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
- 1992-04-07 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 | $5.63 | $5.63 | 2,700 | — | — |
| 2014-12-30 | $5.28 | $5.28 | 3,200 | — | — |
| 2014-12-29 | $5.32 | $5.32 | 600 | — | — |
| 2014-12-26 | $5.49 | $5.49 | 6,000 | — | — |
| 2014-12-24 | $5.49 | $5.49 | 4,100 | — | — |
| 2014-12-23 | $5.61 | $5.61 | 800 | — | — |
| 2014-12-22 | $5.25 | $5.25 | 6,800 | — | — |
| 2014-12-19 | $5.52 | $5.52 | 3,400 | — | — |
| 2014-12-18 | $5.65 | $5.65 | 14,400 | — | — |
| 2014-12-17 | $5.61 | $5.61 | 1,400 | — | — |
| 2014-12-16 | $5.73 | $5.73 | 400 | — | — |
| 2014-12-15 | $5.74 | $5.74 | 900 | — | — |
| 2014-12-12 | $5.74 | $5.74 | 5,000 | — | — |
| 2014-12-11 | $5.58 | $5.58 | 3,900 | — | — |
| 2014-12-10 | $5.50 | $5.50 | 3,000 | — | — |
| 2014-12-09 | $5.61 | $5.61 | 44,700 | — | — |
| 2014-12-08 | $5.46 | $5.46 | 9,600 | — | — |
| 2014-12-05 | $5.51 | $5.51 | 4,600 | — | — |
| 2014-12-04 | $5.44 | $5.44 | 65,600 | — | — |
| 2014-12-03 | $5.23 | $5.23 | 5,700 | — | — |
| 2014-12-02 | $5.06 | $5.06 | 1,100 | — | — |
| 2014-12-01 | $5.03 | $5.03 | 39,400 | — | — |
| 2014-11-28 | $5.23 | $5.23 | 900 | — | — |
| 2014-11-26 | $5.22 | $5.22 | 3,400 | — | — |
| 2014-11-25 | $5.15 | $5.15 | 22,500 | — | — |
| 2014-11-24 | $5.11 | $5.11 | 800 | — | — |
| 2014-11-21 | $5.15 | $5.15 | 3,500 | — | — |
| 2014-11-20 | $5.10 | $5.10 | 2,800 | — | — |
| 2014-11-19 | $5.23 | $5.23 | 4,100 | — | — |
| 2014-11-18 | $5.14 | $5.14 | 3,300 | — | — |
| 2014-11-17 | $5.01 | $5.01 | 11,700 | — | — |
| 2014-11-14 | $5.05 | $5.05 | 2,400 | — | — |
| 2014-11-13 | $5.05 | $5.05 | 5,100 | — | — |
| 2014-11-12 | $4.90 | $4.90 | 16,000 | — | — |
| 2014-11-11 | $5.05 | $5.05 | 100 | — | — |
| 2014-11-10 | $5.06 | $5.06 | 100 | — | — |
| 2014-11-07 | $5.07 | $5.07 | 300 | — | — |
| 2014-11-06 | $5.15 | $5.15 | 6,000 | — | — |
| 2014-11-05 | $5.18 | $5.18 | 0 | — | — |
| 2014-11-04 | $5.18 | $5.18 | 2,100 | — | — |
| 2014-11-03 | $5.19 | $5.19 | 2,100 | — | — |
| 2014-10-31 | $5.22 | $5.22 | 26,400 | — | — |
| 2014-10-30 | $5.25 | $5.25 | 7,300 | — | — |
| 2014-10-29 | $5.10 | $5.10 | 3,300 | — | — |
| 2014-10-28 | $5.14 | $5.14 | 7,200 | — | — |
| 2014-10-27 | $5.05 | $5.05 | 4,400 | — | — |
| 2014-10-24 | $5.15 | $5.15 | 1,300 | — | — |
| 2014-10-23 | $5.14 | $5.14 | 67,200 | — | — |
| 2014-10-22 | $5.19 | $5.19 | 600 | — | — |
| 2014-10-21 | $5.02 | $5.02 | 31,300 | — | — |
| 2014-10-20 | $5.18 | $5.18 | 200 | — | — |
| 2014-10-17 | $4.84 | $4.84 | 15,900 | — | — |
| 2014-10-16 | $4.82 | $4.82 | 16,200 | — | — |
| 2014-10-15 | $4.75 | $4.75 | 4,500 | — | — |
| 2014-10-14 | $4.63 | $4.63 | 17,200 | — | — |
| 2014-10-13 | $4.75 | $4.75 | 1,600 | — | — |
| 2014-10-10 | $4.75 | $4.75 | 13,800 | — | — |
| 2014-10-09 | $4.79 | $4.79 | 3,200 | — | — |
| 2014-10-08 | $4.85 | $4.85 | 2,900 | — | — |
| 2014-10-07 | $4.86 | $4.86 | 2,600 | — | — |
| 2014-10-06 | $4.90 | $4.90 | 12,100 | — | — |
| 2014-10-03 | $4.90 | $4.90 | 12,100 | — | — |
| 2014-10-02 | $4.93 | $4.93 | 4,700 | — | — |
| 2014-10-01 | $4.98 | $4.98 | 4,600 | — | — |
| 2014-09-30 | $5.05 | $5.05 | 11,200 | — | — |
| 2014-09-29 | $4.87 | $4.87 | 9,100 | — | — |
| 2014-09-26 | $5.08 | $5.08 | 4,000 | — | — |
| 2014-09-25 | $5.18 | $5.18 | 700 | — | — |
| 2014-09-24 | $5.16 | $5.16 | 1,100 | — | — |
| 2014-09-23 | $5.16 | $5.16 | 200 | — | — |
| 2014-09-22 | $5.19 | $5.19 | 400 | — | — |
| 2014-09-19 | $5.18 | $5.18 | 2,000 | — | — |
| 2014-09-18 | $5.15 | $5.15 | 7,400 | — | — |
| 2014-09-17 | $5.21 | $5.21 | 800 | — | — |
| 2014-09-16 | $5.21 | $5.21 | 4,500 | — | — |
| 2014-09-15 | $5.25 | $5.25 | 1,500 | — | — |
| 2014-09-12 | $5.26 | $5.26 | 1,600 | — | — |
| 2014-09-11 | $5.30 | $5.30 | 12,000 | — | — |
| 2014-09-10 | $5.45 | $5.45 | 6,600 | — | — |
| 2014-09-09 | $5.48 | $5.48 | 4,400 | — | — |
| 2014-09-08 | $5.32 | $5.32 | 900 | — | — |
| 2014-09-05 | $5.32 | $5.32 | 4,400 | — | — |
| 2014-09-04 | $5.19 | $5.19 | 600 | — | — |
| 2014-09-03 | $5.36 | $5.36 | 1,600 | — | — |
| 2014-09-02 | $5.30 | $5.30 | 12,500 | — | — |
| 2014-08-29 | $5.16 | $5.16 | 8,600 | — | — |
| 2014-08-28 | $5.21 | $5.21 | 2,300 | — | — |
| 2014-08-27 | $5.20 | $5.20 | 700 | — | — |
| 2014-08-26 | $5.15 | $5.15 | 2,700 | — | — |
| 2014-08-25 | $5.14 | $5.14 | 17,900 | — | — |
| 2014-08-22 | $5.54 | $5.54 | 4,000 | — | — |
| 2014-08-21 | $5.79 | $5.79 | 200 | — | — |
| 2014-08-20 | $5.51 | $5.51 | 0 | — | — |
| 2014-08-19 | $5.51 | $5.51 | 13,300 | — | — |
| 2014-08-18 | $5.62 | $5.62 | 3,900 | — | — |
| 2014-08-15 | $5.63 | $5.63 | 19,800 | — | — |
| 2014-08-14 | $5.10 | $5.10 | 2,700 | — | — |
| 2014-08-13 | $5.00 | $5.00 | 27,200 | — | — |
| 2014-08-12 | $4.99 | $4.99 | 13,000 | — | — |
| 2014-08-11 | $5.20 | $5.20 | 5,400 | — | — |
| 2014-08-08 | $4.99 | $4.99 | 700 | — | — |
| 2014-08-07 | $4.98 | $4.98 | 5,900 | — | — |
| 2014-08-06 | $5.08 | $5.08 | 5,900 | — | — |
| 2014-08-05 | $5.17 | $5.17 | 5,200 | — | — |
| 2014-08-04 | $5.31 | $5.31 | 8,000 | — | — |
| 2014-08-01 | $5.11 | $5.11 | 15,600 | — | — |
| 2014-07-31 | $5.23 | $5.23 | 19,900 | — | — |
| 2014-07-30 | $5.25 | $5.25 | 3,700 | — | — |
| 2014-07-29 | $5.33 | $5.33 | 94,900 | — | — |
| 2014-07-28 | $5.03 | $5.03 | 36,700 | — | — |
| 2014-07-25 | $5.08 | $5.08 | 6,000 | — | — |
| 2014-07-24 | $5.26 | $5.26 | 24,700 | — | — |
| 2014-07-23 | $5.32 | $5.32 | 19,800 | — | — |
| 2014-07-22 | $5.50 | $5.50 | 16,600 | — | — |
| 2014-07-21 | $5.53 | $5.53 | 18,100 | — | — |
| 2014-07-18 | $5.49 | $5.49 | 9,300 | — | — |
| 2014-07-17 | $5.59 | $5.59 | 2,900 | — | — |
| 2014-07-16 | $5.61 | $5.61 | 7,700 | — | — |
| 2014-07-15 | $5.55 | $5.55 | 4,700 | — | — |
| 2014-07-14 | $5.63 | $5.63 | 3,300 | — | — |
| 2014-07-11 | $5.64 | $5.64 | 3,800 | — | — |
| 2014-07-10 | $5.63 | $5.63 | 3,100 | — | — |
| 2014-07-09 | $5.72 | $5.72 | 5,800 | — | — |
| 2014-07-08 | $5.90 | $5.90 | 6,000 | — | — |
| 2014-07-07 | $5.90 | $5.90 | 8,100 | — | — |
| 2014-07-03 | $6.04 | $6.04 | 2,200 | — | — |
| 2014-07-02 | $5.92 | $5.92 | 18,300 | — | — |
| 2014-07-01 | $5.83 | $5.83 | 11,100 | — | — |
| 2014-06-30 | $6.04 | $6.04 | 8,600 | — | — |
| 2014-06-27 | $6.02 | $6.02 | 13,100 | — | — |
| 2014-06-26 | $6.05 | $6.05 | 3,000 | — | — |
| 2014-06-25 | $6.08 | $6.08 | 700 | — | — |
| 2014-06-24 | $6.03 | $6.03 | 2,800 | — | — |
| 2014-06-23 | $5.91 | $5.91 | 3,200 | — | — |
| 2014-06-20 | $6.04 | $6.04 | 7,400 | — | — |
| 2014-06-19 | $6.10 | $6.10 | 4,000 | — | — |
| 2014-06-18 | $6.13 | $6.13 | 4,900 | — | — |
| 2014-06-17 | $6.02 | $6.02 | 5,000 | — | — |
| 2014-06-16 | $6.12 | $6.12 | 14,700 | — | — |
| 2014-06-13 | $5.96 | $5.96 | 3,100 | — | — |
| 2014-06-12 | $6.03 | $6.03 | 4,400 | — | — |
| 2014-06-11 | $5.92 | $5.92 | 400 | — | — |
| 2014-06-10 | $6.03 | $6.03 | 4,000 | — | — |
| 2014-06-09 | $6.09 | $6.09 | 14,000 | — | — |
| 2014-06-06 | $6.06 | $6.06 | 2,500 | — | — |
| 2014-06-05 | $6.08 | $6.08 | 800 | — | — |
| 2014-06-04 | $6.19 | $6.19 | 0 | — | — |
| 2014-06-03 | $6.19 | $6.19 | 2,300 | — | — |
| 2014-06-02 | $6.17 | $6.17 | 2,300 | — | — |
| 2014-05-30 | $6.21 | $6.21 | 6,500 | — | — |
| 2014-05-29 | $6.06 | $6.06 | 3,500 | — | — |
| 2014-05-28 | $6.20 | $6.20 | 2,900 | — | — |
| 2014-05-27 | $6.10 | $6.10 | 1,100 | — | — |
| 2014-05-23 | $6.15 | $6.15 | 2,500 | — | — |
| 2014-05-22 | $6.18 | $6.18 | 5,300 | — | — |
| 2014-05-21 | $6.02 | $6.02 | 7,200 | — | — |
| 2014-05-20 | $5.97 | $5.97 | 11,300 | — | — |
| 2014-05-19 | $6.01 | $6.01 | 3,200 | — | — |
| 2014-05-16 | $6.02 | $6.02 | 3,400 | — | — |
| 2014-05-15 | $6.19 | $6.19 | 24,300 | — | — |
| 2014-05-14 | $6.00 | $6.00 | 32,700 | — | — |
| 2014-05-13 | $5.87 | $5.87 | 1,100 | — | — |
| 2014-05-12 | $5.84 | $5.84 | 35,900 | — | — |
| 2014-05-09 | $5.92 | $5.92 | 800 | — | — |
| 2014-05-08 | $5.94 | $5.94 | 3,700 | — | — |
| 2014-05-07 | $6.23 | $6.23 | 17,900 | — | — |
| 2014-05-06 | $6.20 | $6.20 | 5,600 | — | — |
| 2014-05-05 | $6.25 | $6.25 | 1,900 | — | — |
| 2014-05-02 | $6.22 | $6.22 | 5,000 | — | — |
| 2014-05-01 | $6.12 | $6.12 | 7,800 | — | — |
| 2014-04-30 | $6.09 | $6.09 | 10,100 | — | — |
| 2014-04-29 | $6.15 | $6.15 | 56,000 | — | — |
| 2014-04-28 | $6.15 | $6.15 | 1,900 | — | — |
| 2014-04-25 | $6.22 | $6.22 | 7,400 | — | — |
| 2014-04-24 | $6.45 | $6.45 | 5,200 | — | — |
| 2014-04-23 | $6.40 | $6.40 | 3,500 | — | — |
| 2014-04-22 | $6.28 | $6.28 | 17,900 | — | — |
| 2014-04-21 | $6.34 | $6.34 | 6,300 | — | — |
| 2014-04-17 | $6.14 | $6.14 | 11,800 | — | — |
| 2014-04-16 | $6.15 | $6.15 | 700 | — | — |
| 2014-04-15 | $6.15 | $6.15 | 19,300 | — | — |
| 2014-04-14 | $6.16 | $6.16 | 9,700 | — | — |
| 2014-04-11 | $6.11 | $6.11 | 6,400 | — | — |
| 2014-04-10 | $6.18 | $6.18 | 6,000 | — | — |
| 2014-04-09 | $6.26 | $6.26 | 15,400 | — | — |
| 2014-04-08 | $6.37 | $6.37 | 5,200 | — | — |
| 2014-04-07 | $6.40 | $6.40 | 22,600 | — | — |
| 2014-04-04 | $6.29 | $6.29 | 8,100 | — | — |
| 2014-04-03 | $6.50 | $6.50 | 10,700 | — | — |
| 2014-04-02 | $6.67 | $6.67 | 13,900 | — | — |
| 2014-04-01 | $6.65 | $6.65 | 7,400 | — | — |
| 2014-03-31 | $6.64 | $6.64 | 2,000 | — | — |
| 2014-03-28 | $6.44 | $6.44 | 13,400 | — | — |
| 2014-03-27 | $6.46 | $6.46 | 200 | — | — |
| 2014-03-26 | $6.36 | $6.36 | 5,300 | — | — |
| 2014-03-25 | $6.22 | $6.22 | 2,800 | — | — |
| 2014-03-24 | $6.46 | $6.46 | 15,200 | — | — |
| 2014-03-21 | $6.35 | $6.35 | 7,200 | — | — |
| 2014-03-20 | $6.05 | $6.05 | 8,100 | — | — |
| 2014-03-19 | $6.10 | $6.10 | 800 | — | — |
| 2014-03-18 | $6.26 | $6.26 | 3,500 | — | — |
| 2014-03-17 | $6.11 | $6.11 | 2,300 | — | — |
| 2014-03-14 | $6.06 | $6.06 | 10,300 | — | — |
| 2014-03-13 | $6.33 | $6.33 | 11,300 | — | — |
| 2014-03-12 | $6.42 | $6.42 | 6,600 | — | — |
| 2014-03-11 | $6.66 | $6.66 | 17,100 | — | — |
| 2014-03-10 | $6.48 | $6.48 | 12,000 | — | — |
| 2014-03-07 | $6.66 | $6.66 | 2,000 | — | — |
| 2014-03-06 | $6.69 | $6.69 | 10,800 | — | — |
| 2014-03-05 | $6.68 | $6.68 | 3,700 | — | — |
| 2014-03-04 | $6.65 | $6.65 | 59,800 | — | — |
| 2014-03-03 | $6.42 | $6.42 | 9,700 | — | — |
| 2014-02-28 | $6.79 | $6.79 | 54,900 | — | — |
| 2014-02-27 | $6.30 | $6.30 | 75,100 | — | — |
| 2014-02-26 | $6.06 | $6.06 | 25,200 | — | — |
| 2014-02-25 | $5.90 | $5.90 | 400 | — | — |
| 2014-02-24 | $5.90 | $5.90 | 1,100 | — | — |
| 2014-02-21 | $5.94 | $5.94 | 21,300 | — | — |
| 2014-02-20 | $5.74 | $5.74 | 22,200 | — | — |
| 2014-02-19 | $5.55 | $5.55 | 12,500 | — | — |
| 2014-02-18 | $5.67 | $5.67 | 18,800 | — | — |
| 2014-02-14 | $5.56 | $5.56 | 2,500 | — | — |
| 2014-02-13 | $5.74 | $5.74 | 30,800 | — | — |
| 2014-02-12 | $5.64 | $5.64 | 50,700 | — | — |
| 2014-02-11 | $5.61 | $5.61 | 26,800 | — | — |
| 2014-02-10 | $5.60 | $5.60 | 13,800 | — | — |
| 2014-02-07 | $5.43 | $5.43 | 7,700 | — | — |
| 2014-02-06 | $5.41 | $5.41 | 8,600 | — | — |
| 2014-02-05 | $5.41 | $5.41 | 6,900 | — | — |
| 2014-02-04 | $5.44 | $5.44 | 14,900 | — | — |
| 2014-02-03 | $5.25 | $5.25 | 21,700 | — | — |
| 2014-01-31 | $5.44 | $5.44 | 0 | — | — |
| 2014-01-30 | $5.44 | $5.44 | 600 | — | — |
| 2014-01-29 | $5.45 | $5.45 | 1,200 | — | — |
| 2014-01-28 | $5.40 | $5.40 | 5,500 | — | — |
| 2014-01-27 | $5.48 | $5.48 | 42,700 | — | — |
| 2014-01-24 | $5.50 | $5.50 | 1,200 | — | — |
| 2014-01-23 | $5.58 | $5.58 | 21,700 | — | — |
| 2014-01-22 | $5.63 | $5.63 | 5,200 | — | — |
| 2014-01-21 | $5.59 | $5.59 | 1,800 | — | — |
| 2014-01-17 | $5.65 | $5.65 | 40,700 | — | — |
| 2014-01-16 | $5.70 | $5.70 | 10,300 | — | — |
| 2014-01-15 | $5.66 | $5.66 | 32,300 | — | — |
| 2014-01-14 | $5.73 | $5.73 | 17,100 | — | — |
| 2014-01-13 | $5.54 | $5.54 | 1,500 | — | — |
| 2014-01-10 | $5.53 | $5.53 | 500 | — | — |
| 2014-01-09 | $5.59 | $5.59 | 3,100 | — | — |
| 2014-01-08 | $5.63 | $5.63 | 9,000 | — | — |
| 2014-01-07 | $5.49 | $5.49 | 1,900 | — | — |
| 2014-01-06 | $5.50 | $5.50 | 1,100 | — | — |
| 2014-01-03 | $5.50 | $5.50 | 1,200 | — | — |
| 2014-01-02 | $5.50 | $5.50 | 400 | — | — |