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
- 1996-04-02 to 2026-09-03
- 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 | $3.16 | $3.16 | 74,000 | — | — |
| 2014-12-30 | $3.32 | $3.32 | 2,600 | — | — |
| 2014-12-29 | $3.30 | $3.30 | 4,200 | — | — |
| 2014-12-26 | $3.38 | $3.38 | 4,100 | — | — |
| 2014-12-24 | $3.48 | $3.48 | 3,400 | — | — |
| 2014-12-23 | $3.29 | $3.29 | 3,200 | — | — |
| 2014-12-22 | $3.51 | $3.51 | 3,300 | — | — |
| 2014-12-19 | $3.45 | $3.45 | 3,000 | — | — |
| 2014-12-18 | $3.66 | $3.66 | 5,800 | — | — |
| 2014-12-17 | $3.63 | $3.63 | 600 | — | — |
| 2014-12-16 | $3.62 | $3.62 | 3,300 | — | — |
| 2014-12-15 | $3.68 | $3.68 | 2,000 | — | — |
| 2014-12-12 | $3.65 | $3.65 | 2,900 | — | — |
| 2014-12-11 | $3.75 | $3.75 | 10,600 | — | — |
| 2014-12-10 | $3.90 | $3.90 | 52,600 | — | — |
| 2014-12-09 | $3.68 | $3.68 | 900 | — | — |
| 2014-12-08 | $3.76 | $3.76 | 0 | — | — |
| 2014-12-05 | $3.76 | $3.76 | 4,600 | — | — |
| 2014-12-04 | $3.74 | $3.74 | 1,100 | — | — |
| 2014-12-03 | $3.89 | $3.89 | 5,800 | — | — |
| 2014-12-02 | $3.82 | $3.82 | 2,800 | — | — |
| 2014-12-01 | $3.84 | $3.84 | 4,600 | — | — |
| 2014-11-28 | $3.98 | $3.98 | 12,500 | — | — |
| 2014-11-26 | $3.77 | $3.77 | 2,600 | — | — |
| 2014-11-25 | $3.77 | $3.77 | 1,500 | — | — |
| 2014-11-24 | $3.74 | $3.74 | 3,900 | — | — |
| 2014-11-21 | $3.81 | $3.81 | 21,300 | — | — |
| 2014-11-20 | $3.71 | $3.71 | 3,500 | — | — |
| 2014-11-19 | $3.70 | $3.70 | 9,700 | — | — |
| 2014-11-18 | $3.83 | $3.83 | 23,300 | — | — |
| 2014-11-17 | $4.13 | $4.13 | 11,600 | — | — |
| 2014-11-14 | $4.20 | $4.20 | 4,100 | — | — |
| 2014-11-13 | $4.02 | $4.02 | 100 | — | — |
| 2014-11-12 | $3.91 | $3.91 | 4,800 | — | — |
| 2014-11-11 | $4.20 | $4.20 | 2,000 | — | — |
| 2014-11-10 | $4.04 | $4.04 | 2,400 | — | — |
| 2014-11-07 | $4.06 | $4.06 | 5,400 | — | — |
| 2014-11-06 | $3.95 | $3.95 | 1,100 | — | — |
| 2014-11-05 | $3.93 | $3.93 | 5,100 | — | — |
| 2014-11-04 | $3.96 | $3.96 | 15,200 | — | — |
| 2014-11-03 | $4.04 | $4.04 | 3,000 | — | — |
| 2014-10-31 | $3.90 | $3.90 | 5,700 | — | — |
| 2014-10-30 | $4.00 | $4.00 | 2,400 | — | — |
| 2014-10-29 | $4.19 | $4.19 | 9,700 | — | — |
| 2014-10-28 | $3.80 | $3.80 | 8,500 | — | — |
| 2014-10-27 | $3.63 | $3.63 | 10,500 | — | — |
| 2014-10-24 | $3.50 | $3.50 | 8,600 | — | — |
| 2014-10-23 | $3.52 | $3.52 | 12,400 | — | — |
| 2014-10-22 | $3.95 | $3.95 | 41,100 | — | — |
| 2014-10-21 | $3.70 | $3.70 | 4,000 | — | — |
| 2014-10-20 | $3.54 | $3.54 | 2,400 | — | — |
| 2014-10-17 | $3.46 | $3.46 | 4,500 | — | — |
| 2014-10-16 | $3.14 | $3.14 | 7,300 | — | — |
| 2014-10-15 | $3.33 | $3.33 | 700 | — | — |
| 2014-10-14 | $3.37 | $3.37 | 5,100 | — | — |
| 2014-10-13 | $3.36 | $3.36 | 23,600 | — | — |
| 2014-10-10 | $4.19 | $4.19 | 5,400 | — | — |
| 2014-10-09 | $4.25 | $4.25 | 1,600 | — | — |
| 2014-10-08 | $4.27 | $4.27 | 5,900 | — | — |
| 2014-10-07 | $4.19 | $4.19 | 3,500 | — | — |
| 2014-10-06 | $4.00 | $4.00 | 1,900 | — | — |
| 2014-10-03 | $4.11 | $4.11 | 700 | — | — |
| 2014-10-02 | $3.96 | $3.96 | 7,900 | — | — |
| 2014-10-01 | $4.13 | $4.13 | 1,900 | — | — |
| 2014-09-30 | $4.23 | $4.23 | 5,100 | — | — |
| 2014-09-29 | $4.29 | $4.29 | 12,900 | — | — |
| 2014-09-26 | $4.07 | $4.07 | 14,100 | — | — |
| 2014-09-25 | $3.94 | $3.94 | 4,100 | — | — |
| 2014-09-24 | $4.10 | $4.10 | 10,200 | — | — |
| 2014-09-23 | $4.19 | $4.19 | 20,200 | — | — |
| 2014-09-22 | $3.91 | $3.91 | 9,100 | — | — |
| 2014-09-19 | $4.14 | $4.14 | 8,300 | — | — |
| 2014-09-18 | $4.04 | $4.04 | 21,000 | — | — |
| 2014-09-17 | $4.05 | $4.05 | 45,400 | — | — |
| 2014-09-16 | $4.42 | $4.42 | 110,200 | — | — |
| 2014-09-15 | $4.39 | $4.39 | 35,100 | — | — |
| 2014-09-12 | $4.20 | $4.20 | 18,900 | — | — |
| 2014-09-11 | $4.10 | $4.10 | 30,500 | — | — |
| 2014-09-10 | $3.94 | $3.94 | 84,700 | — | — |
| 2014-09-09 | $3.88 | $3.88 | 16,700 | — | — |
| 2014-09-08 | $3.64 | $3.64 | 76,700 | — | — |
| 2014-09-05 | $3.69 | $3.69 | 201,000 | — | — |
| 2014-09-04 | $3.37 | $3.37 | 5,700 | — | — |
| 2014-09-03 | $3.23 | $3.23 | 5,100 | — | — |
| 2014-09-02 | $3.25 | $3.25 | 2,800 | — | — |
| 2014-08-29 | $3.25 | $3.25 | 10,000 | — | — |
| 2014-08-28 | $3.33 | $3.33 | 4,600 | — | — |
| 2014-08-27 | $3.28 | $3.28 | 10,200 | — | — |
| 2014-08-26 | $3.28 | $3.28 | 3,400 | — | — |
| 2014-08-25 | $3.33 | $3.33 | 4,700 | — | — |
| 2014-08-22 | $3.34 | $3.34 | 13,700 | — | — |
| 2014-08-21 | $3.49 | $3.49 | 41,200 | — | — |
| 2014-08-20 | $3.73 | $3.73 | 14,000 | — | — |
| 2014-08-19 | $3.75 | $3.75 | 1,500 | — | — |
| 2014-08-18 | $3.78 | $3.78 | 2,400 | — | — |
| 2014-08-15 | $3.74 | $3.74 | 85,500 | — | — |
| 2014-08-14 | $3.60 | $3.60 | 6,500 | — | — |
| 2014-08-13 | $3.58 | $3.58 | 3,300 | — | — |
| 2014-08-12 | $3.63 | $3.63 | 8,500 | — | — |
| 2014-08-11 | $3.70 | $3.70 | 2,700 | — | — |
| 2014-08-08 | $3.64 | $3.64 | 3,100 | — | — |
| 2014-08-07 | $3.70 | $3.70 | 163,700 | — | — |
| 2014-08-06 | $3.48 | $3.48 | 4,000 | — | — |
| 2014-08-05 | $3.47 | $3.47 | 7,500 | — | — |
| 2014-08-04 | $3.39 | $3.39 | 11,300 | — | — |
| 2014-08-01 | $3.65 | $3.65 | 42,100 | — | — |
| 2014-07-31 | $3.45 | $3.45 | 21,900 | — | — |
| 2014-07-30 | $3.49 | $3.49 | 55,400 | — | — |
| 2014-07-29 | $3.65 | $3.65 | 7,000 | — | — |
| 2014-07-28 | $3.69 | $3.69 | 5,200 | — | — |
| 2014-07-25 | $3.69 | $3.69 | 7,800 | — | — |
| 2014-07-24 | $3.70 | $3.70 | 1,300 | — | — |
| 2014-07-23 | $3.66 | $3.66 | 64,600 | — | — |
| 2014-07-22 | $3.82 | $3.82 | 30,600 | — | — |
| 2014-07-21 | $3.70 | $3.70 | 5,100 | — | — |
| 2014-07-18 | $3.67 | $3.67 | 1,800 | — | — |
| 2014-07-17 | $3.66 | $3.66 | 13,400 | — | — |
| 2014-07-16 | $3.82 | $3.82 | 11,000 | — | — |
| 2014-07-15 | $3.88 | $3.88 | 78,900 | — | — |
| 2014-07-14 | $3.79 | $3.79 | 41,500 | — | — |
| 2014-07-11 | $3.83 | $3.83 | 8,000 | — | — |
| 2014-07-10 | $3.81 | $3.81 | 16,700 | — | — |
| 2014-07-09 | $3.81 | $3.81 | 21,000 | — | — |
| 2014-07-08 | $4.08 | $4.08 | 20,300 | — | — |
| 2014-07-07 | $4.20 | $4.20 | 283,900 | — | — |
| 2014-07-03 | $3.97 | $3.97 | 25,800 | — | — |
| 2014-07-02 | $3.90 | $3.90 | 15,000 | — | — |
| 2014-07-01 | $3.95 | $3.95 | 12,500 | — | — |
| 2014-06-30 | $3.97 | $3.97 | 2,200 | — | — |
| 2014-06-27 | $3.81 | $3.81 | 38,300 | — | — |
| 2014-06-26 | $3.72 | $3.72 | 13,600 | — | — |
| 2014-06-25 | $3.82 | $3.82 | 5,300 | — | — |
| 2014-06-24 | $4.01 | $4.01 | 42,500 | — | — |
| 2014-06-23 | $4.10 | $4.10 | 49,600 | — | — |
| 2014-06-20 | $4.03 | $4.03 | 14,800 | — | — |
| 2014-06-19 | $4.19 | $4.19 | 28,700 | — | — |
| 2014-06-18 | $4.26 | $4.26 | 105,800 | — | — |
| 2014-06-17 | $4.25 | $4.25 | 88,700 | — | — |
| 2014-06-16 | $3.77 | $3.77 | 4,200 | — | — |
| 2014-06-13 | $3.80 | $3.80 | 12,500 | — | — |
| 2014-06-12 | $3.95 | $3.95 | 20,400 | — | — |
| 2014-06-11 | $3.99 | $3.99 | 37,200 | — | — |
| 2014-06-10 | $4.03 | $4.03 | 13,800 | — | — |
| 2014-06-09 | $3.95 | $3.95 | 17,000 | — | — |
| 2014-06-06 | $4.22 | $4.22 | 300 | — | — |
| 2014-06-05 | $3.97 | $3.97 | 15,700 | — | — |
| 2014-06-04 | $3.98 | $3.98 | 26,400 | — | — |
| 2014-06-03 | $4.08 | $4.08 | 24,400 | — | — |
| 2014-06-02 | $4.22 | $4.22 | 22,700 | — | — |
| 2014-05-30 | $4.18 | $4.18 | 7,400 | — | — |
| 2014-05-29 | $4.16 | $4.16 | 33,000 | — | — |
| 2014-05-28 | $4.37 | $4.37 | 42,400 | — | — |
| 2014-05-27 | $4.24 | $4.24 | 24,400 | — | — |
| 2014-05-23 | $4.32 | $4.32 | 1,500 | — | — |
| 2014-05-22 | $4.25 | $4.25 | 24,400 | — | — |
| 2014-05-21 | $4.30 | $4.30 | 12,900 | — | — |
| 2014-05-20 | $4.22 | $4.22 | 7,600 | — | — |
| 2014-05-19 | $4.34 | $4.34 | 23,100 | — | — |
| 2014-05-16 | $3.94 | $3.94 | 4,200 | — | — |
| 2014-05-15 | $3.85 | $3.85 | 3,600 | — | — |
| 2014-05-14 | $3.93 | $3.93 | 5,700 | — | — |
| 2014-05-13 | $3.93 | $3.93 | 8,200 | — | — |
| 2014-05-12 | $3.90 | $3.90 | 13,700 | — | — |
| 2014-05-09 | $3.81 | $3.81 | 5,200 | — | — |
| 2014-05-08 | $3.83 | $3.83 | 8,400 | — | — |
| 2014-05-07 | $3.93 | $3.93 | 7,300 | — | — |
| 2014-05-06 | $3.93 | $3.93 | 9,700 | — | — |
| 2014-05-05 | $4.01 | $4.01 | 5,700 | — | — |
| 2014-05-02 | $4.07 | $4.07 | 7,400 | — | — |
| 2014-05-01 | $3.86 | $3.86 | 8,200 | — | — |
| 2014-04-30 | $4.03 | $4.03 | 2,500 | — | — |
| 2014-04-29 | $4.00 | $4.00 | 9,500 | — | — |
| 2014-04-28 | $4.03 | $4.03 | 17,700 | — | — |
| 2014-04-25 | $4.18 | $4.18 | 8,200 | — | — |
| 2014-04-24 | $4.22 | $4.22 | 9,400 | — | — |
| 2014-04-23 | $4.34 | $4.34 | 7,600 | — | — |
| 2014-04-22 | $4.15 | $4.15 | 12,400 | — | — |
| 2014-04-21 | $4.30 | $4.30 | 21,800 | — | — |
| 2014-04-17 | $4.32 | $4.32 | 16,900 | — | — |
| 2014-04-16 | $4.41 | $4.41 | 42,100 | — | — |
| 2014-04-15 | $4.21 | $4.21 | 84,900 | — | — |
| 2014-04-14 | $4.79 | $4.79 | 142,100 | — | — |
| 2014-04-11 | $6.10 | $6.10 | 36,600 | — | — |
| 2014-04-10 | $6.30 | $6.30 | 24,400 | — | — |
| 2014-04-09 | $6.72 | $6.72 | 35,000 | — | — |
| 2014-04-08 | $6.37 | $6.37 | 5,600 | — | — |
| 2014-04-07 | $6.60 | $6.60 | 7,400 | — | — |
| 2014-04-04 | $6.57 | $6.57 | 11,100 | — | — |
| 2014-04-03 | $6.25 | $6.25 | 6,800 | — | — |
| 2014-04-02 | $6.37 | $6.37 | 6,700 | — | — |
| 2014-04-01 | $6.60 | $6.60 | 12,900 | — | — |
| 2014-03-31 | $6.56 | $6.56 | 7,600 | — | — |
| 2014-03-28 | $6.54 | $6.54 | 34,700 | — | — |
| 2014-03-27 | $6.43 | $6.43 | 2,600 | — | — |
| 2014-03-26 | $6.70 | $6.70 | 400 | — | — |
| 2014-03-25 | $6.60 | $6.60 | 13,800 | — | — |
| 2014-03-24 | $6.70 | $6.70 | 6,900 | — | — |
| 2014-03-21 | $6.46 | $6.46 | 9,800 | — | — |
| 2014-03-20 | $6.69 | $6.69 | 16,000 | — | — |
| 2014-03-19 | $6.95 | $6.95 | 20,400 | — | — |
| 2014-03-18 | $6.94 | $6.94 | 42,500 | — | — |
| 2014-03-17 | $7.00 | $7.00 | 88,400 | — | — |
| 2014-03-14 | $6.27 | $6.27 | 8,100 | — | — |
| 2014-03-13 | $6.30 | $6.30 | 26,900 | — | — |
| 2014-03-12 | $6.42 | $6.42 | 9,600 | — | — |
| 2014-03-11 | $6.45 | $6.45 | 13,700 | — | — |
| 2014-03-10 | $6.65 | $6.65 | 10,300 | — | — |
| 2014-03-07 | $6.61 | $6.61 | 8,200 | — | — |
| 2014-03-06 | $6.48 | $6.48 | 18,800 | — | — |
| 2014-03-05 | $6.51 | $6.51 | 40,400 | — | — |
| 2014-03-04 | $6.69 | $6.69 | 30,400 | — | — |
| 2014-03-03 | $6.65 | $6.65 | 12,700 | — | — |
| 2014-02-28 | $6.56 | $6.56 | 11,900 | — | — |
| 2014-02-27 | $6.74 | $6.74 | 5,600 | — | — |
| 2014-02-26 | $6.76 | $6.76 | 5,800 | — | — |
| 2014-02-25 | $6.71 | $6.71 | 4,300 | — | — |
| 2014-02-24 | $6.77 | $6.77 | 17,000 | — | — |
| 2014-02-21 | $6.66 | $6.66 | 20,100 | — | — |
| 2014-02-20 | $6.72 | $6.72 | 8,700 | — | — |
| 2014-02-19 | $6.81 | $6.81 | 4,900 | — | — |
| 2014-02-18 | $6.94 | $6.94 | 4,700 | — | — |
| 2014-02-14 | $6.80 | $6.80 | 30,900 | — | — |
| 2014-02-13 | $6.64 | $6.64 | 17,800 | — | — |
| 2014-02-12 | $6.65 | $6.65 | 19,400 | — | — |
| 2014-02-11 | $6.63 | $6.63 | 14,600 | — | — |
| 2014-02-10 | $6.66 | $6.66 | 19,500 | — | — |
| 2014-02-07 | $6.69 | $6.69 | 16,400 | — | — |
| 2014-02-06 | $6.64 | $6.64 | 38,200 | — | — |
| 2014-02-05 | $6.77 | $6.77 | 27,900 | — | — |
| 2014-02-04 | $6.80 | $6.80 | 20,100 | — | — |
| 2014-02-03 | $6.88 | $6.88 | 39,900 | — | — |
| 2014-01-31 | $7.02 | $7.02 | 57,000 | — | — |
| 2014-01-30 | $7.29 | $7.29 | 20,500 | — | — |
| 2014-01-29 | $7.34 | $7.34 | 86,300 | — | — |
| 2014-01-28 | $7.45 | $7.45 | 48,100 | — | — |
| 2014-01-27 | $6.98 | $6.98 | 90,500 | — | — |
| 2014-01-24 | $6.86 | $6.86 | 62,900 | — | — |
| 2014-01-23 | $7.17 | $7.17 | 67,500 | — | — |
| 2014-01-22 | $7.88 | $7.88 | 201,900 | — | — |
| 2014-01-21 | $7.70 | $7.70 | 68,500 | — | — |
| 2014-01-17 | $7.24 | $7.24 | 24,100 | — | — |
| 2014-01-16 | $7.35 | $7.35 | 61,100 | — | — |
| 2014-01-15 | $6.88 | $6.88 | 12,400 | — | — |
| 2014-01-14 | $6.80 | $6.80 | 23,900 | — | — |
| 2014-01-13 | $6.86 | $6.86 | 46,200 | — | — |
| 2014-01-10 | $7.09 | $7.09 | 46,100 | — | — |
| 2014-01-09 | $7.15 | $7.15 | 26,200 | — | — |
| 2014-01-08 | $7.55 | $7.55 | 98,100 | — | — |
| 2014-01-07 | $7.07 | $7.07 | 60,200 | — | — |
| 2014-01-06 | $7.11 | $7.11 | 22,500 | — | — |
| 2014-01-03 | $7.31 | $7.31 | 43,400 | — | — |
| 2014-01-02 | $7.65 | $7.65 | 85,600 | — | — |