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
- 1995-07-18 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 | $4.30 | $8.49 | 14,400 | — | — |
| 2014-12-30 | $4.36 | $8.61 | 46,400 | — | — |
| 2014-12-29 | $4.44 | $8.76 | 30,400 | — | — |
| 2014-12-26 | $4.45 | $8.79 | 9,200 | — | — |
| 2014-12-24 | $4.33 | $8.54 | 14,000 | — | — |
| 2014-12-23 | $4.42 | $8.73 | 8,800 | — | — |
| 2014-12-22 | $4.26 | $8.41 | 90,800 | — | — |
| 2014-12-19 | $4.40 | $8.68 | 132,400 | — | — |
| 2014-12-18 | $4.47 | $8.82 | 33,600 | — | — |
| 2014-12-17 | $4.38 | $8.65 | 14,400 | — | — |
| 2014-12-16 | $4.49 | $8.86 | 13,600 | — | — |
| 2014-12-15 | $4.42 | $8.73 | 21,600 | — | — |
| 2014-12-12 | $4.31 | $8.51 | 37,600 | — | — |
| 2014-12-11 | $4.41 | $8.71 | 16,400 | — | — |
| 2014-12-10 | $4.43 | $8.74 | 38,400 | — | — |
| 2014-12-09 | $4.41 | $8.71 | 52,000 | — | — |
| 2014-12-08 | $4.39 | $8.67 | 14,800 | — | — |
| 2014-12-05 | $4.43 | $8.74 | 36,800 | — | — |
| 2014-12-04 | $4.32 | $8.53 | 48,000 | — | — |
| 2014-12-03 | $4.32 | $8.52 | 93,600 | — | — |
| 2014-12-02 | $4.29 | $8.46 | 29,200 | — | — |
| 2014-12-01 | $4.25 | $8.39 | 104,800 | — | — |
| 2014-11-28 | $4.44 | $8.76 | 14,800 | — | — |
| 2014-11-26 | $4.47 | $8.82 | 38,800 | — | — |
| 2014-11-25 | $4.46 | $8.79 | 50,400 | — | — |
| 2014-11-24 | $4.43 | $8.73 | 44,400 | — | — |
| 2014-11-21 | $4.35 | $8.59 | 32,800 | — | — |
| 2014-11-20 | $4.31 | $8.51 | 24,400 | — | — |
| 2014-11-19 | $4.39 | $8.67 | 16,800 | — | — |
| 2014-11-18 | $4.42 | $8.73 | 62,800 | — | — |
| 2014-11-17 | $4.32 | $8.52 | 52,400 | — | — |
| 2014-11-14 | $4.29 | $8.46 | 60,000 | — | — |
| 2014-11-13 | $4.28 | $8.44 | 31,200 | — | — |
| 2014-11-12 | $4.29 | $8.46 | 29,600 | — | — |
| 2014-11-11 | $4.28 | $8.45 | 74,000 | — | — |
| 2014-11-10 | $4.24 | $8.37 | 36,400 | — | — |
| 2014-11-07 | $4.25 | $8.38 | 31,200 | — | — |
| 2014-11-06 | $4.30 | $8.48 | 37,200 | — | — |
| 2014-11-05 | $4.30 | $8.40 | 56,000 | — | — |
| 2014-11-04 | $4.25 | $8.30 | 82,800 | — | — |
| 2014-11-03 | $4.24 | $8.29 | 38,000 | — | — |
| 2014-10-31 | $4.31 | $8.43 | 13,200 | — | — |
| 2014-10-30 | $4.29 | $8.39 | 28,000 | — | — |
| 2014-10-29 | $4.30 | $8.41 | 149,200 | — | — |
| 2014-10-28 | $4.21 | $8.22 | 58,000 | — | — |
| 2014-10-27 | $4.21 | $8.22 | 48,000 | — | — |
| 2014-10-24 | $4.21 | $8.22 | 36,800 | — | — |
| 2014-10-23 | $4.13 | $8.07 | 34,800 | — | — |
| 2014-10-22 | $4.07 | $7.96 | 18,000 | — | — |
| 2014-10-21 | $4.07 | $7.94 | 13,200 | — | — |
| 2014-10-20 | $4.03 | $7.87 | 55,600 | — | — |
| 2014-10-17 | $3.96 | $7.74 | 20,000 | — | — |
| 2014-10-16 | $3.97 | $7.76 | 13,200 | — | — |
| 2014-10-15 | $3.94 | $7.71 | 35,200 | — | — |
| 2014-10-14 | $4.00 | $7.81 | 48,800 | — | — |
| 2014-10-13 | $3.97 | $7.75 | 12,800 | — | — |
| 2014-10-10 | $3.99 | $7.79 | 64,400 | — | — |
| 2014-10-09 | $3.95 | $7.72 | 37,600 | — | — |
| 2014-10-08 | $3.91 | $7.64 | 22,800 | — | — |
| 2014-10-07 | $3.88 | $7.59 | 30,800 | — | — |
| 2014-10-06 | $3.94 | $7.70 | 27,200 | — | — |
| 2014-10-03 | $3.90 | $7.63 | 8,000 | — | — |
| 2014-10-02 | $3.97 | $7.75 | 8,000 | — | — |
| 2014-10-01 | $3.91 | $7.65 | 9,600 | — | — |
| 2014-09-30 | $3.96 | $7.73 | 9,200 | — | — |
| 2014-09-29 | $4.02 | $7.85 | 29,600 | — | — |
| 2014-09-26 | $4.05 | $7.91 | 40,800 | — | — |
| 2014-09-25 | $4.08 | $7.96 | 49,200 | — | — |
| 2014-09-24 | $4.01 | $7.83 | 62,400 | — | — |
| 2014-09-23 | $3.92 | $7.66 | 52,400 | — | — |
| 2014-09-22 | $3.91 | $7.65 | 72,000 | — | — |
| 2014-09-19 | $4.07 | $7.95 | 34,400 | — | — |
| 2014-09-18 | $4.04 | $7.90 | 8,000 | — | — |
| 2014-09-17 | $4.06 | $7.93 | 13,600 | — | — |
| 2014-09-16 | $4.00 | $7.81 | 46,400 | — | — |
| 2014-09-15 | $4.07 | $7.95 | 44,800 | — | — |
| 2014-09-12 | $4.11 | $8.03 | 31,200 | — | — |
| 2014-09-11 | $4.19 | $8.18 | 31,200 | — | — |
| 2014-09-10 | $4.18 | $8.16 | 34,800 | — | — |
| 2014-09-09 | $4.20 | $8.20 | 29,200 | — | — |
| 2014-09-08 | $4.21 | $8.22 | 52,800 | — | — |
| 2014-09-05 | $4.10 | $8.01 | 14,400 | — | — |
| 2014-09-04 | $4.13 | $8.08 | 53,600 | — | — |
| 2014-09-03 | $4.08 | $7.97 | 92,000 | — | — |
| 2014-09-02 | $3.97 | $7.76 | 63,600 | — | — |
| 2014-08-29 | $3.94 | $7.71 | 18,400 | — | — |
| 2014-08-28 | $3.93 | $7.68 | 67,200 | — | — |
| 2014-08-27 | $3.80 | $7.43 | 74,800 | — | — |
| 2014-08-26 | $3.75 | $7.33 | 24,000 | — | — |
| 2014-08-25 | $3.78 | $7.39 | 19,600 | — | — |
| 2014-08-22 | $3.78 | $7.38 | 22,000 | — | — |
| 2014-08-21 | $3.72 | $7.28 | 15,200 | — | — |
| 2014-08-20 | $3.72 | $7.27 | 56,400 | — | — |
| 2014-08-19 | $3.73 | $7.28 | 166,000 | — | — |
| 2014-08-18 | $3.79 | $7.41 | 188,000 | — | — |
| 2014-08-15 | $3.84 | $7.50 | 48,000 | — | — |
| 2014-08-14 | $3.89 | $7.60 | 53,600 | — | — |
| 2014-08-13 | $3.89 | $7.59 | 56,400 | — | — |
| 2014-08-12 | $3.78 | $7.39 | 116,000 | — | — |
| 2014-08-11 | $3.93 | $7.69 | 51,600 | — | — |
| 2014-08-08 | $3.88 | $7.58 | 58,800 | — | — |
| 2014-08-07 | $4.01 | $7.84 | 149,600 | — | — |
| 2014-08-06 | $4.12 | $8.06 | 38,000 | — | — |
| 2014-08-05 | $4.29 | $8.38 | 101,600 | — | — |
| 2014-08-04 | $4.38 | $8.57 | 143,200 | — | — |
| 2014-08-01 | $4.41 | $8.54 | 56,000 | — | — |
| 2014-07-31 | $4.37 | $8.45 | 46,400 | — | — |
| 2014-07-30 | $4.36 | $8.44 | 81,200 | — | — |
| 2014-07-29 | $4.29 | $8.29 | 95,600 | — | — |
| 2014-07-28 | $4.07 | $7.88 | 125,600 | — | — |
| 2014-07-25 | $4.00 | $7.75 | 221,600 | — | — |
| 2014-07-24 | $4.12 | $7.97 | 61,200 | — | — |
| 2014-07-23 | $4.04 | $7.82 | 56,000 | — | — |
| 2014-07-22 | $4.03 | $7.79 | 109,600 | — | — |
| 2014-07-21 | $4.01 | $7.77 | 49,600 | — | — |
| 2014-07-18 | $4.05 | $7.84 | 61,200 | — | — |
| 2014-07-17 | $3.98 | $7.71 | 17,600 | — | — |
| 2014-07-16 | $3.96 | $7.67 | 18,800 | — | — |
| 2014-07-15 | $3.97 | $7.67 | 26,000 | — | — |
| 2014-07-14 | $4.02 | $7.79 | 62,000 | — | — |
| 2014-07-11 | $4.03 | $7.80 | 60,800 | — | — |
| 2014-07-10 | $3.99 | $7.73 | 50,400 | — | — |
| 2014-07-09 | $3.86 | $7.47 | 9,200 | — | — |
| 2014-07-08 | $3.86 | $7.46 | 76,800 | — | — |
| 2014-07-07 | $3.83 | $7.40 | 34,400 | — | — |
| 2014-07-03 | $3.84 | $7.44 | 26,000 | — | — |
| 2014-07-02 | $3.81 | $7.38 | 101,600 | — | — |
| 2014-07-01 | $3.80 | $7.36 | 122,400 | — | — |
| 2014-06-30 | $3.84 | $7.43 | 46,800 | — | — |
| 2014-06-27 | $3.80 | $7.36 | 46,800 | — | — |
| 2014-06-26 | $3.80 | $7.36 | 60,800 | — | — |
| 2014-06-25 | $3.79 | $7.33 | 58,800 | — | — |
| 2014-06-24 | $3.82 | $7.38 | 37,600 | — | — |
| 2014-06-23 | $3.84 | $7.44 | 82,400 | — | — |
| 2014-06-20 | $3.82 | $7.39 | 68,800 | — | — |
| 2014-06-19 | $3.91 | $7.57 | 48,800 | — | — |
| 2014-06-18 | $3.90 | $7.55 | 86,000 | — | — |
| 2014-06-17 | $3.85 | $7.45 | 114,800 | — | — |
| 2014-06-16 | $3.75 | $7.26 | 58,800 | — | — |
| 2014-06-13 | $3.70 | $7.16 | 50,400 | — | — |
| 2014-06-12 | $3.70 | $7.16 | 38,000 | — | — |
| 2014-06-11 | $3.70 | $7.16 | 59,200 | — | — |
| 2014-06-10 | $3.73 | $7.21 | 82,400 | — | — |
| 2014-06-09 | $3.71 | $7.18 | 88,800 | — | — |
| 2014-06-06 | $3.74 | $7.24 | 125,600 | — | — |
| 2014-06-05 | $3.72 | $7.20 | 65,600 | — | — |
| 2014-06-04 | $3.67 | $7.11 | 131,200 | — | — |
| 2014-06-03 | $3.82 | $7.39 | 210,400 | — | — |
| 2014-06-02 | $3.84 | $7.42 | 231,600 | — | — |
| 2014-05-30 | $4.10 | $7.94 | 22,400 | — | — |
| 2014-05-29 | $4.08 | $7.89 | 90,800 | — | — |
| 2014-05-28 | $4.16 | $8.05 | 30,400 | — | — |
| 2014-05-27 | $4.20 | $8.13 | 151,600 | — | — |
| 2014-05-23 | $4.15 | $8.04 | 64,400 | — | — |
| 2014-05-22 | $4.08 | $7.90 | 71,600 | — | — |
| 2014-05-21 | $4.10 | $7.93 | 66,800 | — | — |
| 2014-05-20 | $4.12 | $7.97 | 109,200 | — | — |
| 2014-05-19 | $4.12 | $7.97 | 70,000 | — | — |
| 2014-05-16 | $4.07 | $7.87 | 56,000 | — | — |
| 2014-05-15 | $4.10 | $7.93 | 66,800 | — | — |
| 2014-05-14 | $4.04 | $7.82 | 90,000 | — | — |
| 2014-05-13 | $3.89 | $7.52 | 70,000 | — | — |
| 2014-05-12 | $3.87 | $7.50 | 198,800 | — | — |
| 2014-05-09 | $3.85 | $7.46 | 56,000 | — | — |
| 2014-05-08 | $3.92 | $7.59 | 78,800 | — | — |
| 2014-05-07 | $3.88 | $7.51 | 67,200 | — | — |
| 2014-05-06 | $4.00 | $7.75 | 105,200 | — | — |
| 2014-05-05 | $3.98 | $7.70 | 222,800 | — | — |
| 2014-05-02 | $4.12 | $7.97 | 103,200 | — | — |
| 2014-05-01 | $4.10 | $7.85 | 210,800 | — | — |
| 2014-04-30 | $4.04 | $7.74 | 95,200 | — | — |
| 2014-04-29 | $4.04 | $7.73 | 276,400 | — | — |
| 2014-04-28 | $3.97 | $7.60 | 546,800 | — | — |
| 2014-04-25 | $4.48 | $8.59 | 341,600 | — | — |
| 2014-04-24 | $5.15 | $9.87 | 91,600 | — | — |
| 2014-04-23 | $5.14 | $9.84 | 180,400 | — | — |
| 2014-04-22 | $5.20 | $9.95 | 161,200 | — | — |
| 2014-04-21 | $4.99 | $9.55 | 224,400 | — | — |
| 2014-04-17 | $4.74 | $9.08 | 148,000 | — | — |
| 2014-04-16 | $4.75 | $9.09 | 86,800 | — | — |
| 2014-04-15 | $4.76 | $9.12 | 346,800 | — | — |
| 2014-04-14 | $4.85 | $9.28 | 566,800 | — | — |
| 2014-04-11 | $5.59 | $10.70 | 120,000 | — | — |
| 2014-04-10 | $5.57 | $10.66 | 266,800 | — | — |
| 2014-04-09 | $5.58 | $10.68 | 298,800 | — | — |
| 2014-04-08 | $5.69 | $10.90 | 424,400 | — | — |
| 2014-04-07 | $5.47 | $10.48 | 523,200 | — | — |
| 2014-04-04 | $5.11 | $9.78 | 168,400 | — | — |
| 2014-04-03 | $5.00 | $9.57 | 101,200 | — | — |
| 2014-04-02 | $4.94 | $9.45 | 176,400 | — | — |
| 2014-04-01 | $5.08 | $9.72 | 290,400 | — | — |
| 2014-03-31 | $4.96 | $9.50 | 507,200 | — | — |
| 2014-03-28 | $4.94 | $9.46 | 648,000 | — | — |
| 2014-03-27 | $4.45 | $8.52 | 176,800 | — | — |
| 2014-03-26 | $4.34 | $8.31 | 281,600 | — | — |
| 2014-03-25 | $4.12 | $7.90 | 125,200 | — | — |
| 2014-03-24 | $4.15 | $7.95 | 323,200 | — | — |
| 2014-03-21 | $3.92 | $7.51 | 99,600 | — | — |
| 2014-03-20 | $3.85 | $7.37 | 39,600 | — | — |
| 2014-03-19 | $3.80 | $7.28 | 34,800 | — | — |
| 2014-03-18 | $3.80 | $7.28 | 42,000 | — | — |
| 2014-03-17 | $3.80 | $7.28 | 91,200 | — | — |
| 2014-03-14 | $3.81 | $7.29 | 42,400 | — | — |
| 2014-03-13 | $3.86 | $7.39 | 52,000 | — | — |
| 2014-03-12 | $3.86 | $7.39 | 91,200 | — | — |
| 2014-03-11 | $3.87 | $7.42 | 190,400 | — | — |
| 2014-03-10 | $3.79 | $7.25 | 129,200 | — | — |
| 2014-03-07 | $3.76 | $7.21 | 14,400 | — | — |
| 2014-03-06 | $3.76 | $7.19 | 53,200 | — | — |
| 2014-03-05 | $3.75 | $7.18 | 73,200 | — | — |
| 2014-03-04 | $3.77 | $7.23 | 146,800 | — | — |
| 2014-03-03 | $3.72 | $7.12 | 76,000 | — | — |
| 2014-02-28 | $3.55 | $6.80 | 140,400 | — | — |
| 2014-02-27 | $3.53 | $6.77 | 91,200 | — | — |
| 2014-02-26 | $3.60 | $6.90 | 110,800 | — | — |
| 2014-02-25 | $3.53 | $6.76 | 72,400 | — | — |
| 2014-02-24 | $3.63 | $6.94 | 190,400 | — | — |
| 2014-02-21 | $3.56 | $6.81 | 6,800 | — | — |
| 2014-02-20 | $3.62 | $6.92 | 317,200 | — | — |
| 2014-02-19 | $3.63 | $6.95 | 68,000 | — | — |
| 2014-02-18 | $3.56 | $6.81 | 136,800 | — | — |
| 2014-02-14 | $3.64 | $6.98 | 216,400 | — | — |
| 2014-02-13 | $3.81 | $7.30 | 49,200 | — | — |
| 2014-02-12 | $3.85 | $7.29 | 64,400 | — | — |
| 2014-02-11 | $3.86 | $7.32 | 166,800 | — | — |
| 2014-02-10 | $3.89 | $7.37 | 126,800 | — | — |
| 2014-02-07 | $3.80 | $7.20 | 129,600 | — | — |
| 2014-02-06 | $3.56 | $6.75 | 15,600 | — | — |
| 2014-02-05 | $3.56 | $6.74 | 30,800 | — | — |
| 2014-02-04 | $3.53 | $6.69 | 6,400 | — | — |
| 2014-02-03 | $3.54 | $6.70 | 40,000 | — | — |
| 2014-01-31 | $3.53 | $6.68 | 30,000 | — | — |
| 2014-01-30 | $3.62 | $6.86 | 22,000 | — | — |
| 2014-01-29 | $3.64 | $6.89 | 38,400 | — | — |
| 2014-01-28 | $3.67 | $6.95 | 23,600 | — | — |
| 2014-01-27 | $3.68 | $6.98 | 77,600 | — | — |
| 2014-01-24 | $3.70 | $7.00 | 88,400 | — | — |
| 2014-01-23 | $3.71 | $7.02 | 23,600 | — | — |
| 2014-01-22 | $3.78 | $7.15 | 107,200 | — | — |
| 2014-01-21 | $3.86 | $7.32 | 385,600 | — | — |
| 2014-01-17 | $3.60 | $6.82 | 14,400 | — | — |
| 2014-01-16 | $3.55 | $6.72 | 10,000 | — | — |
| 2014-01-15 | $3.58 | $6.78 | 12,400 | — | — |
| 2014-01-14 | $3.56 | $6.74 | 27,200 | — | — |
| 2014-01-13 | $3.59 | $6.79 | 38,800 | — | — |
| 2014-01-10 | $3.56 | $6.74 | 11,200 | — | — |
| 2014-01-09 | $3.57 | $6.76 | 61,600 | — | — |
| 2014-01-08 | $3.59 | $6.79 | 41,600 | — | — |
| 2014-01-07 | $3.54 | $6.71 | 27,600 | — | — |
| 2014-01-06 | $3.49 | $6.61 | 38,000 | — | — |
| 2014-01-03 | $3.48 | $6.58 | 48,400 | — | — |
| 2014-01-02 | $3.44 | $6.52 | 65,200 | — | — |