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
- 1997-10-29 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 | $4.04 | $4.04 | 94,400 | — | — |
| 2014-12-30 | $4.03 | $4.03 | 303,200 | — | — |
| 2014-12-29 | $4.00 | $4.00 | 98,500 | — | — |
| 2014-12-26 | $4.02 | $4.02 | 56,500 | — | — |
| 2014-12-24 | $3.97 | $3.97 | 18,000 | — | — |
| 2014-12-23 | $3.99 | $3.99 | 103,200 | — | — |
| 2014-12-22 | $4.02 | $4.02 | 177,700 | — | — |
| 2014-12-19 | $3.98 | $3.98 | 169,100 | — | — |
| 2014-12-18 | $4.07 | $4.07 | 77,700 | — | — |
| 2014-12-17 | $3.90 | $3.90 | 77,600 | — | — |
| 2014-12-16 | $3.63 | $3.63 | 149,600 | — | — |
| 2014-12-15 | $3.55 | $3.55 | 139,100 | — | — |
| 2014-12-12 | $3.70 | $3.70 | 82,900 | — | — |
| 2014-12-11 | $3.73 | $3.73 | 195,900 | — | — |
| 2014-12-10 | $3.72 | $3.72 | 110,100 | — | — |
| 2014-12-09 | $3.91 | $3.91 | 70,300 | — | — |
| 2014-12-08 | $3.72 | $3.72 | 90,600 | — | — |
| 2014-12-05 | $3.81 | $3.81 | 399,100 | — | — |
| 2014-12-04 | $3.81 | $3.81 | 323,000 | — | — |
| 2014-12-03 | $3.82 | $3.82 | 517,400 | — | — |
| 2014-12-02 | $3.81 | $3.81 | 87,900 | — | — |
| 2014-12-01 | $3.72 | $3.72 | 149,300 | — | — |
| 2014-11-28 | $3.94 | $3.94 | 44,700 | — | — |
| 2014-11-26 | $4.18 | $4.18 | 34,400 | — | — |
| 2014-11-25 | $4.12 | $4.12 | 68,800 | — | — |
| 2014-11-24 | $4.22 | $4.22 | 128,300 | — | — |
| 2014-11-21 | $4.17 | $4.17 | 66,300 | — | — |
| 2014-11-20 | $4.14 | $4.14 | 120,600 | — | — |
| 2014-11-19 | $4.16 | $4.16 | 111,900 | — | — |
| 2014-11-18 | $4.25 | $4.25 | 169,000 | — | — |
| 2014-11-17 | $4.24 | $4.24 | 166,400 | — | — |
| 2014-11-14 | $4.24 | $4.24 | 191,400 | — | — |
| 2014-11-13 | $4.27 | $4.27 | 35,700 | — | — |
| 2014-11-12 | $4.35 | $4.35 | 54,200 | — | — |
| 2014-11-11 | $4.27 | $4.27 | 98,000 | — | — |
| 2014-11-10 | $4.40 | $4.40 | 53,300 | — | — |
| 2014-11-07 | $4.37 | $4.37 | 63,800 | — | — |
| 2014-11-06 | $4.32 | $4.32 | 83,000 | — | — |
| 2014-11-05 | $4.38 | $4.38 | 75,500 | — | — |
| 2014-11-04 | $4.26 | $4.26 | 128,000 | — | — |
| 2014-11-03 | $4.39 | $4.39 | 85,200 | — | — |
| 2014-10-31 | $4.50 | $4.50 | 237,200 | — | — |
| 2014-10-30 | $4.45 | $4.45 | 165,600 | — | — |
| 2014-10-29 | $4.26 | $4.26 | 113,600 | — | — |
| 2014-10-28 | $4.25 | $4.25 | 115,300 | — | — |
| 2014-10-27 | $3.98 | $3.98 | 108,700 | — | — |
| 2014-10-24 | $4.11 | $4.11 | 207,400 | — | — |
| 2014-10-23 | $4.18 | $4.18 | 58,200 | — | — |
| 2014-10-22 | $4.10 | $4.10 | 78,700 | — | — |
| 2014-10-21 | $4.17 | $4.17 | 67,400 | — | — |
| 2014-10-20 | $4.16 | $4.16 | 109,300 | — | — |
| 2014-10-17 | $4.17 | $4.17 | 207,600 | — | — |
| 2014-10-16 | $4.21 | $4.21 | 184,000 | — | — |
| 2014-10-15 | $4.14 | $4.14 | 177,500 | — | — |
| 2014-10-14 | $4.07 | $4.07 | 190,700 | — | — |
| 2014-10-13 | $3.96 | $3.96 | 360,800 | — | — |
| 2014-10-10 | $3.81 | $3.81 | 171,700 | — | — |
| 2014-10-09 | $3.74 | $3.74 | 102,300 | — | — |
| 2014-10-08 | $3.92 | $3.92 | 205,400 | — | — |
| 2014-10-07 | $3.78 | $3.78 | 513,600 | — | — |
| 2014-10-06 | $3.75 | $3.75 | 327,600 | — | — |
| 2014-10-03 | $3.76 | $3.76 | 239,300 | — | — |
| 2014-10-02 | $3.67 | $3.67 | 710,300 | — | — |
| 2014-10-01 | $3.75 | $3.75 | 253,400 | — | — |
| 2014-09-30 | $3.85 | $3.85 | 218,500 | — | — |
| 2014-09-29 | $3.89 | $3.89 | 163,900 | — | — |
| 2014-09-26 | $3.92 | $3.92 | 162,700 | — | — |
| 2014-09-25 | $3.85 | $3.85 | 213,300 | — | — |
| 2014-09-24 | $3.95 | $3.95 | 370,200 | — | — |
| 2014-09-23 | $4.05 | $4.05 | 117,700 | — | — |
| 2014-09-22 | $4.05 | $4.05 | 79,400 | — | — |
| 2014-09-19 | $4.15 | $4.15 | 265,600 | — | — |
| 2014-09-18 | $4.17 | $4.17 | 260,200 | — | — |
| 2014-09-17 | $4.20 | $4.20 | 151,600 | — | — |
| 2014-09-16 | $4.16 | $4.16 | 78,200 | — | — |
| 2014-09-15 | $4.15 | $4.15 | 124,400 | — | — |
| 2014-09-12 | $4.16 | $4.16 | 87,700 | — | — |
| 2014-09-11 | $4.23 | $4.23 | 95,700 | — | — |
| 2014-09-10 | $4.30 | $4.30 | 48,500 | — | — |
| 2014-09-09 | $4.38 | $4.38 | 118,900 | — | — |
| 2014-09-08 | $4.42 | $4.42 | 191,500 | — | — |
| 2014-09-05 | $4.38 | $4.38 | 148,300 | — | — |
| 2014-09-04 | $4.37 | $4.37 | 284,600 | — | — |
| 2014-09-03 | $4.26 | $4.26 | 134,500 | — | — |
| 2014-09-02 | $4.43 | $4.43 | 217,400 | — | — |
| 2014-08-29 | $4.46 | $4.46 | 248,500 | — | — |
| 2014-08-28 | $4.50 | $4.50 | 200,000 | — | — |
| 2014-08-27 | $4.75 | $4.75 | 75,500 | — | — |
| 2014-08-26 | $4.68 | $4.68 | 289,600 | — | — |
| 2014-08-25 | $4.70 | $4.70 | 220,600 | — | — |
| 2014-08-22 | $4.79 | $4.79 | 79,200 | — | — |
| 2014-08-21 | $4.87 | $4.87 | 72,700 | — | — |
| 2014-08-20 | $4.83 | $4.83 | 80,200 | — | — |
| 2014-08-19 | $4.91 | $4.91 | 59,700 | — | — |
| 2014-08-18 | $4.96 | $4.96 | 70,900 | — | — |
| 2014-08-15 | $4.92 | $4.92 | 64,100 | — | — |
| 2014-08-14 | $4.89 | $4.89 | 73,100 | — | — |
| 2014-08-13 | $4.90 | $4.90 | 55,200 | — | — |
| 2014-08-12 | $4.87 | $4.87 | 78,300 | — | — |
| 2014-08-11 | $4.90 | $4.90 | 50,500 | — | — |
| 2014-08-08 | $4.90 | $4.90 | 86,100 | — | — |
| 2014-08-07 | $4.83 | $4.83 | 38,300 | — | — |
| 2014-08-06 | $4.83 | $4.83 | 36,500 | — | — |
| 2014-08-05 | $4.83 | $4.83 | 111,200 | — | — |
| 2014-08-04 | $4.85 | $4.85 | 146,700 | — | — |
| 2014-08-01 | $4.68 | $4.68 | 113,000 | — | — |
| 2014-07-31 | $4.72 | $4.72 | 176,400 | — | — |
| 2014-07-30 | $4.80 | $4.80 | 43,600 | — | — |
| 2014-07-29 | $4.81 | $4.81 | 54,000 | — | — |
| 2014-07-28 | $4.82 | $4.82 | 120,800 | — | — |
| 2014-07-25 | $4.86 | $4.86 | 91,100 | — | — |
| 2014-07-24 | $4.99 | $4.99 | 142,500 | — | — |
| 2014-07-23 | $5.00 | $5.00 | 83,200 | — | — |
| 2014-07-22 | $4.95 | $4.95 | 65,600 | — | — |
| 2014-07-21 | $4.86 | $4.86 | 75,600 | — | — |
| 2014-07-18 | $4.90 | $4.90 | 79,100 | — | — |
| 2014-07-17 | $4.87 | $4.87 | 95,600 | — | — |
| 2014-07-16 | $5.01 | $5.01 | 103,300 | — | — |
| 2014-07-15 | $4.97 | $4.97 | 91,200 | — | — |
| 2014-07-14 | $5.06 | $5.06 | 327,100 | — | — |
| 2014-07-11 | $4.96 | $4.96 | 384,800 | — | — |
| 2014-07-10 | $5.05 | $5.05 | 137,300 | — | — |
| 2014-07-09 | $5.09 | $5.09 | 68,400 | — | — |
| 2014-07-08 | $5.16 | $5.16 | 198,300 | — | — |
| 2014-07-07 | $5.16 | $5.16 | 289,800 | — | — |
| 2014-07-03 | $5.15 | $5.15 | 140,700 | — | — |
| 2014-07-02 | $5.09 | $5.09 | 213,100 | — | — |
| 2014-07-01 | $4.99 | $4.99 | 210,600 | — | — |
| 2014-06-30 | $5.01 | $5.01 | 163,800 | — | — |
| 2014-06-27 | $5.14 | $5.14 | 250,400 | — | — |
| 2014-06-26 | $5.07 | $5.07 | 188,900 | — | — |
| 2014-06-25 | $5.30 | $5.30 | 287,800 | — | — |
| 2014-06-24 | $5.28 | $5.28 | 93,400 | — | — |
| 2014-06-23 | $5.36 | $5.36 | 124,500 | — | — |
| 2014-06-20 | $5.50 | $5.50 | 239,400 | — | — |
| 2014-06-19 | $5.48 | $5.48 | 44,700 | — | — |
| 2014-06-18 | $5.48 | $5.48 | 74,000 | — | — |
| 2014-06-17 | $5.49 | $5.49 | 89,100 | — | — |
| 2014-06-16 | $5.46 | $5.46 | 30,500 | — | — |
| 2014-06-13 | $5.49 | $5.49 | 75,200 | — | — |
| 2014-06-12 | $5.49 | $5.49 | 140,800 | — | — |
| 2014-06-11 | $5.48 | $5.48 | 119,700 | — | — |
| 2014-06-10 | $5.50 | $5.50 | 157,400 | — | — |
| 2014-06-09 | $5.52 | $5.52 | 129,600 | — | — |
| 2014-06-06 | $5.50 | $5.50 | 174,500 | — | — |
| 2014-06-05 | $5.50 | $5.50 | 82,200 | — | — |
| 2014-06-04 | $5.46 | $5.46 | 64,400 | — | — |
| 2014-06-03 | $5.45 | $5.45 | 115,900 | — | — |
| 2014-06-02 | $5.46 | $5.46 | 95,800 | — | — |
| 2014-05-30 | $5.50 | $5.50 | 149,200 | — | — |
| 2014-05-29 | $5.49 | $5.49 | 97,000 | — | — |
| 2014-05-28 | $5.47 | $5.47 | 156,700 | — | — |
| 2014-05-27 | $5.49 | $5.49 | 175,800 | — | — |
| 2014-05-23 | $5.41 | $5.41 | 133,900 | — | — |
| 2014-05-22 | $5.29 | $5.29 | 114,500 | — | — |
| 2014-05-21 | $5.23 | $5.23 | 103,200 | — | — |
| 2014-05-20 | $5.27 | $5.27 | 178,300 | — | — |
| 2014-05-19 | $5.31 | $5.31 | 126,700 | — | — |
| 2014-05-16 | $5.30 | $5.30 | 151,000 | — | — |
| 2014-05-15 | $5.31 | $5.31 | 170,600 | — | — |
| 2014-05-14 | $5.37 | $5.37 | 210,200 | — | — |
| 2014-05-13 | $5.39 | $5.39 | 198,700 | — | — |
| 2014-05-12 | $5.34 | $5.34 | 125,500 | — | — |
| 2014-05-09 | $5.28 | $5.28 | 104,200 | — | — |
| 2014-05-08 | $5.23 | $5.23 | 234,200 | — | — |
| 2014-05-07 | $5.20 | $5.20 | 246,100 | — | — |
| 2014-05-06 | $5.10 | $5.10 | 208,100 | — | — |
| 2014-05-05 | $5.21 | $5.21 | 148,400 | — | — |
| 2014-05-02 | $5.19 | $5.19 | 186,900 | — | — |
| 2014-05-01 | $5.10 | $5.10 | 174,400 | — | — |
| 2014-04-30 | $5.10 | $5.10 | 181,800 | — | — |
| 2014-04-29 | $4.99 | $4.99 | 127,100 | — | — |
| 2014-04-28 | $4.92 | $4.92 | 242,200 | — | — |
| 2014-04-25 | $4.93 | $4.93 | 140,700 | — | — |
| 2014-04-24 | $5.01 | $5.01 | 235,200 | — | — |
| 2014-04-23 | $5.05 | $5.05 | 112,100 | — | — |
| 2014-04-22 | $5.07 | $5.07 | 135,600 | — | — |
| 2014-04-21 | $5.07 | $5.07 | 130,700 | — | — |
| 2014-04-17 | $5.04 | $5.04 | 122,900 | — | — |
| 2014-04-16 | $5.06 | $5.06 | 59,100 | — | — |
| 2014-04-15 | $4.99 | $4.99 | 84,400 | — | — |
| 2014-04-14 | $5.00 | $5.00 | 283,400 | — | — |
| 2014-04-11 | $4.95 | $4.95 | 97,300 | — | — |
| 2014-04-10 | $4.94 | $4.94 | 111,500 | — | — |
| 2014-04-09 | $5.16 | $5.16 | 103,100 | — | — |
| 2014-04-08 | $5.11 | $5.11 | 138,100 | — | — |
| 2014-04-07 | $4.91 | $4.91 | 122,600 | — | — |
| 2014-04-04 | $5.06 | $5.06 | 100,200 | — | — |
| 2014-04-03 | $5.11 | $5.11 | 150,200 | — | — |
| 2014-04-02 | $5.17 | $5.17 | 79,300 | — | — |
| 2014-04-01 | $5.00 | $5.00 | 98,700 | — | — |
| 2014-03-31 | $5.11 | $5.11 | 120,000 | — | — |
| 2014-03-28 | $4.92 | $4.92 | 195,300 | — | — |
| 2014-03-27 | $5.04 | $5.04 | 121,700 | — | — |
| 2014-03-26 | $5.01 | $5.01 | 109,000 | — | — |
| 2014-03-25 | $5.14 | $5.14 | 47,900 | — | — |
| 2014-03-24 | $5.05 | $5.05 | 69,400 | — | — |
| 2014-03-21 | $5.17 | $5.17 | 283,500 | — | — |
| 2014-03-20 | $5.17 | $5.17 | 67,400 | — | — |
| 2014-03-19 | $5.07 | $5.07 | 60,800 | — | — |
| 2014-03-18 | $5.12 | $5.12 | 73,600 | — | — |
| 2014-03-17 | $5.01 | $5.01 | 40,100 | — | — |
| 2014-03-14 | $5.11 | $5.11 | 44,200 | — | — |
| 2014-03-13 | $5.12 | $5.12 | 101,000 | — | — |
| 2014-03-12 | $5.26 | $5.26 | 101,600 | — | — |
| 2014-03-11 | $5.25 | $5.25 | 154,500 | — | — |
| 2014-03-10 | $5.31 | $5.31 | 121,700 | — | — |
| 2014-03-07 | $5.39 | $5.39 | 79,600 | — | — |
| 2014-03-06 | $5.44 | $5.44 | 221,600 | — | — |
| 2014-03-05 | $5.49 | $5.49 | 155,200 | — | — |
| 2014-03-04 | $5.49 | $5.49 | 295,900 | — | — |
| 2014-03-03 | $5.49 | $5.49 | 136,700 | — | — |
| 2014-02-28 | $5.36 | $5.36 | 63,300 | — | — |
| 2014-02-27 | $5.37 | $5.37 | 50,600 | — | — |
| 2014-02-26 | $5.36 | $5.36 | 73,600 | — | — |
| 2014-02-25 | $5.33 | $5.33 | 84,600 | — | — |
| 2014-02-24 | $5.47 | $5.47 | 306,400 | — | — |
| 2014-02-21 | $5.44 | $5.44 | 92,700 | — | — |
| 2014-02-20 | $5.50 | $5.50 | 97,700 | — | — |
| 2014-02-19 | $5.47 | $5.47 | 88,200 | — | — |
| 2014-02-18 | $5.50 | $5.50 | 148,600 | — | — |
| 2014-02-14 | $5.46 | $5.46 | 85,100 | — | — |
| 2014-02-13 | $5.51 | $5.51 | 92,100 | — | — |
| 2014-02-12 | $5.49 | $5.49 | 92,100 | — | — |
| 2014-02-11 | $5.59 | $5.59 | 123,200 | — | — |
| 2014-02-10 | $5.65 | $5.65 | 258,700 | — | — |
| 2014-02-07 | $5.21 | $5.21 | 137,900 | — | — |
| 2014-02-06 | $5.01 | $5.01 | 127,400 | — | — |
| 2014-02-05 | $5.04 | $5.04 | 122,900 | — | — |
| 2014-02-04 | $5.13 | $5.13 | 105,700 | — | — |
| 2014-02-03 | $5.01 | $5.01 | 208,900 | — | — |
| 2014-01-31 | $5.13 | $5.13 | 199,400 | — | — |
| 2014-01-30 | $5.23 | $5.23 | 73,700 | — | — |
| 2014-01-29 | $5.21 | $5.21 | 94,200 | — | — |
| 2014-01-28 | $5.26 | $5.26 | 150,500 | — | — |
| 2014-01-27 | $5.29 | $5.29 | 129,400 | — | — |
| 2014-01-24 | $5.38 | $5.38 | 92,900 | — | — |
| 2014-01-23 | $5.38 | $5.38 | 62,000 | — | — |
| 2014-01-22 | $5.40 | $5.40 | 53,200 | — | — |
| 2014-01-21 | $5.35 | $5.35 | 61,000 | — | — |
| 2014-01-17 | $5.28 | $5.28 | 116,600 | — | — |
| 2014-01-16 | $5.45 | $5.45 | 58,000 | — | — |
| 2014-01-15 | $5.51 | $5.51 | 78,500 | — | — |
| 2014-01-14 | $5.44 | $5.44 | 66,600 | — | — |
| 2014-01-13 | $5.45 | $5.45 | 77,500 | — | — |
| 2014-01-10 | $5.56 | $5.56 | 77,900 | — | — |
| 2014-01-09 | $5.59 | $5.59 | 74,300 | — | — |
| 2014-01-08 | $5.64 | $5.64 | 129,800 | — | — |
| 2014-01-07 | $5.77 | $5.77 | 65,000 | — | — |
| 2014-01-06 | $5.85 | $5.85 | 109,700 | — | — |
| 2014-01-03 | $5.84 | $5.84 | 93,700 | — | — |
| 2014-01-02 | $5.81 | $5.81 | 79,600 | — | — |