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
- 2006-07-06 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 | $3.33 | $3.33 | 123,200 | — | — |
| 2014-12-30 | $3.30 | $3.30 | 121,100 | — | — |
| 2014-12-29 | $3.26 | $3.26 | 104,600 | — | — |
| 2014-12-26 | $3.22 | $3.22 | 77,000 | — | — |
| 2014-12-24 | $3.22 | $3.22 | 30,800 | — | — |
| 2014-12-23 | $3.14 | $3.14 | 145,900 | — | — |
| 2014-12-22 | $3.15 | $3.15 | 290,100 | — | — |
| 2014-12-19 | $3.33 | $3.33 | 191,000 | — | — |
| 2014-12-18 | $3.35 | $3.35 | 140,500 | — | — |
| 2014-12-17 | $3.34 | $3.34 | 206,400 | — | — |
| 2014-12-16 | $3.39 | $3.39 | 257,600 | — | — |
| 2014-12-15 | $3.36 | $3.36 | 163,000 | — | — |
| 2014-12-12 | $3.51 | $3.51 | 218,600 | — | — |
| 2014-12-11 | $3.24 | $3.24 | 114,700 | — | — |
| 2014-12-10 | $3.22 | $3.22 | 140,000 | — | — |
| 2014-12-09 | $3.33 | $3.33 | 160,100 | — | — |
| 2014-12-08 | $3.50 | $3.50 | 149,000 | — | — |
| 2014-12-05 | $3.51 | $3.51 | 409,700 | — | — |
| 2014-12-04 | $3.30 | $3.30 | 291,900 | — | — |
| 2014-12-03 | $3.09 | $3.09 | 73,500 | — | — |
| 2014-12-02 | $2.99 | $2.99 | 90,800 | — | — |
| 2014-12-01 | $3.04 | $3.04 | 149,200 | — | — |
| 2014-11-28 | $3.06 | $3.06 | 128,200 | — | — |
| 2014-11-26 | $3.20 | $3.20 | 137,200 | — | — |
| 2014-11-25 | $3.10 | $3.10 | 136,100 | — | — |
| 2014-11-24 | $3.07 | $3.07 | 690,100 | — | — |
| 2014-11-21 | $3.17 | $3.17 | 249,400 | — | — |
| 2014-11-20 | $3.13 | $3.13 | 231,200 | — | — |
| 2014-11-19 | $3.19 | $3.19 | 400,600 | — | — |
| 2014-11-18 | $3.11 | $3.11 | 384,000 | — | — |
| 2014-11-17 | $3.14 | $3.14 | 315,200 | — | — |
| 2014-11-14 | $3.19 | $3.19 | 1,146,800 | — | — |
| 2014-11-13 | $3.44 | $3.44 | 377,800 | — | — |
| 2014-11-12 | $3.40 | $3.40 | 318,200 | — | — |
| 2014-11-11 | $3.45 | $3.45 | 104,800 | — | — |
| 2014-11-10 | $3.51 | $3.51 | 99,000 | — | — |
| 2014-11-07 | $3.63 | $3.63 | 367,100 | — | — |
| 2014-11-06 | $3.33 | $3.33 | 288,900 | — | — |
| 2014-11-05 | $3.19 | $3.19 | 740,400 | — | — |
| 2014-11-04 | $3.54 | $3.54 | 367,900 | — | — |
| 2014-11-03 | $3.75 | $3.75 | 199,200 | — | — |
| 2014-10-31 | $3.83 | $3.83 | 562,200 | — | — |
| 2014-10-30 | $3.80 | $3.80 | 263,300 | — | — |
| 2014-10-29 | $3.85 | $3.85 | 204,300 | — | — |
| 2014-10-28 | $3.83 | $3.83 | 856,200 | — | — |
| 2014-10-27 | $3.76 | $3.76 | 155,800 | — | — |
| 2014-10-24 | $3.77 | $3.77 | 368,600 | — | — |
| 2014-10-23 | $3.90 | $3.90 | 375,000 | — | — |
| 2014-10-22 | $3.90 | $3.90 | 322,500 | — | — |
| 2014-10-21 | $4.15 | $4.15 | 369,100 | — | — |
| 2014-10-20 | $4.13 | $4.13 | 162,600 | — | — |
| 2014-10-17 | $4.38 | $4.38 | 300,300 | — | — |
| 2014-10-16 | $4.45 | $4.45 | 211,000 | — | — |
| 2014-10-15 | $4.30 | $4.30 | 255,000 | — | — |
| 2014-10-14 | $4.01 | $4.01 | 128,700 | — | — |
| 2014-10-13 | $4.01 | $4.01 | 256,600 | — | — |
| 2014-10-10 | $4.08 | $4.08 | 377,000 | — | — |
| 2014-10-09 | $4.19 | $4.19 | 255,200 | — | — |
| 2014-10-08 | $4.28 | $4.28 | 368,600 | — | — |
| 2014-10-07 | $4.11 | $4.11 | 225,900 | — | — |
| 2014-10-06 | $4.26 | $4.26 | 183,100 | — | — |
| 2014-10-03 | $4.36 | $4.36 | 331,800 | — | — |
| 2014-10-02 | $4.37 | $4.37 | 653,400 | — | — |
| 2014-10-01 | $4.25 | $4.25 | 759,500 | — | — |
| 2014-09-30 | $4.58 | $4.58 | 893,200 | — | — |
| 2014-09-29 | $5.00 | $5.00 | 230,000 | — | — |
| 2014-09-26 | $4.78 | $4.78 | 381,100 | — | — |
| 2014-09-25 | $4.84 | $4.84 | 598,400 | — | — |
| 2014-09-24 | $4.92 | $4.92 | 296,400 | — | — |
| 2014-09-23 | $4.99 | $4.99 | 507,800 | — | — |
| 2014-09-22 | $4.83 | $4.83 | 681,100 | — | — |
| 2014-09-19 | $4.95 | $4.95 | 593,700 | — | — |
| 2014-09-18 | $5.03 | $5.03 | 312,800 | — | — |
| 2014-09-17 | $5.08 | $5.08 | 459,100 | — | — |
| 2014-09-16 | $5.19 | $5.19 | 453,700 | — | — |
| 2014-09-15 | $5.12 | $5.12 | 644,400 | — | — |
| 2014-09-12 | $5.41 | $5.41 | 1,120,600 | — | — |
| 2014-09-11 | $5.78 | $5.78 | 2,227,700 | — | — |
| 2014-09-10 | $5.89 | $5.89 | 3,462,200 | — | — |
| 2014-09-09 | $4.98 | $4.98 | 993,600 | — | — |
| 2014-09-08 | $4.92 | $4.92 | 673,300 | — | — |
| 2014-09-05 | $5.22 | $5.22 | 409,500 | — | — |
| 2014-09-04 | $5.23 | $5.23 | 562,200 | — | — |
| 2014-09-03 | $5.14 | $5.14 | 865,800 | — | — |
| 2014-09-02 | $5.39 | $5.39 | 473,000 | — | — |
| 2014-08-29 | $5.45 | $5.45 | 310,800 | — | — |
| 2014-08-28 | $5.29 | $5.29 | 440,600 | — | — |
| 2014-08-27 | $5.21 | $5.21 | 441,800 | — | — |
| 2014-08-26 | $5.25 | $5.25 | 1,101,900 | — | — |
| 2014-08-25 | $5.35 | $5.35 | 809,700 | — | — |
| 2014-08-22 | $5.85 | $5.85 | 804,900 | — | — |
| 2014-08-21 | $5.63 | $5.63 | 1,418,200 | — | — |
| 2014-08-20 | $5.36 | $5.36 | 1,140,300 | — | — |
| 2014-08-19 | $5.01 | $5.01 | 978,900 | — | — |
| 2014-08-18 | $4.51 | $4.51 | 945,900 | — | — |
| 2014-08-15 | $3.81 | $3.81 | 2,498,400 | — | — |
| 2014-08-14 | $3.50 | $3.50 | 346,800 | — | — |
| 2014-08-13 | $3.36 | $3.36 | 497,200 | — | — |
| 2014-08-12 | $3.16 | $3.16 | 240,100 | — | — |
| 2014-08-11 | $3.28 | $3.28 | 91,800 | — | — |
| 2014-08-08 | $3.34 | $3.34 | 258,300 | — | — |
| 2014-08-07 | $3.42 | $3.42 | 104,600 | — | — |
| 2014-08-06 | $3.39 | $3.39 | 73,800 | — | — |
| 2014-08-05 | $3.48 | $3.48 | 149,300 | — | — |
| 2014-08-04 | $3.44 | $3.44 | 205,900 | — | — |
| 2014-08-01 | $3.45 | $3.45 | 132,200 | — | — |
| 2014-07-31 | $3.51 | $3.51 | 216,800 | — | — |
| 2014-07-30 | $3.84 | $3.84 | 43,800 | — | — |
| 2014-07-29 | $3.86 | $3.86 | 83,200 | — | — |
| 2014-07-28 | $3.84 | $3.84 | 52,500 | — | — |
| 2014-07-25 | $3.90 | $3.90 | 56,400 | — | — |
| 2014-07-24 | $3.96 | $3.96 | 184,600 | — | — |
| 2014-07-23 | $3.89 | $3.89 | 83,300 | — | — |
| 2014-07-22 | $3.90 | $3.90 | 35,500 | — | — |
| 2014-07-21 | $3.95 | $3.95 | 46,300 | — | — |
| 2014-07-18 | $3.95 | $3.95 | 381,000 | — | — |
| 2014-07-17 | $3.89 | $3.89 | 203,700 | — | — |
| 2014-07-16 | $3.87 | $3.87 | 72,300 | — | — |
| 2014-07-15 | $3.98 | $3.98 | 180,200 | — | — |
| 2014-07-14 | $3.84 | $3.84 | 115,700 | — | — |
| 2014-07-11 | $3.66 | $3.66 | 287,900 | — | — |
| 2014-07-10 | $3.94 | $3.94 | 262,600 | — | — |
| 2014-07-09 | $3.96 | $3.96 | 329,600 | — | — |
| 2014-07-08 | $4.11 | $4.11 | 142,800 | — | — |
| 2014-07-07 | $4.11 | $4.11 | 143,100 | — | — |
| 2014-07-03 | $4.25 | $4.25 | 235,600 | — | — |
| 2014-07-02 | $4.15 | $4.15 | 330,300 | — | — |
| 2014-07-01 | $4.00 | $4.00 | 200,800 | — | — |
| 2014-06-30 | $3.95 | $3.95 | 312,900 | — | — |
| 2014-06-27 | $4.12 | $4.12 | 424,700 | — | — |
| 2014-06-26 | $4.05 | $4.05 | 118,800 | — | — |
| 2014-06-25 | $4.05 | $4.05 | 360,200 | — | — |
| 2014-06-24 | $3.82 | $3.82 | 70,200 | — | — |
| 2014-06-23 | $3.75 | $3.75 | 47,600 | — | — |
| 2014-06-20 | $3.80 | $3.80 | 126,500 | — | — |
| 2014-06-19 | $3.82 | $3.82 | 91,000 | — | — |
| 2014-06-18 | $3.75 | $3.75 | 41,600 | — | — |
| 2014-06-17 | $3.70 | $3.70 | 143,800 | — | — |
| 2014-06-16 | $3.70 | $3.70 | 117,300 | — | — |
| 2014-06-13 | $3.58 | $3.58 | 242,700 | — | — |
| 2014-06-12 | $3.37 | $3.37 | 182,800 | — | — |
| 2014-06-11 | $3.52 | $3.52 | 203,000 | — | — |
| 2014-06-10 | $3.76 | $3.76 | 148,400 | — | — |
| 2014-06-09 | $3.51 | $3.51 | 442,700 | — | — |
| 2014-06-06 | $3.37 | $3.37 | 131,800 | — | — |
| 2014-06-05 | $3.35 | $3.35 | 185,200 | — | — |
| 2014-06-04 | $3.38 | $3.38 | 143,000 | — | — |
| 2014-06-03 | $3.42 | $3.42 | 189,100 | — | — |
| 2014-06-02 | $3.57 | $3.57 | 96,600 | — | — |
| 2014-05-30 | $3.68 | $3.68 | 98,100 | — | — |
| 2014-05-29 | $3.80 | $3.80 | 142,900 | — | — |
| 2014-05-28 | $3.74 | $3.74 | 81,000 | — | — |
| 2014-05-27 | $3.84 | $3.84 | 132,300 | — | — |
| 2014-05-23 | $3.81 | $3.81 | 79,200 | — | — |
| 2014-05-22 | $3.81 | $3.81 | 65,500 | — | — |
| 2014-05-21 | $3.79 | $3.79 | 94,900 | — | — |
| 2014-05-20 | $3.65 | $3.65 | 19,100 | — | — |
| 2014-05-19 | $3.62 | $3.62 | 59,500 | — | — |
| 2014-05-16 | $3.61 | $3.61 | 62,900 | — | — |
| 2014-05-15 | $3.54 | $3.54 | 105,100 | — | — |
| 2014-05-14 | $3.66 | $3.66 | 138,000 | — | — |
| 2014-05-13 | $3.60 | $3.60 | 289,900 | — | — |
| 2014-05-12 | $3.53 | $3.53 | 253,900 | — | — |
| 2014-05-09 | $3.25 | $3.25 | 305,000 | — | — |
| 2014-05-08 | $3.34 | $3.34 | 249,400 | — | — |
| 2014-05-07 | $3.50 | $3.50 | 248,300 | — | — |
| 2014-05-06 | $3.59 | $3.59 | 112,300 | — | — |
| 2014-05-05 | $3.70 | $3.70 | 118,800 | — | — |
| 2014-05-02 | $3.76 | $3.76 | 81,100 | — | — |
| 2014-05-01 | $3.82 | $3.82 | 160,600 | — | — |
| 2014-04-30 | $3.78 | $3.78 | 70,400 | — | — |
| 2014-04-29 | $3.76 | $3.76 | 114,200 | — | — |
| 2014-04-28 | $3.75 | $3.75 | 217,100 | — | — |
| 2014-04-25 | $4.01 | $4.01 | 1,055,200 | — | — |
| 2014-04-24 | $4.03 | $4.03 | 223,100 | — | — |
| 2014-04-23 | $3.79 | $3.79 | 216,400 | — | — |
| 2014-04-22 | $3.92 | $3.92 | 217,700 | — | — |
| 2014-04-21 | $3.72 | $3.72 | 197,400 | — | — |
| 2014-04-17 | $3.48 | $3.48 | 209,100 | — | — |
| 2014-04-16 | $3.39 | $3.39 | 208,300 | — | — |
| 2014-04-15 | $3.24 | $3.24 | 216,200 | — | — |
| 2014-04-14 | $3.31 | $3.31 | 187,300 | — | — |
| 2014-04-11 | $3.50 | $3.50 | 161,300 | — | — |
| 2014-04-10 | $3.51 | $3.51 | 352,800 | — | — |
| 2014-04-09 | $3.52 | $3.52 | 145,600 | — | — |
| 2014-04-08 | $3.40 | $3.40 | 327,600 | — | — |
| 2014-04-07 | $3.50 | $3.50 | 289,700 | — | — |
| 2014-04-04 | $3.70 | $3.70 | 435,500 | — | — |
| 2014-04-03 | $3.70 | $3.70 | 242,700 | — | — |
| 2014-04-02 | $3.69 | $3.69 | 421,400 | — | — |
| 2014-04-01 | $3.91 | $3.91 | 257,800 | — | — |
| 2014-03-31 | $3.95 | $3.95 | 499,400 | — | — |
| 2014-03-28 | $4.01 | $4.01 | 2,073,700 | — | — |
| 2014-03-27 | $4.04 | $4.04 | 611,700 | — | — |
| 2014-03-26 | $3.74 | $3.74 | 336,500 | — | — |
| 2014-03-25 | $3.93 | $3.93 | 352,200 | — | — |
| 2014-03-24 | $4.01 | $4.01 | 419,100 | — | — |
| 2014-03-21 | $4.15 | $4.15 | 969,000 | — | — |
| 2014-03-20 | $4.09 | $4.09 | 229,800 | — | — |
| 2014-03-19 | $3.99 | $3.99 | 456,500 | — | — |
| 2014-03-18 | $3.98 | $3.98 | 368,200 | — | — |
| 2014-03-17 | $4.16 | $4.16 | 530,500 | — | — |
| 2014-03-14 | $3.92 | $3.92 | 247,100 | — | — |
| 2014-03-13 | $4.00 | $4.00 | 984,700 | — | — |
| 2014-03-12 | $4.10 | $4.10 | 150,700 | — | — |
| 2014-03-11 | $4.12 | $4.12 | 317,200 | — | — |
| 2014-03-10 | $4.15 | $4.15 | 340,700 | — | — |
| 2014-03-07 | $4.24 | $4.24 | 603,400 | — | — |
| 2014-03-06 | $4.22 | $4.22 | 365,500 | — | — |
| 2014-03-05 | $4.31 | $4.31 | 648,400 | — | — |
| 2014-03-04 | $4.17 | $4.17 | 2,325,300 | — | — |
| 2014-03-03 | $4.60 | $4.60 | 494,400 | — | — |
| 2014-02-28 | $4.86 | $4.86 | 387,200 | — | — |
| 2014-02-27 | $4.65 | $4.65 | 369,300 | — | — |
| 2014-02-26 | $4.30 | $4.30 | 192,400 | — | — |
| 2014-02-25 | $4.25 | $4.25 | 147,600 | — | — |
| 2014-02-24 | $4.10 | $4.10 | 310,100 | — | — |
| 2014-02-21 | $4.12 | $4.12 | 164,400 | — | — |
| 2014-02-20 | $4.35 | $4.35 | 103,000 | — | — |
| 2014-02-19 | $4.28 | $4.28 | 92,400 | — | — |
| 2014-02-18 | $4.30 | $4.30 | 354,500 | — | — |
| 2014-02-14 | $4.01 | $4.01 | 222,600 | — | — |
| 2014-02-13 | $4.03 | $4.03 | 179,400 | — | — |
| 2014-02-12 | $4.23 | $4.23 | 89,400 | — | — |
| 2014-02-11 | $4.10 | $4.10 | 213,900 | — | — |
| 2014-02-10 | $4.20 | $4.20 | 293,300 | — | — |
| 2014-02-07 | $3.87 | $3.87 | 119,000 | — | — |
| 2014-02-06 | $3.88 | $3.88 | 47,800 | — | — |
| 2014-02-05 | $3.98 | $3.98 | 112,900 | — | — |
| 2014-02-04 | $4.07 | $4.07 | 140,600 | — | — |
| 2014-02-03 | $4.04 | $4.04 | 149,300 | — | — |
| 2014-01-31 | $4.17 | $4.17 | 226,200 | — | — |
| 2014-01-30 | $4.01 | $4.01 | 447,500 | — | — |
| 2014-01-29 | $3.89 | $3.89 | 355,000 | — | — |
| 2014-01-28 | $3.62 | $3.62 | 128,800 | — | — |
| 2014-01-27 | $3.34 | $3.34 | 132,400 | — | — |
| 2014-01-24 | $3.71 | $3.71 | 187,200 | — | — |
| 2014-01-23 | $3.73 | $3.73 | 302,600 | — | — |
| 2014-01-22 | $3.93 | $3.93 | 1,121,600 | — | — |
| 2014-01-21 | $3.38 | $3.38 | 191,900 | — | — |
| 2014-01-17 | $3.19 | $3.19 | 325,700 | — | — |
| 2014-01-16 | $3.26 | $3.26 | 982,800 | — | — |
| 2014-01-15 | $2.81 | $2.81 | 82,200 | — | — |
| 2014-01-14 | $2.72 | $2.72 | 272,200 | — | — |
| 2014-01-13 | $2.82 | $2.82 | 54,100 | — | — |
| 2014-01-10 | $2.99 | $2.99 | 92,400 | — | — |
| 2014-01-09 | $3.00 | $3.00 | 118,900 | — | — |
| 2014-01-08 | $3.10 | $3.10 | 312,200 | — | — |
| 2014-01-07 | $2.88 | $2.88 | 157,400 | — | — |
| 2014-01-06 | $2.76 | $2.76 | 178,700 | — | — |
| 2014-01-03 | $2.77 | $2.77 | 12,300 | — | — |
| 2014-01-02 | $2.77 | $2.77 | 41,000 | — | — |