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
- 1973-05-03 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 | $3.84 | $4.58 | 16,900 | — | — |
| 2014-12-30 | $3.95 | $4.71 | 73,400 | — | — |
| 2014-12-29 | $3.75 | $4.47 | 11,400 | — | — |
| 2014-12-26 | $3.75 | $4.47 | 18,300 | — | — |
| 2014-12-24 | $3.82 | $4.55 | 15,200 | — | — |
| 2014-12-23 | $3.79 | $4.52 | 600 | — | — |
| 2014-12-22 | $3.83 | $4.56 | 3,200 | — | — |
| 2014-12-19 | $3.68 | $4.38 | 36,400 | — | — |
| 2014-12-18 | $3.71 | $4.42 | 11,400 | — | — |
| 2014-12-17 | $3.74 | $4.46 | 9,800 | — | — |
| 2014-12-16 | $3.72 | $4.43 | 2,300 | — | — |
| 2014-12-15 | $3.70 | $4.41 | 16,600 | — | — |
| 2014-12-12 | $3.80 | $4.53 | 500 | — | — |
| 2014-12-11 | $3.90 | $4.65 | 5,600 | — | — |
| 2014-12-10 | $3.68 | $4.38 | 15,800 | — | — |
| 2014-12-09 | $3.72 | $4.43 | 17,000 | — | — |
| 2014-12-08 | $3.70 | $4.41 | 28,800 | — | — |
| 2014-12-05 | $3.84 | $4.58 | 9,900 | — | — |
| 2014-12-04 | $3.87 | $4.61 | 15,800 | — | — |
| 2014-12-03 | $3.86 | $4.60 | 16,700 | — | — |
| 2014-12-02 | $3.90 | $4.65 | 11,400 | — | — |
| 2014-12-01 | $3.86 | $4.60 | 2,900 | — | — |
| 2014-11-28 | $3.83 | $4.56 | 3,100 | — | — |
| 2014-11-26 | $3.92 | $4.67 | 18,800 | — | — |
| 2014-11-25 | $3.85 | $4.59 | 17,600 | — | — |
| 2014-11-24 | $3.93 | $4.68 | 2,800 | — | — |
| 2014-11-21 | $4.05 | $4.83 | 2,900 | — | — |
| 2014-11-20 | $4.05 | $4.83 | 1,100 | — | — |
| 2014-11-19 | $3.99 | $4.75 | 400 | — | — |
| 2014-11-18 | $4.05 | $4.83 | 3,100 | — | — |
| 2014-11-17 | $4.04 | $4.81 | 500 | — | — |
| 2014-11-14 | $4.04 | $4.81 | 200 | — | — |
| 2014-11-13 | $4.04 | $4.81 | 10,200 | — | — |
| 2014-11-12 | $4.02 | $4.79 | 1,600 | — | — |
| 2014-11-11 | $3.98 | $4.74 | 1,300 | — | — |
| 2014-11-10 | $4.09 | $4.87 | 3,000 | — | — |
| 2014-11-07 | $4.04 | $4.81 | 5,100 | — | — |
| 2014-11-06 | $3.84 | $4.58 | 5,200 | — | — |
| 2014-11-05 | $3.78 | $4.50 | 2,900 | — | — |
| 2014-11-04 | $3.82 | $4.55 | 28,700 | — | — |
| 2014-11-03 | $3.82 | $4.55 | 14,100 | — | — |
| 2014-10-31 | $3.87 | $4.61 | 20,500 | — | — |
| 2014-10-30 | $3.87 | $4.61 | 30,200 | — | — |
| 2014-10-29 | $3.85 | $4.59 | 19,200 | — | — |
| 2014-10-28 | $3.90 | $4.65 | 8,800 | — | — |
| 2014-10-27 | $3.90 | $4.65 | 37,700 | — | — |
| 2014-10-24 | $4.04 | $4.81 | 25,500 | — | — |
| 2014-10-23 | $4.11 | $4.90 | 15,200 | — | — |
| 2014-10-22 | $4.19 | $4.99 | 21,200 | — | — |
| 2014-10-21 | $4.25 | $5.06 | 18,700 | — | — |
| 2014-10-20 | $4.48 | $5.34 | 0 | — | — |
| 2014-10-17 | $4.48 | $5.34 | 8,100 | — | — |
| 2014-10-16 | $4.42 | $5.27 | 17,500 | — | — |
| 2014-10-15 | $4.41 | $5.25 | 7,900 | — | — |
| 2014-10-14 | $4.36 | $5.20 | 15,700 | — | — |
| 2014-10-13 | $4.38 | $5.22 | 80,600 | — | — |
| 2014-10-10 | $4.47 | $5.33 | 1,700 | — | — |
| 2014-10-09 | $4.44 | $5.29 | 200 | — | — |
| 2014-10-08 | $4.51 | $5.37 | 8,800 | — | — |
| 2014-10-07 | $4.50 | $5.36 | 1,200 | — | — |
| 2014-10-06 | $4.54 | $5.41 | 12,100 | — | — |
| 2014-10-03 | $4.31 | $5.14 | 29,600 | — | — |
| 2014-10-02 | $4.48 | $5.34 | 17,500 | — | — |
| 2014-10-01 | $4.55 | $5.42 | 20,400 | — | — |
| 2014-09-30 | $4.66 | $5.55 | 2,800 | — | — |
| 2014-09-29 | $4.85 | $5.78 | 100 | — | — |
| 2014-09-26 | $4.80 | $5.72 | 3,600 | — | — |
| 2014-09-25 | $4.79 | $5.71 | 16,900 | — | — |
| 2014-09-24 | $4.84 | $5.77 | 21,900 | — | — |
| 2014-09-23 | $5.07 | $6.04 | 7,600 | — | — |
| 2014-09-22 | $5.06 | $6.03 | 26,500 | — | — |
| 2014-09-19 | $5.01 | $5.97 | 7,900 | — | — |
| 2014-09-18 | $5.01 | $5.97 | 12,000 | — | — |
| 2014-09-17 | $5.08 | $6.05 | 23,400 | — | — |
| 2014-09-16 | $5.09 | $6.07 | 11,500 | — | — |
| 2014-09-15 | $5.10 | $6.08 | 10,800 | — | — |
| 2014-09-12 | $5.20 | $6.20 | 21,300 | — | — |
| 2014-09-11 | $5.40 | $6.43 | 8,000 | — | — |
| 2014-09-10 | $5.36 | $6.39 | 5,200 | — | — |
| 2014-09-09 | $5.40 | $6.43 | 12,900 | — | — |
| 2014-09-08 | $5.35 | $6.37 | 9,200 | — | — |
| 2014-09-05 | $5.70 | $6.79 | 25,500 | — | — |
| 2014-09-04 | $5.51 | $6.57 | 30,000 | — | — |
| 2014-09-03 | $5.66 | $6.74 | 25,100 | — | — |
| 2014-09-02 | $5.92 | $7.05 | 10,200 | — | — |
| 2014-08-29 | $6.00 | $7.15 | 9,400 | — | — |
| 2014-08-28 | $5.90 | $7.03 | 6,400 | — | — |
| 2014-08-27 | $5.92 | $7.05 | 6,800 | — | — |
| 2014-08-26 | $5.89 | $7.02 | 9,700 | — | — |
| 2014-08-25 | $6.03 | $7.19 | 8,900 | — | — |
| 2014-08-22 | $5.99 | $7.14 | 10,400 | — | — |
| 2014-08-21 | $5.87 | $6.99 | 2,700 | — | — |
| 2014-08-20 | $6.01 | $7.16 | 8,900 | — | — |
| 2014-08-19 | $6.04 | $7.20 | 5,500 | — | — |
| 2014-08-18 | $6.05 | $7.21 | 6,100 | — | — |
| 2014-08-15 | $6.06 | $7.22 | 8,400 | — | — |
| 2014-08-14 | $6.17 | $7.35 | 12,800 | — | — |
| 2014-08-13 | $6.05 | $7.21 | 37,200 | — | — |
| 2014-08-12 | $6.12 | $7.29 | 14,200 | — | — |
| 2014-08-11 | $5.92 | $7.05 | 14,600 | — | — |
| 2014-08-08 | $5.83 | $6.95 | 5,800 | — | — |
| 2014-08-07 | $5.71 | $6.80 | 23,300 | — | — |
| 2014-08-06 | $5.61 | $6.68 | 11,200 | — | — |
| 2014-08-05 | $5.72 | $6.82 | 14,700 | — | — |
| 2014-08-04 | $5.56 | $6.63 | 15,100 | — | — |
| 2014-08-01 | $5.55 | $6.61 | 9,400 | — | — |
| 2014-07-31 | $5.72 | $6.82 | 16,600 | — | — |
| 2014-07-30 | $5.52 | $6.58 | 12,700 | — | — |
| 2014-07-29 | $5.96 | $7.10 | 4,700 | — | — |
| 2014-07-28 | $5.97 | $7.11 | 5,400 | — | — |
| 2014-07-25 | $6.12 | $7.29 | 16,600 | — | — |
| 2014-07-24 | $6.21 | $7.40 | 6,100 | — | — |
| 2014-07-23 | $6.24 | $7.44 | 8,900 | — | — |
| 2014-07-22 | $6.23 | $7.42 | 20,700 | — | — |
| 2014-07-21 | $6.30 | $7.51 | 11,900 | — | — |
| 2014-07-18 | $6.51 | $7.76 | 7,200 | — | — |
| 2014-07-17 | $6.81 | $8.11 | 2,400 | — | — |
| 2014-07-16 | $6.60 | $7.86 | 1,600 | — | — |
| 2014-07-15 | $6.62 | $7.89 | 900 | — | — |
| 2014-07-14 | $6.59 | $7.85 | 8,000 | — | — |
| 2014-07-11 | $6.29 | $7.49 | 20,400 | — | — |
| 2014-07-10 | $6.90 | $8.22 | 6,200 | — | — |
| 2014-07-09 | $6.93 | $8.26 | 7,400 | — | — |
| 2014-07-08 | $6.90 | $8.22 | 18,900 | — | — |
| 2014-07-07 | $6.88 | $8.20 | 14,900 | — | — |
| 2014-07-03 | $6.35 | $7.57 | 5,300 | — | — |
| 2014-07-02 | $6.30 | $7.51 | 6,100 | — | — |
| 2014-07-01 | $6.11 | $7.28 | 6,000 | — | — |
| 2014-06-30 | $6.13 | $7.30 | 5,100 | — | — |
| 2014-06-27 | $6.12 | $7.29 | 7,700 | — | — |
| 2014-06-26 | $6.15 | $7.33 | 600 | — | — |
| 2014-06-25 | $6.13 | $7.30 | 13,300 | — | — |
| 2014-06-24 | $6.20 | $7.39 | 800 | — | — |
| 2014-06-23 | $6.06 | $7.22 | 4,300 | — | — |
| 2014-06-20 | $6.10 | $7.27 | 6,600 | — | — |
| 2014-06-19 | $6.16 | $7.34 | 4,300 | — | — |
| 2014-06-18 | $6.30 | $7.51 | 5,800 | — | — |
| 2014-06-17 | $6.49 | $7.73 | 2,700 | — | — |
| 2014-06-16 | $6.46 | $7.70 | 11,800 | — | — |
| 2014-06-13 | $6.34 | $7.55 | 11,900 | — | — |
| 2014-06-12 | $6.61 | $7.88 | 110,600 | — | — |
| 2014-06-11 | $5.18 | $6.17 | 12,200 | — | — |
| 2014-06-10 | $5.15 | $6.14 | 5,100 | — | — |
| 2014-06-09 | $5.35 | $6.37 | 16,000 | — | — |
| 2014-06-06 | $5.24 | $6.24 | 11,100 | — | — |
| 2014-06-05 | $5.15 | $6.14 | 8,000 | — | — |
| 2014-06-04 | $5.10 | $6.08 | 400 | — | — |
| 2014-06-03 | $5.06 | $6.03 | 6,900 | — | — |
| 2014-06-02 | $5.10 | $6.08 | 12,600 | — | — |
| 2014-05-30 | $4.86 | $5.79 | 11,600 | — | — |
| 2014-05-29 | $4.54 | $5.41 | 2,500 | — | — |
| 2014-05-28 | $4.44 | $5.29 | 11,600 | — | — |
| 2014-05-27 | $4.14 | $4.93 | 83,500 | — | — |
| 2014-05-23 | $4.40 | $5.24 | 23,300 | — | — |
| 2014-05-22 | $4.30 | $5.12 | 25,600 | — | — |
| 2014-05-21 | $4.55 | $5.42 | 20,100 | — | — |
| 2014-05-20 | $4.60 | $5.48 | 31,900 | — | — |
| 2014-05-19 | $4.76 | $5.67 | 22,500 | — | — |
| 2014-05-16 | $4.66 | $5.55 | 22,300 | — | — |
| 2014-05-15 | $4.86 | $5.79 | 31,800 | — | — |
| 2014-05-14 | $4.97 | $5.92 | 17,700 | — | — |
| 2014-05-13 | $5.08 | $6.05 | 7,600 | — | — |
| 2014-05-12 | $5.20 | $6.20 | 15,300 | — | — |
| 2014-05-09 | $5.28 | $6.29 | 9,900 | — | — |
| 2014-05-08 | $5.34 | $6.36 | 6,400 | — | — |
| 2014-05-07 | $5.35 | $6.37 | 23,800 | — | — |
| 2014-05-06 | $5.38 | $6.41 | 2,300 | — | — |
| 2014-05-05 | $5.39 | $6.42 | 36,600 | — | — |
| 2014-05-02 | $5.52 | $6.58 | 5,800 | — | — |
| 2014-05-01 | $5.55 | $6.61 | 12,000 | — | — |
| 2014-04-30 | $5.44 | $6.48 | 16,500 | — | — |
| 2014-04-29 | $5.62 | $6.70 | 138,200 | — | — |
| 2014-04-28 | $5.48 | $6.53 | 18,900 | — | — |
| 2014-04-25 | $5.47 | $6.52 | 11,100 | — | — |
| 2014-04-24 | $5.61 | $6.68 | 19,900 | — | — |
| 2014-04-23 | $5.73 | $6.83 | 12,500 | — | — |
| 2014-04-22 | $5.94 | $7.08 | 2,000 | — | — |
| 2014-04-21 | $5.94 | $7.08 | 600 | — | — |
| 2014-04-17 | $5.88 | $7.01 | 900 | — | — |
| 2014-04-16 | $5.88 | $7.01 | 1,500 | — | — |
| 2014-04-15 | $5.76 | $6.86 | 11,600 | — | — |
| 2014-04-14 | $5.93 | $7.07 | 10,600 | — | — |
| 2014-04-11 | $6.01 | $7.16 | 25,300 | — | — |
| 2014-04-10 | $6.00 | $7.15 | 12,600 | — | — |
| 2014-04-09 | $6.19 | $7.38 | 1,000 | — | — |
| 2014-04-08 | $6.08 | $7.24 | 7,400 | — | — |
| 2014-04-07 | $6.17 | $7.35 | 14,200 | — | — |
| 2014-04-04 | $6.14 | $7.32 | 4,200 | — | — |
| 2014-04-03 | $6.20 | $7.39 | 14,800 | — | — |
| 2014-04-02 | $6.39 | $7.61 | 28,700 | — | — |
| 2014-04-01 | $6.30 | $7.51 | 15,700 | — | — |
| 2014-03-31 | $6.32 | $7.53 | 6,400 | — | — |
| 2014-03-28 | $6.40 | $7.63 | 11,200 | — | — |
| 2014-03-27 | $6.46 | $7.70 | 14,100 | — | — |
| 2014-03-26 | $6.54 | $7.79 | 8,300 | — | — |
| 2014-03-25 | $6.90 | $8.22 | 29,100 | — | — |
| 2014-03-24 | $6.83 | $8.14 | 10,200 | — | — |
| 2014-03-21 | $6.90 | $8.22 | 2,700 | — | — |
| 2014-03-20 | $6.81 | $8.11 | 38,800 | — | — |
| 2014-03-19 | $7.12 | $8.48 | 6,800 | — | — |
| 2014-03-18 | $7.48 | $8.91 | 800 | — | — |
| 2014-03-17 | $7.37 | $8.78 | 6,000 | — | — |
| 2014-03-14 | $7.41 | $8.83 | 3,800 | — | — |
| 2014-03-13 | $7.38 | $8.79 | 4,100 | — | — |
| 2014-03-12 | $7.50 | $8.94 | 1,800 | — | — |
| 2014-03-11 | $7.41 | $8.83 | 3,000 | — | — |
| 2014-03-10 | $7.47 | $8.90 | 4,800 | — | — |
| 2014-03-07 | $7.46 | $8.89 | 6,800 | — | — |
| 2014-03-06 | $7.45 | $8.88 | 2,000 | — | — |
| 2014-03-05 | $7.42 | $8.84 | 17,900 | — | — |
| 2014-03-04 | $7.40 | $8.82 | 11,800 | — | — |
| 2014-03-03 | $7.42 | $8.84 | 100 | — | — |
| 2014-02-28 | $7.40 | $8.82 | 10,400 | — | — |
| 2014-02-27 | $7.34 | $8.75 | 11,100 | — | — |
| 2014-02-26 | $7.50 | $8.94 | 1,200 | — | — |
| 2014-02-25 | $7.49 | $8.92 | 8,100 | — | — |
| 2014-02-24 | $7.46 | $8.89 | 4,400 | — | — |
| 2014-02-21 | $7.42 | $8.84 | 500 | — | — |
| 2014-02-20 | $7.56 | $9.01 | 0 | — | — |
| 2014-02-19 | $7.56 | $9.01 | 1,500 | — | — |
| 2014-02-18 | $7.57 | $9.02 | 3,200 | — | — |
| 2014-02-14 | $7.41 | $8.83 | 9,900 | — | — |
| 2014-02-13 | $7.56 | $9.01 | 15,300 | — | — |
| 2014-02-12 | $7.46 | $8.89 | 8,500 | — | — |
| 2014-02-11 | $7.43 | $8.85 | 5,000 | — | — |
| 2014-02-10 | $7.27 | $8.66 | 8,000 | — | — |
| 2014-02-07 | $7.21 | $8.59 | 3,400 | — | — |
| 2014-02-06 | $7.29 | $8.69 | 8,300 | — | — |
| 2014-02-05 | $7.14 | $8.51 | 3,500 | — | — |
| 2014-02-04 | $7.11 | $8.47 | 0 | — | — |
| 2014-02-03 | $7.11 | $8.47 | 600 | — | — |
| 2014-01-31 | $7.23 | $8.61 | 3,400 | — | — |
| 2014-01-30 | $7.28 | $8.67 | 1,600 | — | — |
| 2014-01-29 | $7.34 | $8.75 | 3,500 | — | — |
| 2014-01-28 | $7.23 | $8.61 | 3,100 | — | — |
| 2014-01-27 | $7.33 | $8.73 | 20,600 | — | — |
| 2014-01-24 | $7.66 | $9.13 | 25,700 | — | — |
| 2014-01-23 | $7.99 | $9.52 | 8,500 | — | — |
| 2014-01-22 | $7.88 | $9.39 | 3,800 | — | — |
| 2014-01-21 | $7.82 | $9.32 | 16,400 | — | — |
| 2014-01-17 | $7.51 | $8.95 | 5,100 | — | — |
| 2014-01-16 | $7.57 | $9.02 | 4,700 | — | — |
| 2014-01-15 | $7.58 | $9.03 | 41,500 | — | — |
| 2014-01-14 | $7.40 | $8.82 | 23,700 | — | — |
| 2014-01-13 | $7.27 | $8.66 | 15,100 | — | — |
| 2014-01-10 | $7.17 | $8.54 | 27,500 | — | — |
| 2014-01-09 | $7.39 | $8.81 | 38,700 | — | — |
| 2014-01-08 | $7.64 | $9.10 | 20,500 | — | — |
| 2014-01-07 | $7.60 | $9.06 | 8,700 | — | — |
| 2014-01-06 | $7.60 | $9.06 | 28,600 | — | — |
| 2014-01-03 | $7.42 | $8.84 | 46,300 | — | — |
| 2014-01-02 | $7.37 | $8.78 | 202,000 | — | — |