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
- 1996-08-09 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 | $4.54 | $10.05 | 35,700 | — | — |
| 2014-12-30 | $4.59 | $10.16 | 36,200 | — | — |
| 2014-12-29 | $4.58 | $10.14 | 64,000 | — | — |
| 2014-12-26 | $4.48 | $9.92 | 34,500 | — | — |
| 2014-12-24 | $4.45 | $9.85 | 24,300 | — | — |
| 2014-12-23 | $4.44 | $9.83 | 33,500 | — | — |
| 2014-12-22 | $4.46 | $9.87 | 13,900 | — | — |
| 2014-12-19 | $4.44 | $9.83 | 50,400 | — | — |
| 2014-12-18 | $4.44 | $9.83 | 31,400 | — | — |
| 2014-12-17 | $4.39 | $9.72 | 37,900 | — | — |
| 2014-12-16 | $4.40 | $9.74 | 41,100 | — | — |
| 2014-12-15 | $4.63 | $10.25 | 64,200 | — | — |
| 2014-12-12 | $4.87 | $10.78 | 65,100 | — | — |
| 2014-12-11 | $4.77 | $10.56 | 342,200 | — | — |
| 2014-12-10 | $4.50 | $9.96 | 86,100 | — | — |
| 2014-12-09 | $4.44 | $9.83 | 23,300 | — | — |
| 2014-12-08 | $4.40 | $9.74 | 29,400 | — | — |
| 2014-12-05 | $4.39 | $9.72 | 14,000 | — | — |
| 2014-12-04 | $4.39 | $9.72 | 18,200 | — | — |
| 2014-12-03 | $4.34 | $9.61 | 32,400 | — | — |
| 2014-12-02 | $4.29 | $9.49 | 41,100 | — | — |
| 2014-12-01 | $4.34 | $9.61 | 26,700 | — | — |
| 2014-11-28 | $4.41 | $9.76 | 17,800 | — | — |
| 2014-11-26 | $4.31 | $9.54 | 50,300 | — | — |
| 2014-11-25 | $4.34 | $9.61 | 18,000 | — | — |
| 2014-11-24 | $4.36 | $9.65 | 30,500 | — | — |
| 2014-11-21 | $4.40 | $9.74 | 39,700 | — | — |
| 2014-11-20 | $4.36 | $9.65 | 26,800 | — | — |
| 2014-11-19 | $4.30 | $9.52 | 22,400 | — | — |
| 2014-11-18 | $4.34 | $9.61 | 32,000 | — | — |
| 2014-11-17 | $4.35 | $9.63 | 61,400 | — | — |
| 2014-11-14 | $4.36 | $9.65 | 18,100 | — | — |
| 2014-11-13 | $4.35 | $9.63 | 45,800 | — | — |
| 2014-11-12 | $4.37 | $9.67 | 61,500 | — | — |
| 2014-11-11 | $4.44 | $9.83 | 87,900 | — | — |
| 2014-11-10 | $4.44 | $9.83 | 141,700 | — | — |
| 2014-11-07 | $4.29 | $9.49 | 30,100 | — | — |
| 2014-11-06 | $4.28 | $9.47 | 47,900 | — | — |
| 2014-11-05 | $4.31 | $9.54 | 33,500 | — | — |
| 2014-11-04 | $4.30 | $9.52 | 57,900 | — | — |
| 2014-11-03 | $4.31 | $9.54 | 84,600 | — | — |
| 2014-10-31 | $4.32 | $9.56 | 54,200 | — | — |
| 2014-10-30 | $4.29 | $9.49 | 26,600 | — | — |
| 2014-10-29 | $4.29 | $9.49 | 65,000 | — | — |
| 2014-10-28 | $4.29 | $9.49 | 70,100 | — | — |
| 2014-10-27 | $4.27 | $9.45 | 52,900 | — | — |
| 2014-10-24 | $4.30 | $9.52 | 93,400 | — | — |
| 2014-10-23 | $4.52 | $10.00 | 256,800 | — | — |
| 2014-10-22 | $4.39 | $9.72 | 155,100 | — | — |
| 2014-10-21 | $3.95 | $8.74 | 58,100 | — | — |
| 2014-10-20 | $3.94 | $8.72 | 62,500 | — | — |
| 2014-10-17 | $3.70 | $8.19 | 37,300 | — | — |
| 2014-10-16 | $3.65 | $8.08 | 47,400 | — | — |
| 2014-10-15 | $3.56 | $7.88 | 45,600 | — | — |
| 2014-10-14 | $3.55 | $7.86 | 35,700 | — | — |
| 2014-10-13 | $3.56 | $7.88 | 77,300 | — | — |
| 2014-10-10 | $3.62 | $8.01 | 57,800 | — | — |
| 2014-10-09 | $3.65 | $8.08 | 53,400 | — | — |
| 2014-10-08 | $3.60 | $7.97 | 49,100 | — | — |
| 2014-10-07 | $3.60 | $7.97 | 31,400 | — | — |
| 2014-10-06 | $3.59 | $7.95 | 39,400 | — | — |
| 2014-10-03 | $3.56 | $7.88 | 57,500 | — | — |
| 2014-10-02 | $3.59 | $7.95 | 93,800 | — | — |
| 2014-10-01 | $3.55 | $7.86 | 89,200 | — | — |
| 2014-09-30 | $3.69 | $8.17 | 54,800 | — | — |
| 2014-09-29 | $3.67 | $8.12 | 28,800 | — | — |
| 2014-09-26 | $3.73 | $8.26 | 76,100 | — | — |
| 2014-09-25 | $3.59 | $7.95 | 174,800 | — | — |
| 2014-09-24 | $3.75 | $8.30 | 80,200 | — | — |
| 2014-09-23 | $3.81 | $8.43 | 83,500 | — | — |
| 2014-09-22 | $3.77 | $8.34 | 173,300 | — | — |
| 2014-09-19 | $3.89 | $8.61 | 293,600 | — | — |
| 2014-09-18 | $4.11 | $9.10 | 434,400 | — | — |
| 2014-09-17 | $4.10 | $9.07 | 82,500 | — | — |
| 2014-09-16 | $4.11 | $9.10 | 110,700 | — | — |
| 2014-09-15 | $4.17 | $9.23 | 586,100 | — | — |
| 2014-09-12 | $4.15 | $9.18 | 76,300 | — | — |
| 2014-09-11 | $4.14 | $9.16 | 215,000 | — | — |
| 2014-09-10 | $4.34 | $9.61 | 837,300 | — | — |
| 2014-09-09 | $4.29 | $9.49 | 784,200 | — | — |
| 2014-09-08 | $4.03 | $8.92 | 140,600 | — | — |
| 2014-09-05 | $4.08 | $9.03 | 26,200 | — | — |
| 2014-09-04 | $4.10 | $9.07 | 21,100 | — | — |
| 2014-09-03 | $4.11 | $9.10 | 49,900 | — | — |
| 2014-09-02 | $4.13 | $9.14 | 47,500 | — | — |
| 2014-08-29 | $4.12 | $9.12 | 38,200 | — | — |
| 2014-08-28 | $4.10 | $9.07 | 47,600 | — | — |
| 2014-08-27 | $4.10 | $9.07 | 29,500 | — | — |
| 2014-08-26 | $4.15 | $9.18 | 45,700 | — | — |
| 2014-08-25 | $4.12 | $9.12 | 38,400 | — | — |
| 2014-08-22 | $4.16 | $9.21 | 30,300 | — | — |
| 2014-08-21 | $4.17 | $9.23 | 84,600 | — | — |
| 2014-08-20 | $4.11 | $9.10 | 20,500 | — | — |
| 2014-08-19 | $4.20 | $9.30 | 56,900 | — | — |
| 2014-08-18 | $4.20 | $9.30 | 58,800 | — | — |
| 2014-08-15 | $4.20 | $9.30 | 88,900 | — | — |
| 2014-08-14 | $4.25 | $9.41 | 31,300 | — | — |
| 2014-08-13 | $4.28 | $9.47 | 110,100 | — | — |
| 2014-08-12 | $4.30 | $9.52 | 40,800 | — | — |
| 2014-08-11 | $4.35 | $9.63 | 59,700 | — | — |
| 2014-08-08 | $4.30 | $9.52 | 51,000 | — | — |
| 2014-08-07 | $4.31 | $9.54 | 80,900 | — | — |
| 2014-08-06 | $4.25 | $9.41 | 74,600 | — | — |
| 2014-08-05 | $4.20 | $9.30 | 73,000 | — | — |
| 2014-08-04 | $4.27 | $9.45 | 115,000 | — | — |
| 2014-08-01 | $4.25 | $9.41 | 55,000 | — | — |
| 2014-07-31 | $4.29 | $9.49 | 160,500 | — | — |
| 2014-07-30 | $4.46 | $9.87 | 142,500 | — | — |
| 2014-07-29 | $4.46 | $9.87 | 277,700 | — | — |
| 2014-07-28 | $4.64 | $10.27 | 296,900 | — | — |
| 2014-07-25 | $5.00 | $11.07 | 819,900 | — | — |
| 2014-07-24 | $6.63 | $10.80 | 130,000 | — | — |
| 2014-07-23 | $6.65 | $10.83 | 264,800 | — | — |
| 2014-07-22 | $6.67 | $10.87 | 169,800 | — | — |
| 2014-07-21 | $6.66 | $10.85 | 75,700 | — | — |
| 2014-07-18 | $6.68 | $10.88 | 178,200 | — | — |
| 2014-07-17 | $6.64 | $10.82 | 64,900 | — | — |
| 2014-07-16 | $6.66 | $10.85 | 137,000 | — | — |
| 2014-07-15 | $6.65 | $10.83 | 83,700 | — | — |
| 2014-07-14 | $6.70 | $10.91 | 61,400 | — | — |
| 2014-07-11 | $6.70 | $10.91 | 63,900 | — | — |
| 2014-07-10 | $6.67 | $10.87 | 114,500 | — | — |
| 2014-07-09 | $6.64 | $10.82 | 181,200 | — | — |
| 2014-07-08 | $6.65 | $10.83 | 386,200 | — | — |
| 2014-07-07 | $6.59 | $10.74 | 573,200 | — | — |
| 2014-07-03 | $6.58 | $10.72 | 156,400 | — | — |
| 2014-07-02 | $6.59 | $10.74 | 397,800 | — | — |
| 2014-07-01 | $6.59 | $10.74 | 379,100 | — | — |
| 2014-06-30 | $6.56 | $10.69 | 529,100 | — | — |
| 2014-06-27 | $6.50 | $10.59 | 1,289,600 | — | — |
| 2014-06-26 | $5.68 | $9.25 | 45,500 | — | — |
| 2014-06-25 | $5.64 | $9.19 | 10,600 | — | — |
| 2014-06-24 | $5.64 | $9.19 | 6,200 | — | — |
| 2014-06-23 | $5.72 | $9.32 | 12,800 | — | — |
| 2014-06-20 | $5.73 | $9.33 | 33,900 | — | — |
| 2014-06-19 | $5.67 | $9.24 | 9,400 | — | — |
| 2014-06-18 | $5.69 | $9.27 | 14,700 | — | — |
| 2014-06-17 | $5.75 | $9.37 | 15,300 | — | — |
| 2014-06-16 | $5.70 | $9.29 | 17,700 | — | — |
| 2014-06-13 | $5.74 | $9.35 | 10,900 | — | — |
| 2014-06-12 | $5.81 | $9.46 | 13,200 | — | — |
| 2014-06-11 | $5.83 | $9.50 | 21,300 | — | — |
| 2014-06-10 | $5.86 | $9.55 | 25,200 | — | — |
| 2014-06-09 | $5.83 | $9.50 | 13,500 | — | — |
| 2014-06-06 | $5.83 | $9.50 | 23,100 | — | — |
| 2014-06-05 | $5.81 | $9.46 | 16,700 | — | — |
| 2014-06-04 | $5.80 | $9.45 | 19,100 | — | — |
| 2014-06-03 | $5.83 | $9.50 | 58,900 | — | — |
| 2014-06-02 | $5.79 | $9.43 | 57,900 | — | — |
| 2014-05-30 | $5.73 | $9.33 | 20,500 | — | — |
| 2014-05-29 | $5.74 | $9.35 | 4,600 | — | — |
| 2014-05-28 | $5.71 | $9.30 | 16,700 | — | — |
| 2014-05-27 | $5.70 | $9.29 | 18,500 | — | — |
| 2014-05-23 | $5.73 | $9.33 | 9,600 | — | — |
| 2014-05-22 | $5.69 | $9.27 | 44,200 | — | — |
| 2014-05-21 | $5.60 | $9.12 | 5,600 | — | — |
| 2014-05-20 | $5.62 | $9.16 | 40,600 | — | — |
| 2014-05-19 | $5.62 | $9.16 | 19,300 | — | — |
| 2014-05-16 | $5.60 | $9.12 | 20,000 | — | — |
| 2014-05-15 | $5.60 | $9.12 | 40,100 | — | — |
| 2014-05-14 | $5.61 | $9.14 | 19,000 | — | — |
| 2014-05-13 | $5.65 | $9.20 | 32,000 | — | — |
| 2014-05-12 | $5.60 | $9.12 | 25,600 | — | — |
| 2014-05-09 | $5.47 | $8.91 | 24,400 | — | — |
| 2014-05-08 | $5.47 | $8.91 | 29,700 | — | — |
| 2014-05-07 | $5.53 | $9.01 | 58,600 | — | — |
| 2014-05-06 | $5.58 | $9.09 | 68,800 | — | — |
| 2014-05-05 | $5.53 | $9.01 | 30,800 | — | — |
| 2014-05-02 | $5.53 | $9.01 | 42,100 | — | — |
| 2014-05-01 | $5.50 | $8.96 | 124,600 | — | — |
| 2014-04-30 | $5.54 | $9.02 | 151,200 | — | — |
| 2014-04-29 | $5.56 | $9.06 | 136,600 | — | — |
| 2014-04-28 | $5.58 | $9.09 | 47,200 | — | — |
| 2014-04-25 | $5.59 | $9.11 | 50,500 | — | — |
| 2014-04-24 | $5.60 | $9.12 | 17,200 | — | — |
| 2014-04-23 | $5.64 | $9.19 | 29,300 | — | — |
| 2014-04-22 | $5.62 | $9.16 | 17,400 | — | — |
| 2014-04-21 | $5.63 | $9.17 | 24,800 | — | — |
| 2014-04-17 | $5.64 | $9.19 | 19,000 | — | — |
| 2014-04-16 | $5.60 | $9.12 | 21,300 | — | — |
| 2014-04-15 | $5.66 | $9.22 | 49,900 | — | — |
| 2014-04-14 | $5.80 | $9.45 | 11,900 | — | — |
| 2014-04-11 | $5.77 | $9.40 | 35,200 | — | — |
| 2014-04-10 | $5.75 | $9.37 | 33,600 | — | — |
| 2014-04-09 | $5.77 | $9.40 | 6,400 | — | — |
| 2014-04-08 | $5.80 | $9.45 | 16,900 | — | — |
| 2014-04-07 | $5.75 | $9.37 | 60,400 | — | — |
| 2014-04-04 | $5.75 | $9.37 | 19,600 | — | — |
| 2014-04-03 | $5.79 | $9.43 | 99,900 | — | — |
| 2014-04-02 | $5.80 | $9.45 | 22,200 | — | — |
| 2014-04-01 | $5.78 | $9.42 | 17,400 | — | — |
| 2014-03-31 | $5.79 | $9.43 | 59,000 | — | — |
| 2014-03-28 | $5.76 | $9.38 | 15,300 | — | — |
| 2014-03-27 | $5.76 | $9.38 | 45,400 | — | — |
| 2014-03-26 | $5.76 | $9.38 | 69,300 | — | — |
| 2014-03-25 | $5.75 | $9.37 | 12,000 | — | — |
| 2014-03-24 | $5.75 | $9.37 | 20,900 | — | — |
| 2014-03-21 | $5.80 | $9.45 | 59,500 | — | — |
| 2014-03-20 | $5.78 | $9.42 | 14,600 | — | — |
| 2014-03-19 | $5.75 | $9.37 | 24,100 | — | — |
| 2014-03-18 | $5.94 | $9.68 | 37,400 | — | — |
| 2014-03-17 | $5.78 | $9.42 | 58,900 | — | — |
| 2014-03-14 | $5.89 | $9.59 | 59,600 | — | — |
| 2014-03-13 | $5.75 | $9.37 | 58,400 | — | — |
| 2014-03-12 | $5.89 | $9.59 | 42,800 | — | — |
| 2014-03-11 | $5.83 | $9.50 | 28,500 | — | — |
| 2014-03-10 | $5.89 | $9.59 | 48,300 | — | — |
| 2014-03-07 | $5.78 | $9.42 | 44,200 | — | — |
| 2014-03-06 | $5.74 | $9.35 | 40,900 | — | — |
| 2014-03-05 | $5.75 | $9.37 | 44,400 | — | — |
| 2014-03-04 | $5.70 | $9.29 | 50,300 | — | — |
| 2014-03-03 | $5.71 | $9.30 | 38,000 | — | — |
| 2014-02-28 | $5.66 | $9.22 | 98,400 | — | — |
| 2014-02-27 | $5.80 | $9.45 | 44,200 | — | — |
| 2014-02-26 | $5.88 | $9.58 | 125,100 | — | — |
| 2014-02-25 | $5.90 | $9.61 | 44,100 | — | — |
| 2014-02-24 | $6.00 | $9.77 | 81,300 | — | — |
| 2014-02-21 | $6.07 | $9.89 | 86,300 | — | — |
| 2014-02-20 | $6.19 | $10.08 | 95,500 | — | — |
| 2014-02-19 | $6.44 | $10.49 | 32,800 | — | — |
| 2014-02-18 | $6.54 | $10.65 | 45,000 | — | — |
| 2014-02-14 | $6.52 | $10.62 | 40,100 | — | — |
| 2014-02-13 | $6.57 | $10.70 | 65,400 | — | — |
| 2014-02-12 | $6.54 | $10.65 | 192,300 | — | — |
| 2014-02-11 | $6.11 | $9.95 | 59,900 | — | — |
| 2014-02-10 | $6.37 | $10.38 | 23,000 | — | — |
| 2014-02-07 | $6.43 | $10.47 | 38,400 | — | — |
| 2014-02-06 | $6.39 | $10.41 | 108,700 | — | — |
| 2014-02-05 | $6.42 | $10.46 | 107,800 | — | — |
| 2014-02-04 | $6.59 | $10.74 | 157,600 | — | — |
| 2014-02-03 | $6.51 | $10.60 | 241,900 | — | — |
| 2014-01-31 | $6.50 | $10.59 | 71,700 | — | — |
| 2014-01-30 | $6.31 | $10.28 | 85,200 | — | — |
| 2014-01-29 | $6.34 | $10.33 | 34,800 | — | — |
| 2014-01-28 | $6.23 | $10.15 | 96,300 | — | — |
| 2014-01-27 | $6.14 | $10.00 | 79,300 | — | — |
| 2014-01-24 | $6.16 | $10.03 | 79,900 | — | — |
| 2014-01-23 | $6.22 | $10.13 | 58,000 | — | — |
| 2014-01-22 | $6.11 | $9.95 | 17,300 | — | — |
| 2014-01-21 | $6.10 | $9.94 | 27,700 | — | — |
| 2014-01-17 | $6.10 | $9.94 | 20,400 | — | — |
| 2014-01-16 | $6.13 | $9.99 | 27,600 | — | — |
| 2014-01-15 | $6.11 | $9.95 | 26,100 | — | — |
| 2014-01-14 | $6.05 | $9.86 | 23,600 | — | — |
| 2014-01-13 | $6.07 | $9.89 | 21,200 | — | — |
| 2014-01-10 | $6.08 | $9.90 | 57,700 | — | — |
| 2014-01-09 | $6.05 | $9.86 | 28,500 | — | — |
| 2014-01-08 | $6.07 | $9.89 | 11,500 | — | — |
| 2014-01-07 | $6.11 | $9.95 | 30,000 | — | — |
| 2014-01-06 | $6.11 | $9.95 | 57,600 | — | — |
| 2014-01-03 | $6.06 | $9.87 | 29,500 | — | — |
| 2014-01-02 | $6.05 | $9.86 | 17,800 | — | — |