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
- 2008-06-24 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 | $5.13 | $5.29 | 0 | — | — |
| 2014-12-30 | $5.13 | $5.29 | 300 | — | — |
| 2014-12-29 | $4.81 | $4.96 | 0 | — | — |
| 2014-12-26 | $4.81 | $4.96 | 0 | — | — |
| 2014-12-24 | $4.81 | $4.96 | 0 | — | — |
| 2014-12-23 | $4.81 | $4.96 | 0 | — | — |
| 2014-12-22 | $4.81 | $4.96 | 500 | — | — |
| 2014-12-19 | $4.85 | $5.00 | 1,100 | — | — |
| 2014-12-18 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-17 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-16 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-15 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-12 | $4.75 | $4.90 | 300 | — | — |
| 2014-12-11 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-10 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-09 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-08 | $4.75 | $4.90 | 0 | — | — |
| 2014-12-05 | $4.75 | $4.90 | 6,200 | — | — |
| 2014-12-04 | $4.90 | $5.06 | 0 | — | — |
| 2014-12-03 | $4.90 | $5.06 | 800 | — | — |
| 2014-12-02 | $4.87 | $5.02 | 0 | — | — |
| 2014-12-01 | $4.87 | $5.02 | 0 | — | — |
| 2014-11-28 | $4.87 | $5.02 | 400 | — | — |
| 2014-11-26 | $5.23 | $5.40 | 4,700 | — | — |
| 2014-11-25 | $5.04 | $5.20 | 0 | — | — |
| 2014-11-24 | $5.04 | $5.20 | 0 | — | — |
| 2014-11-21 | $5.04 | $5.20 | 0 | — | — |
| 2014-11-20 | $5.04 | $5.20 | 0 | — | — |
| 2014-11-19 | $5.04 | $5.20 | 0 | — | — |
| 2014-11-18 | $5.04 | $5.20 | 30,000 | — | — |
| 2014-11-17 | $4.33 | $4.47 | 900 | — | — |
| 2014-11-14 | $4.43 | $4.57 | 3,400 | — | — |
| 2014-11-13 | $4.01 | $4.14 | 0 | — | — |
| 2014-11-12 | $4.01 | $4.14 | 0 | — | — |
| 2014-11-11 | $4.01 | $4.14 | 0 | — | — |
| 2014-11-10 | $4.01 | $4.14 | 0 | — | — |
| 2014-11-07 | $4.01 | $4.10 | 0 | — | — |
| 2014-11-06 | $4.01 | $4.10 | 60,600 | — | — |
| 2014-11-05 | $4.24 | $4.34 | 0 | — | — |
| 2014-11-04 | $4.24 | $4.34 | 0 | — | — |
| 2014-11-03 | $4.24 | $4.34 | 0 | — | — |
| 2014-10-31 | $4.24 | $4.34 | 0 | — | — |
| 2014-10-30 | $4.24 | $4.34 | 200 | — | — |
| 2014-10-29 | $4.79 | $4.90 | 1,800 | — | — |
| 2014-10-28 | $4.96 | $5.07 | 0 | — | — |
| 2014-10-27 | $4.96 | $5.07 | 0 | — | — |
| 2014-10-24 | $4.96 | $5.07 | 700 | — | — |
| 2014-10-23 | $5.18 | $5.30 | 0 | — | — |
| 2014-10-22 | $5.18 | $5.30 | 0 | — | — |
| 2014-10-21 | $5.18 | $5.30 | 5,000 | — | — |
| 2014-10-20 | $4.84 | $4.95 | 800 | — | — |
| 2014-10-17 | $5.39 | $5.51 | 0 | — | — |
| 2014-10-16 | $5.39 | $5.51 | 700 | — | — |
| 2014-10-15 | $5.33 | $5.45 | 9,100 | — | — |
| 2014-10-14 | $5.31 | $5.43 | 3,500 | — | — |
| 2014-10-13 | $4.93 | $5.04 | 0 | — | — |
| 2014-10-10 | $4.93 | $5.04 | 1,000 | — | — |
| 2014-10-09 | $4.84 | $4.95 | 100 | — | — |
| 2014-10-08 | $4.50 | $4.60 | 400 | — | — |
| 2014-10-07 | $4.68 | $4.79 | 0 | — | — |
| 2014-10-06 | $4.68 | $4.79 | 1,600 | — | — |
| 2014-10-03 | $4.55 | $4.65 | 0 | — | — |
| 2014-10-02 | $4.55 | $4.65 | 0 | — | — |
| 2014-10-01 | $4.55 | $4.65 | 200 | — | — |
| 2014-09-30 | $4.53 | $4.63 | 2,000 | — | — |
| 2014-09-29 | $4.78 | $4.89 | 0 | — | — |
| 2014-09-26 | $4.78 | $4.89 | 300 | — | — |
| 2014-09-25 | $4.83 | $4.94 | 0 | — | — |
| 2014-09-24 | $4.83 | $4.94 | 1,500 | — | — |
| 2014-09-23 | $4.84 | $4.95 | 13,300 | — | — |
| 2014-09-22 | $5.05 | $5.17 | 0 | — | — |
| 2014-09-19 | $5.05 | $5.17 | 0 | — | — |
| 2014-09-18 | $5.05 | $5.17 | 800 | — | — |
| 2014-09-17 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-16 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-15 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-12 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-11 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-10 | $5.60 | $5.73 | 0 | — | — |
| 2014-09-09 | $5.60 | $5.73 | 1,500 | — | — |
| 2014-09-08 | $5.73 | $5.86 | 0 | — | — |
| 2014-09-05 | $5.73 | $5.86 | 0 | — | — |
| 2014-09-04 | $5.73 | $5.86 | 0 | — | — |
| 2014-09-03 | $5.73 | $5.86 | 0 | — | — |
| 2014-09-02 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-29 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-28 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-27 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-26 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-25 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-22 | $5.73 | $5.86 | 0 | — | — |
| 2014-08-21 | $5.73 | $5.86 | 5,000 | — | — |
| 2014-08-20 | $5.65 | $5.78 | 0 | — | — |
| 2014-08-19 | $5.65 | $5.78 | 0 | — | — |
| 2014-08-18 | $5.65 | $5.78 | 600 | — | — |
| 2014-08-15 | $5.44 | $5.56 | 0 | — | — |
| 2014-08-14 | $5.44 | $5.56 | 0 | — | — |
| 2014-08-13 | $5.44 | $5.56 | 0 | — | — |
| 2014-08-12 | $5.44 | $5.56 | 0 | — | — |
| 2014-08-11 | $5.44 | $5.53 | 0 | — | — |
| 2014-08-08 | $5.44 | $5.53 | 10,400 | — | — |
| 2014-08-07 | $5.30 | $5.38 | 200 | — | — |
| 2014-08-06 | $5.17 | $5.25 | 0 | — | — |
| 2014-08-05 | $5.17 | $5.25 | 0 | — | — |
| 2014-08-04 | $5.17 | $5.25 | 1,000 | — | — |
| 2014-08-01 | $5.31 | $5.39 | 0 | — | — |
| 2014-07-31 | $5.31 | $5.39 | 0 | — | — |
| 2014-07-30 | $5.31 | $5.39 | 2,100 | — | — |
| 2014-07-29 | $5.85 | $5.94 | 0 | — | — |
| 2014-07-28 | $5.85 | $5.94 | 2,000 | — | — |
| 2014-07-25 | $5.82 | $5.91 | 0 | — | — |
| 2014-07-24 | $5.82 | $5.91 | 300 | — | — |
| 2014-07-23 | $5.77 | $5.86 | 0 | — | — |
| 2014-07-22 | $5.77 | $5.86 | 0 | — | — |
| 2014-07-21 | $5.77 | $5.86 | 2,000 | — | — |
| 2014-07-18 | $5.62 | $5.71 | 0 | — | — |
| 2014-07-17 | $5.62 | $5.71 | 0 | — | — |
| 2014-07-16 | $5.62 | $5.71 | 0 | — | — |
| 2014-07-15 | $5.62 | $5.71 | 800 | — | — |
| 2014-07-14 | $5.86 | $5.95 | 2,600 | — | — |
| 2014-07-11 | $6.11 | $6.21 | 0 | — | — |
| 2014-07-10 | $6.11 | $6.21 | 1,900 | — | — |
| 2014-07-09 | $6.22 | $6.32 | 1,600 | — | — |
| 2014-07-08 | $5.90 | $5.99 | 0 | — | — |
| 2014-07-07 | $5.90 | $5.99 | 0 | — | — |
| 2014-07-03 | $5.90 | $5.99 | 0 | — | — |
| 2014-07-02 | $5.90 | $5.99 | 7,000 | — | — |
| 2014-07-01 | $6.47 | $6.57 | 2,000 | — | — |
| 2014-06-30 | $5.73 | $5.82 | 1,600 | — | — |
| 2014-06-27 | $5.62 | $5.71 | 13,600 | — | — |
| 2014-06-26 | $5.28 | $5.36 | 0 | — | — |
| 2014-06-25 | $5.28 | $5.36 | 800 | — | — |
| 2014-06-24 | $5.34 | $5.42 | 200 | — | — |
| 2014-06-23 | $5.35 | $5.43 | 600 | — | — |
| 2014-06-20 | $5.01 | $5.09 | 0 | — | — |
| 2014-06-19 | $5.01 | $5.09 | 2,400 | — | — |
| 2014-06-18 | $4.93 | $5.01 | 10,100 | — | — |
| 2014-06-17 | $4.86 | $4.94 | 13,700 | — | — |
| 2014-06-16 | $4.33 | $4.40 | 0 | — | — |
| 2014-06-13 | $4.33 | $4.40 | 7,000 | — | — |
| 2014-06-12 | $3.99 | $4.05 | 0 | — | — |
| 2014-06-11 | $3.99 | $4.05 | 100 | — | — |
| 2014-06-10 | $3.63 | $3.69 | 0 | — | — |
| 2014-06-09 | $3.63 | $3.69 | 0 | — | — |
| 2014-06-06 | $3.63 | $3.69 | 400 | — | — |
| 2014-06-05 | $3.67 | $3.73 | 0 | — | — |
| 2014-06-04 | $3.67 | $3.73 | 2,700 | — | — |
| 2014-06-03 | $3.66 | $3.72 | 4,000 | — | — |
| 2014-06-02 | $3.39 | $3.44 | 1,200 | — | — |
| 2014-05-30 | $4.32 | $4.39 | 0 | — | — |
| 2014-05-29 | $4.32 | $4.39 | 0 | — | — |
| 2014-05-28 | $4.32 | $4.39 | 0 | — | — |
| 2014-05-27 | $4.32 | $4.39 | 0 | — | — |
| 2014-05-23 | $4.32 | $4.39 | 0 | — | — |
| 2014-05-22 | $4.32 | $4.39 | 500 | — | — |
| 2014-05-21 | $4.28 | $4.35 | 1,700 | — | — |
| 2014-05-20 | $4.40 | $4.47 | 2,500 | — | — |
| 2014-05-19 | $4.67 | $4.71 | 0 | — | — |
| 2014-05-16 | $4.67 | $4.71 | 1,200 | — | — |
| 2014-05-15 | $4.79 | $4.83 | 0 | — | — |
| 2014-05-14 | $4.79 | $4.83 | 1,000 | — | — |
| 2014-05-13 | $4.90 | $4.94 | 0 | — | — |
| 2014-05-12 | $4.90 | $4.94 | 0 | — | — |
| 2014-05-09 | $4.90 | $4.94 | 500 | — | — |
| 2014-05-08 | $5.08 | $5.12 | 200 | — | — |
| 2014-05-07 | $5.08 | $5.12 | 0 | — | — |
| 2014-05-06 | $5.08 | $5.12 | 2,500 | — | — |
| 2014-05-05 | $5.09 | $5.13 | 0 | — | — |
| 2014-05-02 | $5.09 | $5.13 | 0 | — | — |
| 2014-05-01 | $5.09 | $5.13 | 1,600 | — | — |
| 2014-04-30 | $5.15 | $5.19 | 3,400 | — | — |
| 2014-04-29 | $5.18 | $5.22 | 0 | — | — |
| 2014-04-28 | $5.18 | $5.22 | 0 | — | — |
| 2014-04-25 | $5.18 | $5.22 | 100 | — | — |
| 2014-04-24 | $5.08 | $5.12 | 1,200 | — | — |
| 2014-04-23 | $4.80 | $4.84 | 0 | — | — |
| 2014-04-22 | $4.80 | $4.84 | 0 | — | — |
| 2014-04-21 | $4.80 | $4.84 | 0 | — | — |
| 2014-04-17 | $4.80 | $4.84 | 0 | — | — |
| 2014-04-16 | $4.80 | $4.84 | 52,300 | — | — |
| 2014-04-15 | $4.89 | $4.93 | 0 | — | — |
| 2014-04-14 | $4.89 | $4.93 | 1,800 | — | — |
| 2014-04-11 | $4.84 | $4.88 | 1,300 | — | — |
| 2014-04-10 | $4.71 | $4.75 | 0 | — | — |
| 2014-04-09 | $4.71 | $4.75 | 0 | — | — |
| 2014-04-08 | $4.71 | $4.75 | 1,200 | — | — |
| 2014-04-07 | $4.71 | $4.75 | 200 | — | — |
| 2014-04-04 | $4.81 | $4.85 | 0 | — | — |
| 2014-04-03 | $4.81 | $4.85 | 0 | — | — |
| 2014-04-02 | $4.81 | $4.85 | 0 | — | — |
| 2014-04-01 | $4.81 | $4.85 | 0 | — | — |
| 2014-03-31 | $4.81 | $4.85 | 0 | — | — |
| 2014-03-28 | $4.81 | $4.85 | 3,000 | — | — |
| 2014-03-27 | $4.66 | $4.70 | 1,600 | — | — |
| 2014-03-26 | $4.58 | $4.62 | 0 | — | — |
| 2014-03-25 | $4.58 | $4.62 | 0 | — | — |
| 2014-03-24 | $4.58 | $4.62 | 3,700 | — | — |
| 2014-03-21 | $4.95 | $4.99 | 500 | — | — |
| 2014-03-20 | $4.76 | $4.80 | 0 | — | — |
| 2014-03-19 | $4.76 | $4.80 | 2,400 | — | — |
| 2014-03-18 | $5.00 | $5.04 | 0 | — | — |
| 2014-03-17 | $5.00 | $5.04 | 1,300 | — | — |
| 2014-03-14 | $5.18 | $5.22 | 0 | — | — |
| 2014-03-13 | $5.18 | $5.22 | 1,200 | — | — |
| 2014-03-12 | $5.05 | $5.09 | 400 | — | — |
| 2014-03-11 | $5.04 | $5.08 | 400 | — | — |
| 2014-03-10 | $4.95 | $4.99 | 15,200 | — | — |
| 2014-03-07 | $4.96 | $5.00 | 6,500 | — | — |
| 2014-03-06 | $5.06 | $5.10 | 6,600 | — | — |
| 2014-03-05 | $4.86 | $4.90 | 7,600 | — | — |
| 2014-03-04 | $4.75 | $4.79 | 10,600 | — | — |
| 2014-03-03 | $4.65 | $4.65 | 2,400 | — | — |
| 2014-02-28 | $4.45 | $4.45 | 2,200 | — | — |
| 2014-02-27 | $4.64 | $4.64 | 0 | — | — |
| 2014-02-26 | $4.64 | $4.64 | 0 | — | — |
| 2014-02-25 | $4.64 | $4.64 | 0 | — | — |
| 2014-02-24 | $4.64 | $4.64 | 24,200 | — | — |
| 2014-02-21 | $4.55 | $4.55 | 100 | — | — |
| 2014-02-20 | $4.68 | $4.68 | 18,400 | — | — |
| 2014-02-19 | $4.51 | $4.51 | 0 | — | — |
| 2014-02-18 | $4.51 | $4.51 | 2,000 | — | — |
| 2014-02-14 | $4.40 | $4.40 | 2,500 | — | — |
| 2014-02-13 | $4.35 | $4.35 | 2,500 | — | — |
| 2014-02-12 | $4.44 | $4.44 | 600 | — | — |
| 2014-02-11 | $4.34 | $4.34 | 2,000 | — | — |
| 2014-02-10 | $4.34 | $4.34 | 400 | — | — |
| 2014-02-07 | $4.14 | $4.14 | 200 | — | — |
| 2014-02-06 | $4.13 | $4.13 | 300 | — | — |
| 2014-02-05 | $4.13 | $4.13 | 5,000 | — | — |
| 2014-02-04 | $3.98 | $3.98 | 700 | — | — |
| 2014-02-03 | $3.98 | $3.98 | 2,600 | — | — |
| 2014-01-31 | $3.82 | $3.82 | 400 | — | — |
| 2014-01-30 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-29 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-28 | $3.67 | $3.67 | 0 | — | — |
| 2014-01-27 | $3.67 | $3.67 | 1,800 | — | — |
| 2014-01-24 | $3.86 | $3.86 | 2,300 | — | — |
| 2014-01-23 | $3.97 | $3.97 | 300 | — | — |
| 2014-01-22 | $4.12 | $4.12 | 0 | — | — |
| 2014-01-21 | $4.12 | $4.12 | 8,000 | — | — |
| 2014-01-17 | $4.08 | $4.08 | 0 | — | — |
| 2014-01-16 | $4.08 | $4.08 | 0 | — | — |
| 2014-01-15 | $4.08 | $4.08 | 2,000 | — | — |
| 2014-01-14 | $4.38 | $4.38 | 100 | — | — |
| 2014-01-13 | $4.31 | $4.31 | 600 | — | — |
| 2014-01-10 | $4.30 | $4.30 | 0 | — | — |
| 2014-01-09 | $4.30 | $4.30 | 0 | — | — |
| 2014-01-08 | $4.30 | $4.30 | 0 | — | — |
| 2014-01-07 | $4.30 | $4.30 | 1,300 | — | — |
| 2014-01-06 | $4.18 | $4.18 | 0 | — | — |
| 2014-01-03 | $4.18 | $4.18 | 0 | — | — |
| 2014-01-02 | $4.18 | $4.18 | 5,700 | — | — |