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
- 2005-08-22 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 | $5.28 | $5.28 | 2,317 | — | — |
| 2014-12-30 | $5.40 | $5.40 | 1,283 | — | — |
| 2014-12-29 | $4.68 | $4.68 | 4,317 | — | — |
| 2014-12-26 | $4.80 | $4.80 | 242 | — | — |
| 2014-12-24 | $5.16 | $5.16 | 0 | — | — |
| 2014-12-23 | $5.16 | $5.16 | 2,758 | — | — |
| 2014-12-22 | $4.68 | $4.68 | 1,542 | — | — |
| 2014-12-19 | $4.68 | $4.68 | 4,317 | — | — |
| 2014-12-18 | $4.80 | $4.80 | 8,033 | — | — |
| 2014-12-17 | $4.80 | $4.80 | 2,417 | — | — |
| 2014-12-16 | $4.92 | $4.92 | 4,458 | — | — |
| 2014-12-15 | $5.52 | $5.52 | 1,258 | — | — |
| 2014-12-12 | $5.52 | $5.52 | 883 | — | — |
| 2014-12-11 | $5.52 | $5.52 | 333 | — | — |
| 2014-12-10 | $5.64 | $5.64 | 92 | — | — |
| 2014-12-09 | $5.64 | $5.64 | 2,258 | — | — |
| 2014-12-08 | $5.52 | $5.52 | 1,658 | — | — |
| 2014-12-05 | $5.52 | $5.52 | 4,367 | — | — |
| 2014-12-04 | $5.64 | $5.64 | 208 | — | — |
| 2014-12-03 | $5.16 | $5.16 | 1,392 | — | — |
| 2014-12-02 | $5.40 | $5.40 | 283 | — | — |
| 2014-12-01 | $5.16 | $5.16 | 2,808 | — | — |
| 2014-11-28 | $5.28 | $5.28 | 75 | — | — |
| 2014-11-26 | $5.16 | $5.16 | 3,675 | — | — |
| 2014-11-25 | $5.64 | $5.64 | 3,275 | — | — |
| 2014-11-24 | $5.64 | $5.64 | 1,875 | — | — |
| 2014-11-21 | $5.64 | $5.64 | 267 | — | — |
| 2014-11-20 | $4.80 | $4.80 | 3,350 | — | — |
| 2014-11-19 | $5.40 | $5.40 | 4,200 | — | — |
| 2014-11-18 | $5.64 | $5.64 | 2,375 | — | — |
| 2014-11-17 | $4.44 | $4.44 | 1,225 | — | — |
| 2014-11-14 | $5.76 | $5.76 | 3,717 | — | — |
| 2014-11-13 | $4.68 | $4.68 | 4,692 | — | — |
| 2014-11-12 | $4.68 | $4.68 | 5,692 | — | — |
| 2014-11-11 | $5.40 | $5.40 | 442 | — | — |
| 2014-11-10 | $5.04 | $5.04 | 2,167 | — | — |
| 2014-11-07 | $4.80 | $4.80 | 1,283 | — | — |
| 2014-11-06 | $4.80 | $4.80 | 3,617 | — | — |
| 2014-11-05 | $5.04 | $5.04 | 8,308 | — | — |
| 2014-11-04 | $5.52 | $5.52 | 2,975 | — | — |
| 2014-11-03 | $5.40 | $5.40 | 8,617 | — | — |
| 2014-10-31 | $5.16 | $5.16 | 2,608 | — | — |
| 2014-10-30 | $5.28 | $5.28 | 467 | — | — |
| 2014-10-29 | $5.40 | $5.40 | 8 | — | — |
| 2014-10-28 | $4.92 | $4.92 | 833 | — | — |
| 2014-10-27 | $5.40 | $5.40 | 1,342 | — | — |
| 2014-10-24 | $4.92 | $4.92 | 0 | — | — |
| 2014-10-23 | $4.92 | $4.92 | 417 | — | — |
| 2014-10-22 | $5.16 | $5.16 | 2,575 | — | — |
| 2014-10-21 | $4.56 | $4.56 | 4,225 | — | — |
| 2014-10-20 | $4.44 | $4.44 | 9,017 | — | — |
| 2014-10-17 | $4.56 | $4.56 | 333 | — | — |
| 2014-10-16 | $4.56 | $4.56 | 917 | — | — |
| 2014-10-15 | $4.56 | $4.56 | 4,217 | — | — |
| 2014-10-14 | $4.56 | $4.56 | 5,792 | — | — |
| 2014-10-13 | $4.80 | $4.80 | 1,317 | — | — |
| 2014-10-10 | $5.04 | $5.04 | 1,250 | — | — |
| 2014-10-09 | $4.80 | $4.80 | 1,183 | — | — |
| 2014-10-08 | $4.32 | $4.32 | 758 | — | — |
| 2014-10-07 | $4.80 | $4.80 | 1,667 | — | — |
| 2014-10-06 | $4.44 | $4.44 | 2,083 | — | — |
| 2014-10-03 | $4.92 | $4.92 | 508 | — | — |
| 2014-10-02 | $4.56 | $4.56 | 3,892 | — | — |
| 2014-10-01 | $4.56 | $4.56 | 1,333 | — | — |
| 2014-09-30 | $4.80 | $4.80 | 483 | — | — |
| 2014-09-29 | $4.92 | $4.92 | 12,458 | — | — |
| 2014-09-26 | $4.92 | $4.92 | 550 | — | — |
| 2014-09-25 | $5.40 | $5.40 | 2,067 | — | — |
| 2014-09-24 | $5.40 | $5.40 | 417 | — | — |
| 2014-09-23 | $5.40 | $5.40 | 0 | — | — |
| 2014-09-22 | $5.40 | $5.40 | 6,292 | — | — |
| 2014-09-19 | $5.16 | $5.16 | 2,783 | — | — |
| 2014-09-18 | $5.40 | $5.40 | 83 | — | — |
| 2014-09-17 | $5.04 | $5.04 | 3,525 | — | — |
| 2014-09-16 | $5.04 | $5.04 | 583 | — | — |
| 2014-09-15 | $5.04 | $5.04 | 333 | — | — |
| 2014-09-12 | $5.52 | $5.52 | 0 | — | — |
| 2014-09-11 | $5.52 | $5.52 | 175 | — | — |
| 2014-09-10 | $5.04 | $5.04 | 1,083 | — | — |
| 2014-09-09 | $5.40 | $5.40 | 0 | — | — |
| 2014-09-08 | $5.40 | $5.40 | 750 | — | — |
| 2014-09-05 | $5.04 | $5.04 | 458 | — | — |
| 2014-09-04 | $5.04 | $5.04 | 233 | — | — |
| 2014-09-03 | $5.04 | $5.04 | 4,983 | — | — |
| 2014-09-02 | $5.28 | $5.28 | 5,992 | — | — |
| 2014-08-29 | $5.04 | $5.04 | 5,025 | — | — |
| 2014-08-28 | $5.40 | $5.40 | 1,500 | — | — |
| 2014-08-27 | $5.40 | $5.40 | 0 | — | — |
| 2014-08-26 | $5.40 | $5.40 | 5,867 | — | — |
| 2014-08-25 | $5.88 | $5.88 | 1,283 | — | — |
| 2014-08-22 | $5.76 | $5.76 | 1,533 | — | — |
| 2014-08-21 | $5.40 | $5.40 | 667 | — | — |
| 2014-08-20 | $5.52 | $5.52 | 458 | — | — |
| 2014-08-19 | $5.52 | $5.52 | 3,842 | — | — |
| 2014-08-18 | $5.64 | $5.64 | 408 | — | — |
| 2014-08-15 | $5.40 | $5.40 | 92 | — | — |
| 2014-08-14 | $5.64 | $5.64 | 333 | — | — |
| 2014-08-13 | $5.16 | $5.16 | 4,500 | — | — |
| 2014-08-12 | $5.52 | $5.52 | 1,658 | — | — |
| 2014-08-11 | $5.40 | $5.40 | 100 | — | — |
| 2014-08-08 | $5.40 | $5.40 | 250 | — | — |
| 2014-08-07 | $5.40 | $5.40 | 3,025 | — | — |
| 2014-08-06 | $5.28 | $5.28 | 3,000 | — | — |
| 2014-08-05 | $5.76 | $5.76 | 175 | — | — |
| 2014-08-04 | $5.52 | $5.52 | 4,717 | — | — |
| 2014-08-01 | $5.52 | $5.52 | 317 | — | — |
| 2014-07-31 | $5.52 | $5.52 | 908 | — | — |
| 2014-07-30 | $5.64 | $5.64 | 2,417 | — | — |
| 2014-07-29 | $5.64 | $5.64 | 1,533 | — | — |
| 2014-07-28 | $5.52 | $5.52 | 1,508 | — | — |
| 2014-07-25 | $5.40 | $5.40 | 250 | — | — |
| 2014-07-24 | $5.40 | $5.40 | 2,200 | — | — |
| 2014-07-23 | $5.64 | $5.64 | 1,500 | — | — |
| 2014-07-22 | $5.52 | $5.52 | 1,242 | — | — |
| 2014-07-21 | $5.28 | $5.28 | 1,942 | — | — |
| 2014-07-18 | $5.52 | $5.52 | 1,025 | — | — |
| 2014-07-17 | $5.52 | $5.52 | 292 | — | — |
| 2014-07-16 | $5.40 | $5.40 | 2,075 | — | — |
| 2014-07-15 | $5.40 | $5.40 | 1,050 | — | — |
| 2014-07-14 | $5.28 | $5.28 | 25 | — | — |
| 2014-07-11 | $5.28 | $5.28 | 0 | — | — |
| 2014-07-10 | $5.28 | $5.28 | 1,750 | — | — |
| 2014-07-09 | $5.40 | $5.40 | 1,517 | — | — |
| 2014-07-08 | $5.76 | $5.76 | 367 | — | — |
| 2014-07-07 | $5.52 | $5.52 | 92 | — | — |
| 2014-07-03 | $5.52 | $5.52 | 2,792 | — | — |
| 2014-07-02 | $5.52 | $5.52 | 1,158 | — | — |
| 2014-07-01 | $5.28 | $5.28 | 50 | — | — |
| 2014-06-30 | $5.88 | $5.88 | 0 | — | — |
| 2014-06-27 | $5.88 | $5.88 | 92 | — | — |
| 2014-06-26 | $5.88 | $5.88 | 8 | — | — |
| 2014-06-25 | $5.28 | $5.28 | 1,100 | — | — |
| 2014-06-24 | $5.88 | $5.88 | 883 | — | — |
| 2014-06-23 | $5.88 | $5.88 | 1,475 | — | — |
| 2014-06-20 | $5.88 | $5.88 | 275 | — | — |
| 2014-06-19 | $5.52 | $5.52 | 1,142 | — | — |
| 2014-06-18 | $5.28 | $5.28 | 2,800 | — | — |
| 2014-06-17 | $5.40 | $5.40 | 0 | — | — |
| 2014-06-16 | $5.40 | $5.40 | 2,892 | — | — |
| 2014-06-13 | $5.76 | $5.76 | 642 | — | — |
| 2014-06-12 | $5.40 | $5.40 | 1,000 | — | — |
| 2014-06-11 | $5.28 | $5.28 | 817 | — | — |
| 2014-06-10 | $5.76 | $5.76 | 5,642 | — | — |
| 2014-06-09 | $5.16 | $5.16 | 2,308 | — | — |
| 2014-06-06 | $5.28 | $5.28 | 4,333 | — | — |
| 2014-06-05 | $5.52 | $5.52 | 1,267 | — | — |
| 2014-06-04 | $5.16 | $5.16 | 1,550 | — | — |
| 2014-06-03 | $5.04 | $5.04 | 1,183 | — | — |
| 2014-06-02 | $5.16 | $5.16 | 1,667 | — | — |
| 2014-05-30 | $5.52 | $5.52 | 1,925 | — | — |
| 2014-05-29 | $5.64 | $5.64 | 900 | — | — |
| 2014-05-28 | $5.16 | $5.16 | 250 | — | — |
| 2014-05-27 | $5.40 | $5.40 | 0 | — | — |
| 2014-05-23 | $5.04 | $5.04 | 400 | — | — |
| 2014-05-22 | $5.40 | $5.40 | 3,683 | — | — |
| 2014-05-21 | $6.00 | $6.00 | 0 | — | — |
| 2014-05-20 | $6.00 | $6.00 | 1,350 | — | — |
| 2014-05-19 | $5.64 | $5.64 | 1,575 | — | — |
| 2014-05-16 | $5.64 | $5.64 | 2,142 | — | — |
| 2014-05-15 | $5.52 | $5.52 | 833 | — | — |
| 2014-05-14 | $6.00 | $6.00 | 858 | — | — |
| 2014-05-13 | $6.00 | $6.00 | 1,167 | — | — |
| 2014-05-12 | $5.64 | $5.64 | 1,275 | — | — |
| 2014-05-09 | $5.64 | $5.64 | 2,267 | — | — |
| 2014-05-08 | $5.52 | $5.52 | 1,500 | — | — |
| 2014-05-07 | $5.52 | $5.52 | 225 | — | — |
| 2014-05-06 | $5.64 | $5.64 | 0 | — | — |
| 2014-05-05 | $5.64 | $5.64 | 583 | — | — |
| 2014-05-02 | $5.64 | $5.64 | 83 | — | — |
| 2014-05-01 | $5.64 | $5.64 | 1,817 | — | — |
| 2014-04-30 | $5.04 | $5.04 | 2,900 | — | — |
| 2014-04-29 | $4.56 | $4.56 | 1,875 | — | — |
| 2014-04-28 | $4.44 | $4.44 | 2,000 | — | — |
| 2014-04-25 | $4.20 | $4.20 | 917 | — | — |
| 2014-04-24 | $4.56 | $4.56 | 342 | — | — |
| 2014-04-23 | $4.56 | $4.56 | 4,358 | — | — |
| 2014-04-22 | $4.32 | $4.32 | 7,875 | — | — |
| 2014-04-21 | $4.56 | $4.56 | 5,542 | — | — |
| 2014-04-17 | $4.68 | $4.68 | 9,167 | — | — |
| 2014-04-16 | $5.04 | $5.04 | 1,292 | — | — |
| 2014-04-15 | $5.40 | $5.40 | 5,367 | — | — |
| 2014-04-14 | $5.52 | $5.52 | 1,683 | — | — |
| 2014-04-11 | $5.16 | $5.16 | 683 | — | — |
| 2014-04-10 | $5.64 | $5.64 | 2,042 | — | — |
| 2014-04-09 | $5.40 | $5.40 | 2,017 | — | — |
| 2014-04-08 | $5.64 | $5.64 | 1,125 | — | — |
| 2014-04-07 | $5.52 | $5.52 | 8,567 | — | — |
| 2014-04-04 | $5.64 | $5.64 | 9,475 | — | — |
| 2014-04-03 | $6.12 | $6.12 | 92 | — | — |
| 2014-04-02 | $6.12 | $6.12 | 4,275 | — | — |
| 2014-04-01 | $6.36 | $6.36 | 6,642 | — | — |
| 2014-03-31 | $6.24 | $6.24 | 4,625 | — | — |
| 2014-03-28 | $6.24 | $6.24 | 2,500 | — | — |
| 2014-03-27 | $6.12 | $6.12 | 4,858 | — | — |
| 2014-03-26 | $5.52 | $5.52 | 1,600 | — | — |
| 2014-03-25 | $5.52 | $5.52 | 4,642 | — | — |
| 2014-03-24 | $5.64 | $5.64 | 3,225 | — | — |
| 2014-03-21 | $5.52 | $5.52 | 2,958 | — | — |
| 2014-03-20 | $5.52 | $5.52 | 4,067 | — | — |
| 2014-03-19 | $6.00 | $6.00 | 917 | — | — |
| 2014-03-18 | $6.00 | $6.00 | 858 | — | — |
| 2014-03-17 | $6.24 | $6.24 | 792 | — | — |
| 2014-03-14 | $6.00 | $6.00 | 1,908 | — | — |
| 2014-03-13 | $6.12 | $6.12 | 3,508 | — | — |
| 2014-03-12 | $6.24 | $6.24 | 1,600 | — | — |
| 2014-03-11 | $6.00 | $6.00 | 9,425 | — | — |
| 2014-03-10 | $6.36 | $6.36 | 1,092 | — | — |
| 2014-03-07 | $6.48 | $6.48 | 3,617 | — | — |
| 2014-03-06 | $6.72 | $6.72 | 858 | — | — |
| 2014-03-05 | $6.72 | $6.72 | 4,742 | — | — |
| 2014-03-04 | $6.60 | $6.60 | 3,142 | — | — |
| 2014-03-03 | $6.36 | $6.36 | 792 | — | — |
| 2014-02-28 | $6.12 | $6.12 | 2,692 | — | — |
| 2014-02-27 | $5.88 | $5.88 | 458 | — | — |
| 2014-02-26 | $5.88 | $5.88 | 6,017 | — | — |
| 2014-02-25 | $6.00 | $6.00 | 3,858 | — | — |
| 2014-02-24 | $6.00 | $6.00 | 3,175 | — | — |
| 2014-02-21 | $6.00 | $6.00 | 3,175 | — | — |
| 2014-02-20 | $5.40 | $5.40 | 4,517 | — | — |
| 2014-02-19 | $5.16 | $5.16 | 2,942 | — | — |
| 2014-02-18 | $5.52 | $5.52 | 13,442 | — | — |
| 2014-02-14 | $6.12 | $6.12 | 4,550 | — | — |
| 2014-02-13 | $6.24 | $6.24 | 3,800 | — | — |
| 2014-02-12 | $6.48 | $6.48 | 5,492 | — | — |
| 2014-02-11 | $6.84 | $6.84 | 8,908 | — | — |
| 2014-02-10 | $5.16 | $5.16 | 24,892 | — | — |
| 2014-02-07 | $5.04 | $5.04 | 19,383 | — | — |
| 2014-02-06 | $5.04 | $5.04 | 6,108 | — | — |
| 2014-02-05 | $4.92 | $4.92 | 12,233 | — | — |
| 2014-02-04 | $4.92 | $4.92 | 2,825 | — | — |
| 2014-02-03 | $4.80 | $4.80 | 15,000 | — | — |
| 2014-01-31 | $4.68 | $4.68 | 5,058 | — | — |
| 2014-01-30 | $4.80 | $4.80 | 1,842 | — | — |
| 2014-01-29 | $4.80 | $4.80 | 6,267 | — | — |
| 2014-01-28 | $4.92 | $4.92 | 8,875 | — | — |
| 2014-01-27 | $5.04 | $5.04 | 1,733 | — | — |
| 2014-01-24 | $5.52 | $5.52 | 3,483 | — | — |
| 2014-01-23 | $5.52 | $5.52 | 17,300 | — | — |
| 2014-01-22 | $4.80 | $4.80 | 0 | — | — |
| 2014-01-21 | $4.80 | $4.80 | 400 | — | — |
| 2014-01-17 | $4.80 | $4.80 | 592 | — | — |
| 2014-01-16 | $4.80 | $4.80 | 2,433 | — | — |
| 2014-01-15 | $5.16 | $5.16 | 708 | — | — |
| 2014-01-14 | $4.80 | $4.80 | 5,267 | — | — |
| 2014-01-13 | $4.80 | $4.80 | 3,575 | — | — |
| 2014-01-10 | $4.92 | $4.92 | 6,725 | — | — |
| 2014-01-09 | $4.80 | $4.80 | 1,708 | — | — |
| 2014-01-08 | $4.80 | $4.80 | 208 | — | — |
| 2014-01-07 | $4.56 | $4.56 | 217 | — | — |
| 2014-01-06 | $4.80 | $4.80 | 2,875 | — | — |
| 2014-01-03 | $4.08 | $4.08 | 2,967 | — | — |
| 2014-01-02 | $4.68 | $4.68 | 1,600 | — | — |