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
- 2009-08-11 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 | $5.98 | $5.98 | 27,700 | — | — |
| 2014-12-30 | $5.95 | $5.95 | 12,100 | — | — |
| 2014-12-29 | $6.08 | $6.08 | 22,800 | — | — |
| 2014-12-26 | $6.02 | $6.02 | 9,800 | — | — |
| 2014-12-24 | $6.05 | $6.05 | 16,500 | — | — |
| 2014-12-23 | $5.72 | $5.72 | 63,400 | — | — |
| 2014-12-22 | $5.44 | $5.44 | 16,400 | — | — |
| 2014-12-19 | $5.32 | $5.32 | 15,500 | — | — |
| 2014-12-18 | $5.42 | $5.42 | 13,500 | — | — |
| 2014-12-17 | $5.35 | $5.35 | 27,800 | — | — |
| 2014-12-16 | $5.36 | $5.36 | 24,200 | — | — |
| 2014-12-15 | $5.40 | $5.40 | 17,800 | — | — |
| 2014-12-12 | $5.27 | $5.27 | 21,800 | — | — |
| 2014-12-11 | $5.23 | $5.23 | 20,500 | — | — |
| 2014-12-10 | $5.16 | $5.16 | 14,700 | — | — |
| 2014-12-09 | $5.20 | $5.20 | 19,700 | — | — |
| 2014-12-08 | $5.28 | $5.28 | 14,300 | — | — |
| 2014-12-05 | $5.22 | $5.22 | 12,500 | — | — |
| 2014-12-04 | $5.21 | $5.21 | 24,200 | — | — |
| 2014-12-03 | $5.28 | $5.28 | 13,200 | — | — |
| 2014-12-02 | $5.22 | $5.22 | 20,900 | — | — |
| 2014-12-01 | $5.19 | $5.19 | 29,900 | — | — |
| 2014-11-28 | $5.15 | $5.15 | 10,500 | — | — |
| 2014-11-26 | $5.16 | $5.16 | 39,100 | — | — |
| 2014-11-25 | $5.25 | $5.25 | 36,700 | — | — |
| 2014-11-24 | $5.06 | $5.06 | 270,600 | — | — |
| 2014-11-21 | $5.11 | $5.11 | 137,500 | — | — |
| 2014-11-20 | $5.13 | $5.13 | 48,500 | — | — |
| 2014-11-19 | $5.12 | $5.12 | 17,400 | — | — |
| 2014-11-18 | $5.10 | $5.10 | 16,700 | — | — |
| 2014-11-17 | $4.99 | $4.99 | 17,300 | — | — |
| 2014-11-14 | $4.99 | $4.99 | 34,200 | — | — |
| 2014-11-13 | $5.00 | $5.00 | 13,000 | — | — |
| 2014-11-12 | $5.03 | $5.03 | 12,700 | — | — |
| 2014-11-11 | $5.04 | $5.04 | 12,200 | — | — |
| 2014-11-10 | $5.04 | $5.04 | 12,200 | — | — |
| 2014-11-07 | $5.03 | $5.03 | 21,400 | — | — |
| 2014-11-06 | $5.11 | $5.11 | 10,400 | — | — |
| 2014-11-05 | $5.02 | $5.02 | 328,300 | — | — |
| 2014-11-04 | $4.71 | $4.71 | 6,400 | — | — |
| 2014-11-03 | $4.86 | $4.86 | 8,700 | — | — |
| 2014-10-31 | $4.90 | $4.90 | 12,100 | — | — |
| 2014-10-30 | $4.85 | $4.85 | 0 | — | — |
| 2014-10-29 | $4.85 | $4.85 | 9,600 | — | — |
| 2014-10-28 | $4.68 | $4.68 | 15,900 | — | — |
| 2014-10-27 | $4.59 | $4.59 | 24,500 | — | — |
| 2014-10-24 | $4.65 | $4.65 | 32,900 | — | — |
| 2014-10-23 | $4.65 | $4.65 | 22,200 | — | — |
| 2014-10-22 | $4.73 | $4.73 | 29,900 | — | — |
| 2014-10-21 | $4.75 | $4.75 | 29,900 | — | — |
| 2014-10-20 | $4.94 | $4.94 | 24,700 | — | — |
| 2014-10-17 | $4.96 | $4.96 | 31,300 | — | — |
| 2014-10-16 | $4.86 | $4.86 | 23,100 | — | — |
| 2014-10-15 | $5.01 | $5.01 | 15,700 | — | — |
| 2014-10-14 | $5.03 | $5.03 | 15,200 | — | — |
| 2014-10-13 | $5.05 | $5.05 | 10,000 | — | — |
| 2014-10-10 | $5.11 | $5.11 | 24,800 | — | — |
| 2014-10-09 | $5.02 | $5.02 | 24,200 | — | — |
| 2014-10-08 | $4.85 | $4.85 | 13,300 | — | — |
| 2014-10-07 | $4.77 | $4.77 | 9,600 | — | — |
| 2014-10-06 | $4.78 | $4.78 | 17,800 | — | — |
| 2014-10-03 | $4.93 | $4.93 | 14,400 | — | — |
| 2014-10-02 | $5.02 | $5.02 | 10,100 | — | — |
| 2014-10-01 | $5.03 | $5.03 | 11,000 | — | — |
| 2014-09-30 | $4.94 | $4.94 | 25,000 | — | — |
| 2014-09-29 | $5.03 | $5.03 | 7,200 | — | — |
| 2014-09-26 | $5.00 | $5.00 | 6,100 | — | — |
| 2014-09-25 | $5.00 | $5.00 | 11,500 | — | — |
| 2014-09-24 | $5.03 | $5.03 | 11,000 | — | — |
| 2014-09-23 | $5.06 | $5.06 | 14,200 | — | — |
| 2014-09-22 | $5.10 | $5.10 | 14,400 | — | — |
| 2014-09-19 | $5.08 | $5.08 | 41,900 | — | — |
| 2014-09-18 | $5.03 | $5.03 | 22,300 | — | — |
| 2014-09-17 | $4.90 | $4.90 | 38,300 | — | — |
| 2014-09-16 | $5.05 | $5.05 | 10,700 | — | — |
| 2014-09-15 | $5.00 | $5.00 | 13,500 | — | — |
| 2014-09-12 | $5.14 | $5.14 | 14,700 | — | — |
| 2014-09-11 | $5.12 | $5.12 | 13,900 | — | — |
| 2014-09-10 | $5.12 | $5.12 | 8,700 | — | — |
| 2014-09-09 | $5.12 | $5.12 | 31,400 | — | — |
| 2014-09-08 | $5.12 | $5.12 | 10,700 | — | — |
| 2014-09-05 | $5.10 | $5.10 | 10,300 | — | — |
| 2014-09-04 | $5.11 | $5.11 | 19,400 | — | — |
| 2014-09-03 | $5.15 | $5.15 | 33,900 | — | — |
| 2014-09-02 | $5.13 | $5.13 | 24,100 | — | — |
| 2014-08-29 | $5.12 | $5.12 | 16,100 | — | — |
| 2014-08-28 | $5.14 | $5.14 | 6,200 | — | — |
| 2014-08-27 | $5.13 | $5.13 | 38,000 | — | — |
| 2014-08-26 | $5.16 | $5.16 | 8,600 | — | — |
| 2014-08-25 | $5.15 | $5.15 | 24,600 | — | — |
| 2014-08-22 | $5.15 | $5.15 | 40,300 | — | — |
| 2014-08-21 | $5.03 | $5.03 | 9,900 | — | — |
| 2014-08-20 | $5.08 | $5.08 | 21,300 | — | — |
| 2014-08-19 | $5.04 | $5.04 | 18,400 | — | — |
| 2014-08-18 | $4.99 | $4.99 | 56,900 | — | — |
| 2014-08-15 | $4.93 | $4.93 | 63,600 | — | — |
| 2014-08-14 | $4.76 | $4.76 | 9,700 | — | — |
| 2014-08-13 | $4.77 | $4.77 | 10,600 | — | — |
| 2014-08-12 | $4.82 | $4.82 | 5,600 | — | — |
| 2014-08-11 | $4.88 | $4.88 | 7,000 | — | — |
| 2014-08-08 | $4.83 | $4.83 | 10,200 | — | — |
| 2014-08-07 | $4.91 | $4.91 | 17,900 | — | — |
| 2014-08-06 | $4.81 | $4.81 | 102,700 | — | — |
| 2014-08-05 | $4.53 | $4.53 | 8,200 | — | — |
| 2014-08-04 | $4.49 | $4.49 | 20,400 | — | — |
| 2014-08-01 | $4.55 | $4.55 | 3,500 | — | — |
| 2014-07-31 | $4.64 | $4.64 | 9,500 | — | — |
| 2014-07-30 | $4.59 | $4.59 | 21,700 | — | — |
| 2014-07-29 | $4.50 | $4.50 | 54,600 | — | — |
| 2014-07-28 | $4.53 | $4.53 | 22,400 | — | — |
| 2014-07-25 | $4.55 | $4.55 | 15,400 | — | — |
| 2014-07-24 | $4.66 | $4.66 | 3,600 | — | — |
| 2014-07-23 | $4.70 | $4.70 | 53,000 | — | — |
| 2014-07-22 | $4.56 | $4.56 | 62,200 | — | — |
| 2014-07-21 | $4.52 | $4.52 | 33,600 | — | — |
| 2014-07-18 | $4.51 | $4.51 | 6,100 | — | — |
| 2014-07-17 | $4.51 | $4.51 | 9,400 | — | — |
| 2014-07-16 | $4.52 | $4.52 | 7,900 | — | — |
| 2014-07-15 | $4.52 | $4.52 | 11,100 | — | — |
| 2014-07-14 | $4.62 | $4.62 | 32,000 | — | — |
| 2014-07-11 | $4.55 | $4.55 | 97,800 | — | — |
| 2014-07-10 | $4.50 | $4.50 | 7,600 | — | — |
| 2014-07-09 | $4.54 | $4.54 | 9,400 | — | — |
| 2014-07-08 | $4.48 | $4.48 | 6,600 | — | — |
| 2014-07-07 | $4.51 | $4.51 | 16,100 | — | — |
| 2014-07-03 | $4.56 | $4.56 | 18,200 | — | — |
| 2014-07-02 | $4.52 | $4.52 | 33,600 | — | — |
| 2014-07-01 | $4.49 | $4.49 | 54,400 | — | — |
| 2014-06-30 | $4.50 | $4.50 | 8,800 | — | — |
| 2014-06-27 | $4.53 | $4.53 | 40,900 | — | — |
| 2014-06-26 | $4.46 | $4.46 | 8,200 | — | — |
| 2014-06-25 | $4.46 | $4.46 | 3,100 | — | — |
| 2014-06-24 | $4.46 | $4.46 | 18,400 | — | — |
| 2014-06-23 | $4.49 | $4.49 | 34,000 | — | — |
| 2014-06-20 | $4.53 | $4.53 | 30,700 | — | — |
| 2014-06-19 | $4.49 | $4.49 | 14,700 | — | — |
| 2014-06-18 | $4.52 | $4.52 | 12,700 | — | — |
| 2014-06-17 | $4.47 | $4.47 | 3,300 | — | — |
| 2014-06-16 | $4.48 | $4.48 | 13,200 | — | — |
| 2014-06-13 | $4.49 | $4.49 | 14,300 | — | — |
| 2014-06-12 | $4.49 | $4.49 | 8,100 | — | — |
| 2014-06-11 | $4.50 | $4.50 | 4,200 | — | — |
| 2014-06-10 | $4.49 | $4.49 | 7,200 | — | — |
| 2014-06-09 | $4.53 | $4.53 | 14,600 | — | — |
| 2014-06-06 | $4.59 | $4.59 | 16,900 | — | — |
| 2014-06-05 | $4.53 | $4.53 | 10,300 | — | — |
| 2014-06-04 | $4.50 | $4.50 | 20,600 | — | — |
| 2014-06-03 | $4.52 | $4.52 | 33,100 | — | — |
| 2014-06-02 | $4.52 | $4.52 | 27,800 | — | — |
| 2014-05-30 | $4.55 | $4.55 | 22,000 | — | — |
| 2014-05-29 | $4.50 | $4.50 | 17,600 | — | — |
| 2014-05-28 | $4.45 | $4.45 | 3,800 | — | — |
| 2014-05-27 | $4.47 | $4.47 | 10,400 | — | — |
| 2014-05-23 | $4.49 | $4.49 | 9,000 | — | — |
| 2014-05-22 | $4.51 | $4.51 | 10,600 | — | — |
| 2014-05-21 | $4.45 | $4.45 | 17,500 | — | — |
| 2014-05-20 | $4.46 | $4.46 | 8,800 | — | — |
| 2014-05-19 | $4.48 | $4.48 | 32,000 | — | — |
| 2014-05-16 | $4.51 | $4.51 | 23,600 | — | — |
| 2014-05-15 | $4.49 | $4.49 | 29,800 | — | — |
| 2014-05-14 | $4.48 | $4.48 | 46,500 | — | — |
| 2014-05-13 | $4.22 | $4.22 | 8,400 | — | — |
| 2014-05-12 | $4.31 | $4.31 | 12,400 | — | — |
| 2014-05-09 | $4.27 | $4.27 | 15,400 | — | — |
| 2014-05-08 | $4.22 | $4.22 | 16,700 | — | — |
| 2014-05-07 | $4.24 | $4.24 | 14,200 | — | — |
| 2014-05-06 | $4.32 | $4.32 | 58,800 | — | — |
| 2014-05-05 | $4.40 | $4.40 | 32,000 | — | — |
| 2014-05-02 | $4.44 | $4.44 | 29,200 | — | — |
| 2014-05-01 | $4.43 | $4.43 | 31,400 | — | — |
| 2014-04-30 | $4.45 | $4.45 | 7,400 | — | — |
| 2014-04-29 | $4.45 | $4.45 | 30,800 | — | — |
| 2014-04-28 | $4.43 | $4.43 | 24,300 | — | — |
| 2014-04-25 | $4.45 | $4.45 | 43,100 | — | — |
| 2014-04-24 | $4.48 | $4.48 | 33,100 | — | — |
| 2014-04-23 | $4.47 | $4.47 | 6,000 | — | — |
| 2014-04-22 | $4.52 | $4.52 | 41,500 | — | — |
| 2014-04-21 | $4.49 | $4.49 | 16,500 | — | — |
| 2014-04-17 | $4.46 | $4.46 | 8,600 | — | — |
| 2014-04-16 | $4.52 | $4.52 | 40,800 | — | — |
| 2014-04-15 | $4.51 | $4.51 | 15,900 | — | — |
| 2014-04-14 | $4.50 | $4.50 | 27,900 | — | — |
| 2014-04-11 | $4.47 | $4.47 | 29,500 | — | — |
| 2014-04-10 | $4.46 | $4.46 | 37,600 | — | — |
| 2014-04-09 | $4.49 | $4.49 | 36,100 | — | — |
| 2014-04-08 | $4.47 | $4.47 | 31,000 | — | — |
| 2014-04-07 | $4.48 | $4.48 | 33,200 | — | — |
| 2014-04-04 | $4.49 | $4.49 | 94,400 | — | — |
| 2014-04-03 | $4.51 | $4.51 | 72,300 | — | — |
| 2014-04-02 | $4.49 | $4.49 | 94,100 | — | — |
| 2014-04-01 | $4.46 | $4.46 | 129,600 | — | — |
| 2014-03-31 | $4.50 | $4.50 | 39,700 | — | — |
| 2014-03-28 | $4.51 | $4.51 | 33,700 | — | — |
| 2014-03-27 | $4.47 | $4.47 | 14,000 | — | — |
| 2014-03-26 | $4.49 | $4.49 | 6,300 | — | — |
| 2014-03-25 | $4.47 | $4.47 | 24,600 | — | — |
| 2014-03-24 | $4.45 | $4.45 | 18,600 | — | — |
| 2014-03-21 | $4.47 | $4.47 | 95,700 | — | — |
| 2014-03-20 | $4.58 | $4.58 | 34,000 | — | — |
| 2014-03-19 | $4.54 | $4.54 | 30,700 | — | — |
| 2014-03-18 | $4.50 | $4.50 | 100,400 | — | — |
| 2014-03-17 | $4.51 | $4.51 | 66,300 | — | — |
| 2014-03-14 | $4.58 | $4.58 | 117,100 | — | — |
| 2014-03-13 | $4.55 | $4.55 | 52,500 | — | — |
| 2014-03-12 | $4.60 | $4.60 | 67,100 | — | — |
| 2014-03-11 | $4.70 | $4.70 | 73,800 | — | — |
| 2014-03-10 | $4.70 | $4.70 | 135,100 | — | — |
| 2014-03-07 | $4.75 | $4.75 | 283,700 | — | — |
| 2014-03-06 | $4.74 | $4.74 | 30,700 | — | — |
| 2014-03-05 | $4.70 | $4.70 | 58,800 | — | — |
| 2014-03-04 | $4.76 | $4.76 | 76,200 | — | — |
| 2014-03-03 | $4.67 | $4.67 | 27,600 | — | — |
| 2014-02-28 | $4.63 | $4.63 | 26,900 | — | — |
| 2014-02-27 | $4.67 | $4.67 | 27,600 | — | — |
| 2014-02-26 | $4.60 | $4.60 | 20,900 | — | — |
| 2014-02-25 | $4.69 | $4.69 | 28,100 | — | — |
| 2014-02-24 | $4.71 | $4.71 | 4,100 | — | — |
| 2014-02-21 | $4.78 | $4.78 | 21,000 | — | — |
| 2014-02-20 | $4.78 | $4.78 | 11,000 | — | — |
| 2014-02-19 | $4.86 | $4.86 | 28,500 | — | — |
| 2014-02-18 | $4.89 | $4.89 | 20,600 | — | — |
| 2014-02-14 | $4.76 | $4.76 | 8,000 | — | — |
| 2014-02-13 | $4.70 | $4.70 | 18,100 | — | — |
| 2014-02-12 | $4.77 | $4.77 | 11,200 | — | — |
| 2014-02-11 | $4.73 | $4.73 | 17,500 | — | — |
| 2014-02-10 | $4.73 | $4.73 | 13,500 | — | — |
| 2014-02-07 | $4.70 | $4.70 | 15,400 | — | — |
| 2014-02-06 | $4.61 | $4.61 | 12,600 | — | — |
| 2014-02-05 | $4.70 | $4.70 | 21,300 | — | — |
| 2014-02-04 | $5.00 | $5.00 | 36,800 | — | — |
| 2014-02-03 | $4.50 | $4.50 | 16,100 | — | — |
| 2014-01-31 | $4.70 | $4.70 | 23,200 | — | — |
| 2014-01-30 | $4.82 | $4.82 | 14,500 | — | — |
| 2014-01-29 | $4.72 | $4.72 | 15,200 | — | — |
| 2014-01-28 | $4.88 | $4.88 | 139,200 | — | — |
| 2014-01-27 | $4.67 | $4.67 | 22,300 | — | — |
| 2014-01-24 | $4.79 | $4.79 | 11,300 | — | — |
| 2014-01-23 | $4.91 | $4.91 | 5,300 | — | — |
| 2014-01-22 | $5.00 | $5.00 | 18,500 | — | — |
| 2014-01-21 | $4.97 | $4.97 | 13,800 | — | — |
| 2014-01-17 | $4.95 | $4.95 | 17,600 | — | — |
| 2014-01-16 | $4.92 | $4.92 | 16,800 | — | — |
| 2014-01-15 | $4.92 | $4.92 | 13,800 | — | — |
| 2014-01-14 | $4.97 | $4.97 | 29,000 | — | — |
| 2014-01-13 | $5.08 | $5.08 | 44,900 | — | — |
| 2014-01-10 | $5.13 | $5.13 | 39,600 | — | — |
| 2014-01-09 | $5.13 | $5.13 | 43,300 | — | — |
| 2014-01-08 | $5.10 | $5.10 | 57,600 | — | — |
| 2014-01-07 | $5.12 | $5.12 | 9,600 | — | — |
| 2014-01-06 | $5.11 | $5.11 | 52,200 | — | — |
| 2014-01-03 | $5.08 | $5.08 | 19,400 | — | — |
| 2014-01-02 | $5.14 | $5.14 | 10,800 | — | — |