | 3,384 | — | — |
| 2014-09-03 | $6.50 | $6.50 | 6,832 | — | — |
| 2014-09-02 | $6.75 | $6.75 | 1,724 | — | — |
| 2014-08-29 | $6.75 | $6.75 | 1,692 | — | — |
| 2014-08-28 | $6.50 | $6.50 | 160 | — | — |
| 2014-08-27 | $6.25 | $6.25 | 720 | — | — |
| 2014-08-26 | $6.50 | $6.50 | 9,116 | — | — |
| 2014-08-25 | $6.50 | $6.50 | 6,468 | — | — |
| 2014-08-22 | $6.25 | $6.25 | 7,260 | — | — |
| 2014-08-21 | $6.25 | $6.25 | 7,268 | — | — |
| 2014-08-20 | $6.25 | $6.25 | 2,020 | — | — |
| 2014-08-19 | $6.25 | $6.25 | 5,516 | — | — |
| 2014-08-18 | $6.25 | $6.25 | 3,976 | — | — |
| 2014-08-15 | $6.25 | $6.25 | 1,892 | — | — |
| 2014-08-14 | $6.25 | $6.25 | 7,844 | — | — |
| 2014-08-13 | $6.50 | $6.50 | 16,204 | — | — |
| 2014-08-12 | $6.50 | $6.50 | 2,620 | — | — |
| 2014-08-11 | $6.25 | $6.25 | 3,364 | — | — |
| 2014-08-08 | $6.25 | $6.25 | 2,836 | — | — |
| 2014-08-07 | $6.25 | $6.25 | 1,432 | — | — |
| 2014-08-06 | $6.25 | $6.25 | 11,192 | — | — |
| 2014-08-05 | $6.25 | $6.25 | 168 | — | — |
| 2014-08-04 | $6.25 | $6.25 | 4,336 | — | — |
| 2014-08-01 | $6.00 | $6.00 | 4,864 | — | — |
| 2014-07-31 | $6.50 | $6.50 | 1,008 | — | — |
| 2014-07-30 | $6.50 | $6.50 | 3,736 | — | — |
| 2014-07-29 | $6.50 | $6.50 | 2,540 | — | — |
| 2014-07-28 | $6.25 | $6.25 | 3,512 | — | — |
| 2014-07-25 | $6.50 | $6.50 | 6,956 | — | — |
| 2014-07-24 | $6.25 | $6.25 | 7,080 | — | — |
| 2014-07-23 | $6.50 | $6.50 | 796 | — | — |
| 2014-07-22 | $6.50 | $6.50 | 4,620 | — | — |
| 2014-07-21 | $6.75 | $6.75 | 14,164 | — | — |
| 2014-07-18 | $6.50 | $6.50 | 2,240 | — | — |
| 2014-07-17 | $6.25 | $6.25 | 3,728 | — | — |
| 2014-07-16 | $6.00 | $6.00 | 19,640 | — | — |
| 2014-07-15 | $6.25 | $6.25 | 198,484 | — | — |
| 2014-07-14 | $6.25 | $6.25 | 13,164 | — | — |
| 2014-07-11 | $6.50 | $6.50 | 7,348 | — | — |
| 2014-07-10 | $6.75 | $6.75 | 38,620 | — | — |
| 2014-07-09 | $7.50 | $7.50 | 6,284 | — | — |
| 2014-07-08 | $7.50 | $7.50 | 2,876 | — | — |
| 2014-07-07 | $7.75 | $7.75 | 2,700 | — | — |
| 2014-07-03 | $7.25 | $7.25 | 4,348 | — | — |
| 2014-07-02 | $7.75 | $7.75 | 2,388 | — | — |
| 2014-07-01 | $7.75 | $7.75 | 4,632 | — | — |
| 2014-06-30 | $7.50 | $7.50 | 4,132 | — | — |
| 2014-06-27 | $7.75 | $7.75 | 2,352 | — | — |
| 2014-06-26 | $7.75 | $7.75 | 4,608 | — | — |
| 2014-06-25 | $7.75 | $7.75 | 1,316 | — | — |
| 2014-06-24 | $7.75 | $7.75 | 7,332 | — | — |
| 2014-06-23 | $7.75 | $7.75 | 8,536 | — | — |
| 2014-06-20 | $7.75 | $7.75 | 1,012 | — | — |
| 2014-06-19 | $7.75 | $7.75 | 340 | — | — |
| 2014-06-18 | $8.25 | $8.25 | 6,712 | — | — |
| 2014-06-17 | $7.75 | $7.75 | 10,424 | — | — |
| 2014-06-16 | $7.00 | $7.00 | 2,056 | — | — |
| 2014-06-13 | $6.75 | $6.75 | 3,112 | — | — |
| 2014-06-12 | $6.50 | $6.50 | 2,520 | — | — |
| 2014-06-11 | $6.75 | $6.75 | 5,896 | — | — |
| 2014-06-10 | $7.00 | $7.00 | 6,304 | — | — |
| 2014-06-09 | $6.75 | $6.75 | 3,112 | — | — |
| 2014-06-06 | $7.00 | $7.00 | 12,704 | — | — |
| 2014-06-05 | $7.00 | $7.00 | 3,176 | — | — |
| 2014-06-04 | $7.00 | $7.00 | 2,124 | — | — |
| 2014-06-03 | $7.00 | $7.00 | 3,812 | — | — |
| 2014-06-02 | $7.00 | $7.00 | 21,092 | — | — |
| 2014-05-30 | $7.50 | $7.50 | 3,088 | — | — |
| 2014-05-29 | $7.00 | $7.00 | 4,012 | — | — |
| 2014-05-28 | $7.00 | $7.00 | 6,564 | — | — |
| 2014-05-27 | $7.50 | $7.50 | 14,724 | — | — |
| 2014-05-23 | $8.00 | $8.00 | 4,280 | — | — |
| 2014-05-22 | $7.50 | $7.50 | 3,072 | — | — |
| 2014-05-21 | $7.25 | $7.25 | 1,060 | — | — |
| 2014-05-20 | $7.25 | $7.25 | 1,528 | — | — |
| 2014-05-19 | $8.25 | $8.25 | 2,376 | — | — |
| 2014-05-16 | $8.25 | $8.25 | 1,420 | — | — |
| 2014-05-15 | $8.25 | $8.25 | 8,100 | — | — |
| 2014-05-14 | $8.25 | $8.25 | 5,968 | — | — |
| 2014-05-13 | $9.00 | $9.00 | 3,424 | — | — |
| 2014-05-12 | $9.00 | $9.00 | 4,668 | — | — |
| 2014-05-09 | $8.50 | $8.50 | 9,368 | — | — |
| 2014-05-08 | $9.25 | $9.25 | 18,124 | — | — |
| 2014-05-07 | $8.75 | $8.75 | 17,912 | — | — |
| 2014-05-06 | $9.50 | $9.50 | 28,472 | — | — |
| 2014-05-05 | $9.50 | $9.50 | 21,228 | — | — |
| 2014-05-02 | $8.50 | $8.50 | 3,436 | — | — |
| 2014-05-01 | $8.50 | $8.50 | 6,944 | — | — |
| 2014-04-30 | $8.50 | $8.50 | 32,252 | — | — |
| 2014-04-29 | $7.25 | $7.25 | 12,492 | — | — |
| 2014-04-28 | $7.00 | $7.00 | 3,700 | — | — |
| 2014-04-25 | $7.00 | $7.00 | 1,856 | — | — |
| 2014-04-24 | $7.00 | $7.00 | 5,700 | — | — |
| 2014-04-23 | $7.00 | $7.00 | 2,072 | — | — |
| 2014-04-22 | $7.00 | $7.00 | 5,328 | — | — |
| 2014-04-21 | $6.50 | $6.50 | 4,684 | — | — |
| 2014-04-17 | $6.25 | $6.25 | 3,676 | — | — |
| 2014-04-16 | $6.50 | $6.50 | 3,776 | — | — |
| 2014-04-15 | $6.75 | $6.75 | 4,556 | — | — |
| 2014-04-14 | $6.75 | $6.75 | 3,276 | — | — |
| 2014-04-11 | $6.50 | $6.50 | 2,880 | — | — |
| 2014-04-10 | $6.50 | $6.50 | 3,528 | — | — |
| 2014-04-09 | $6.25 | $6.25 | 7,740 | — | — |
| 2014-04-08 | $5.75 | $5.75 | 5,364 | — | — |
| 2014-04-07 | $5.75 | $5.75 | 16,412 | — | — |
| 2014-04-04 | $6.50 | $6.50 | 8,392 | — | — |
| 2014-04-03 | $6.75 | $6.75 | 2,700 | — | — |
| 2014-04-02 | $6.75 | $6.75 | 20,084 | — | — |
| 2014-04-01 | $7.25 | $7.25 | 3,484 | — | — |
| 2014-03-31 | $7.50 | $7.50 | 6,964 | — | — |
| 2014-03-28 | $7.50 | $7.50 | 8,756 | — | — |
| 2014-03-27 | $7.25 | $7.25 | 3,620 | — | — |
| 2014-03-26 | $7.50 | $7.50 | 14,664 | — | — |
| 2014-03-25 | $8.00 | $8.00 | 15,876 | — | — |
| 2014-03-24 | $7.25 | $7.25 | 15,560 | — | — |
| 2014-03-21 | $7.00 | $7.00 | 5,700 | — | — |
| 2014-03-20 | $7.50 | $7.50 | 1,172 | — | — |
| 2014-03-19 | $7.00 | $7.00 | 2,936 | — | — |
| 2014-03-18 | $7.25 | $7.25 | 4,988 | — | — |
| 2014-03-17 | $7.00 | $7.00 | 4,188 | — | — |
| 2014-03-14 | $7.50 | $7.50 | 5,596 | — | — |
| 2014-03-13 | $7.25 | $7.25 | 3,076 | — | — |
| 2014-03-12 | $7.75 | $7.75 | 3,088 | — | — |
| 2014-03-11 | $7.50 | $7.50 | 5,164 | — | — |
| 2014-03-10 | $7.50 | $7.50 | 5,172 | — | — |
| 2014-03-07 | $7.50 | $7.50 | 200 | — | — |
| 2014-03-06 | $7.50 | $7.50 | 2,276 | — | — |
| 2014-03-05 | $7.50 | $7.50 | 5,876 | — | — |
| 2014-03-04 | $7.75 | $7.75 | 7,132 | — | — |
| 2014-03-03 | $7.50 | $7.50 | 4,840 | — | — |
| 2014-02-28 | $7.50 | $7.50 | 5,032 | — | — |
| 2014-02-27 | $7.50 | $7.50 | 3,820 | — | — |
| 2014-02-26 | $7.50 | $7.50 | 11,468 | — | — |
| 2014-02-25 | $7.25 | $7.25 | 5,496 | — | — |
| 2014-02-24 | $7.50 | $7.50 | 9,332 | — | — |
| 2014-02-21 | $7.50 | $7.50 | 12,224 | — | — |
| 2014-02-20 | $6.75 | $6.75 | 7,856 | — | — |
| 2014-02-19 | $7.00 | $7.00 | 3,436 | — | — |
| 2014-02-18 | $7.00 | $7.00 | 11,624 | — | — |
| 2014-02-14 | $6.00 | $6.00 | 12,932 | — | — |
| 2014-02-13 | $7.00 | $7.00 | 8,768 | — | — |
| 2014-02-12 | $7.25 | $7.25 | 616 | — | — |
| 2014-02-11 | $7.00 | $7.00 | 16,984 | — | — |
| 2014-02-10 | $7.50 | $7.50 | 7,408 | — | — |
| 2014-02-07 | $7.50 | $7.50 | 18,836 | — | — |
| 2014-02-06 | $7.50 | $7.50 | 26,172 | — | — |
| 2014-02-05 | $7.50 | $7.50 | 41,116 | — | — |
| 2014-02-04 | $7.75 | $7.75 | 42,760 | — | — |
| 2014-02-03 | $8.75 | $8.75 | 29,300 | — | — |
| 2014-01-31 | $10.00 | $10.00 | 46,404 | — | — |
| 2014-01-30 | $10.50 | $10.50 | 43,600 | — | — |
| 2014-01-29 | $10.00 | $10.00 | 40,380 | — | — |
| 2014-01-28 | $8.50 | $8.50 | 33,336 | — | — |
| 2014-01-27 | $7.75 | $7.75 | 20,604 | — | — |
| 2014-01-24 | $7.25 | $7.25 | 21,668 | — | — |
| 2014-01-23 | $7.25 | $7.25 | 34,988 | — | — |
| 2014-01-22 | $6.25 | $6.25 | 30,924 | — | — |
| 2014-01-21 | $5.50 | $5.50 | 17,132 | — | — |
| 2014-01-17 | $4.75 | $4.75 | 4,320 | — | — |
| 2014-01-16 | $5.00 | $5.00 | 4,936 | — | — |
| 2014-01-15 | $4.75 | $4.75 | 17,140 | — | — |
| 2014-01-14 | $4.50 | $4.50 | 51,096 | — | — |
| 2014-01-13 | $4.75 | $4.75 | 6,844 | — | — |
| 2014-01-10 | $4.75 | $4.75 | 1,860 | — | — |
| 2014-01-09 | $5.00 | $5.00 | 420 | — | — |
| 2014-01-08 | $4.75 | $4.75 | 116 | — | — |
| 2014-01-07 | $5.00 | $5.00 | 7,584 | — | — |
| 2014-01-06 | $4.75 | $4.75 | 1,168 | — | — |
| 2014-01-03 | $5.00 | $5.00 | 2,140 | — | — |
| 2014-01-02 | $4.75 | $4.75 | 8,500 | — | — |