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
- 1987-06-02 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 | $5.46 | $5.46 | 79,700 | — | — |
| 2014-12-30 | $5.53 | $5.53 | 60,600 | — | — |
| 2014-12-29 | $5.49 | $5.49 | 69,300 | — | — |
| 2014-12-26 | $5.38 | $5.38 | 69,000 | — | — |
| 2014-12-24 | $5.33 | $5.33 | 99,700 | — | — |
| 2014-12-23 | $5.24 | $5.24 | 111,500 | — | — |
| 2014-12-22 | $5.25 | $5.25 | 210,100 | — | — |
| 2014-12-19 | $5.20 | $5.20 | 365,800 | — | — |
| 2014-12-18 | $5.38 | $5.38 | 141,200 | — | — |
| 2014-12-17 | $5.16 | $5.16 | 116,900 | — | — |
| 2014-12-16 | $5.00 | $5.00 | 117,400 | — | — |
| 2014-12-15 | $4.98 | $4.98 | 89,200 | — | — |
| 2014-12-12 | $4.89 | $4.89 | 52,500 | — | — |
| 2014-12-11 | $4.92 | $4.92 | 44,900 | — | — |
| 2014-12-10 | $4.96 | $4.96 | 116,400 | — | — |
| 2014-12-09 | $5.08 | $5.08 | 239,500 | — | — |
| 2014-12-08 | $4.91 | $4.91 | 65,900 | — | — |
| 2014-12-05 | $5.04 | $5.04 | 138,800 | — | — |
| 2014-12-04 | $5.00 | $5.00 | 157,100 | — | — |
| 2014-12-03 | $5.11 | $5.11 | 87,900 | — | — |
| 2014-12-02 | $5.11 | $5.11 | 57,000 | — | — |
| 2014-12-01 | $4.93 | $4.93 | 158,600 | — | — |
| 2014-11-28 | $5.17 | $5.17 | 49,500 | — | — |
| 2014-11-26 | $5.25 | $5.25 | 48,700 | — | — |
| 2014-11-25 | $5.31 | $5.31 | 60,300 | — | — |
| 2014-11-24 | $5.30 | $5.30 | 104,400 | — | — |
| 2014-11-21 | $5.19 | $5.19 | 161,600 | — | — |
| 2014-11-20 | $5.10 | $5.10 | 103,600 | — | — |
| 2014-11-19 | $4.92 | $4.92 | 63,900 | — | — |
| 2014-11-18 | $5.01 | $5.01 | 58,000 | — | — |
| 2014-11-17 | $4.98 | $4.98 | 54,200 | — | — |
| 2014-11-14 | $5.03 | $5.03 | 99,400 | — | — |
| 2014-11-13 | $5.05 | $5.05 | 124,300 | — | — |
| 2014-11-12 | $5.14 | $5.14 | 99,300 | — | — |
| 2014-11-11 | $5.06 | $5.06 | 73,600 | — | — |
| 2014-11-10 | $5.24 | $5.24 | 86,100 | — | — |
| 2014-11-07 | $5.30 | $5.30 | 47,700 | — | — |
| 2014-11-06 | $5.33 | $5.33 | 93,600 | — | — |
| 2014-11-05 | $5.34 | $5.34 | 79,400 | — | — |
| 2014-11-04 | $5.27 | $5.27 | 112,300 | — | — |
| 2014-11-03 | $5.22 | $5.22 | 109,800 | — | — |
| 2014-10-31 | $5.24 | $5.24 | 201,500 | — | — |
| 2014-10-30 | $5.14 | $5.14 | 208,100 | — | — |
| 2014-10-29 | $5.03 | $5.03 | 83,900 | — | — |
| 2014-10-28 | $5.00 | $5.00 | 213,700 | — | — |
| 2014-10-27 | $4.80 | $4.80 | 30,800 | — | — |
| 2014-10-24 | $4.81 | $4.81 | 75,600 | — | — |
| 2014-10-23 | $4.96 | $4.96 | 83,800 | — | — |
| 2014-10-22 | $4.90 | $4.90 | 52,500 | — | — |
| 2014-10-21 | $4.93 | $4.93 | 72,900 | — | — |
| 2014-10-20 | $4.90 | $4.90 | 111,100 | — | — |
| 2014-10-17 | $4.95 | $4.95 | 91,800 | — | — |
| 2014-10-16 | $5.12 | $5.12 | 70,000 | — | — |
| 2014-10-15 | $5.00 | $5.00 | 192,200 | — | — |
| 2014-10-14 | $4.85 | $4.85 | 136,800 | — | — |
| 2014-10-13 | $4.66 | $4.66 | 294,500 | — | — |
| 2014-10-10 | $4.65 | $4.65 | 277,400 | — | — |
| 2014-10-09 | $4.60 | $4.60 | 154,000 | — | — |
| 2014-10-08 | $4.63 | $4.63 | 294,500 | — | — |
| 2014-10-07 | $4.50 | $4.50 | 142,700 | — | — |
| 2014-10-06 | $4.63 | $4.63 | 141,700 | — | — |
| 2014-10-03 | $4.68 | $4.68 | 152,200 | — | — |
| 2014-10-02 | $4.70 | $4.70 | 192,200 | — | — |
| 2014-10-01 | $4.58 | $4.58 | 195,600 | — | — |
| 2014-09-30 | $4.72 | $4.72 | 119,800 | — | — |
| 2014-09-29 | $4.87 | $4.87 | 47,700 | — | — |
| 2014-09-26 | $4.91 | $4.91 | 114,400 | — | — |
| 2014-09-25 | $4.92 | $4.92 | 119,500 | — | — |
| 2014-09-24 | $4.98 | $4.98 | 49,700 | — | — |
| 2014-09-23 | $4.97 | $4.97 | 129,100 | — | — |
| 2014-09-22 | $4.97 | $4.97 | 109,500 | — | — |
| 2014-09-19 | $5.08 | $5.08 | 278,400 | — | — |
| 2014-09-18 | $5.04 | $5.04 | 84,000 | — | — |
| 2014-09-17 | $4.90 | $4.90 | 98,800 | — | — |
| 2014-09-16 | $4.94 | $4.94 | 70,600 | — | — |
| 2014-09-15 | $4.80 | $4.80 | 177,600 | — | — |
| 2014-09-12 | $4.76 | $4.76 | 108,800 | — | — |
| 2014-09-11 | $4.83 | $4.83 | 103,400 | — | — |
| 2014-09-10 | $4.82 | $4.82 | 135,300 | — | — |
| 2014-09-09 | $4.78 | $4.78 | 121,900 | — | — |
| 2014-09-08 | $4.92 | $4.92 | 44,700 | — | — |
| 2014-09-05 | $4.91 | $4.91 | 192,000 | — | — |
| 2014-09-04 | $4.92 | $4.92 | 93,000 | — | — |
| 2014-09-03 | $4.99 | $4.99 | 163,300 | — | — |
| 2014-09-02 | $5.11 | $5.11 | 153,100 | — | — |
| 2014-08-29 | $5.00 | $5.00 | 157,600 | — | — |
| 2014-08-28 | $4.97 | $4.97 | 332,400 | — | — |
| 2014-08-27 | $5.30 | $5.30 | 61,700 | — | — |
| 2014-08-26 | $5.40 | $5.40 | 90,700 | — | — |
| 2014-08-25 | $5.27 | $5.27 | 58,100 | — | — |
| 2014-08-22 | $5.19 | $5.19 | 63,100 | — | — |
| 2014-08-21 | $5.27 | $5.27 | 47,000 | — | — |
| 2014-08-20 | $5.27 | $5.27 | 47,400 | — | — |
| 2014-08-19 | $5.28 | $5.28 | 87,600 | — | — |
| 2014-08-18 | $5.19 | $5.19 | 85,800 | — | — |
| 2014-08-15 | $5.05 | $5.05 | 124,000 | — | — |
| 2014-08-14 | $5.21 | $5.21 | 146,400 | — | — |
| 2014-08-13 | $5.13 | $5.13 | 156,300 | — | — |
| 2014-08-12 | $5.11 | $5.11 | 132,600 | — | — |
| 2014-08-11 | $5.38 | $5.38 | 65,900 | — | — |
| 2014-08-08 | $5.32 | $5.32 | 105,800 | — | — |
| 2014-08-07 | $5.22 | $5.22 | 73,500 | — | — |
| 2014-08-06 | $5.27 | $5.27 | 83,000 | — | — |
| 2014-08-05 | $5.15 | $5.15 | 138,900 | — | — |
| 2014-08-04 | $5.24 | $5.24 | 130,800 | — | — |
| 2014-08-01 | $5.16 | $5.16 | 144,300 | — | — |
| 2014-07-31 | $5.35 | $5.35 | 138,500 | — | — |
| 2014-07-30 | $5.41 | $5.41 | 50,400 | — | — |
| 2014-07-29 | $5.34 | $5.34 | 112,200 | — | — |
| 2014-07-28 | $5.11 | $5.11 | 93,400 | — | — |
| 2014-07-25 | $5.16 | $5.16 | 83,800 | — | — |
| 2014-07-24 | $5.28 | $5.28 | 82,100 | — | — |
| 2014-07-23 | $5.20 | $5.20 | 40,300 | — | — |
| 2014-07-22 | $5.21 | $5.21 | 53,900 | — | — |
| 2014-07-21 | $5.20 | $5.20 | 51,000 | — | — |
| 2014-07-18 | $5.27 | $5.27 | 145,700 | — | — |
| 2014-07-17 | $5.16 | $5.16 | 149,100 | — | — |
| 2014-07-16 | $5.12 | $5.12 | 180,800 | — | — |
| 2014-07-15 | $5.29 | $5.29 | 223,200 | — | — |
| 2014-07-14 | $5.40 | $5.40 | 132,300 | — | — |
| 2014-07-11 | $5.49 | $5.49 | 83,000 | — | — |
| 2014-07-10 | $5.52 | $5.52 | 75,700 | — | — |
| 2014-07-09 | $5.66 | $5.66 | 156,400 | — | — |
| 2014-07-08 | $5.63 | $5.63 | 217,500 | — | — |
| 2014-07-07 | $5.65 | $5.65 | 201,300 | — | — |
| 2014-07-03 | $5.84 | $5.84 | 143,600 | — | — |
| 2014-07-02 | $5.77 | $5.77 | 203,100 | — | — |
| 2014-07-01 | $5.74 | $5.74 | 372,600 | — | — |
| 2014-06-30 | $5.51 | $5.51 | 298,300 | — | — |
| 2014-06-27 | $5.31 | $5.31 | 1,329,300 | — | — |
| 2014-06-26 | $5.22 | $5.22 | 162,500 | — | — |
| 2014-06-25 | $5.24 | $5.24 | 169,500 | — | — |
| 2014-06-24 | $5.21 | $5.21 | 230,500 | — | — |
| 2014-06-23 | $5.24 | $5.24 | 291,300 | — | — |
| 2014-06-20 | $5.36 | $5.36 | 418,000 | — | — |
| 2014-06-19 | $5.35 | $5.35 | 208,800 | — | — |
| 2014-06-18 | $5.19 | $5.19 | 160,400 | — | — |
| 2014-06-17 | $5.16 | $5.16 | 161,400 | — | — |
| 2014-06-16 | $4.99 | $4.99 | 371,000 | — | — |
| 2014-06-13 | $5.08 | $5.08 | 121,900 | — | — |
| 2014-06-12 | $5.16 | $5.16 | 211,400 | — | — |
| 2014-06-11 | $5.28 | $5.28 | 273,000 | — | — |
| 2014-06-10 | $5.56 | $5.56 | 130,200 | — | — |
| 2014-06-09 | $5.67 | $5.67 | 172,200 | — | — |
| 2014-06-06 | $5.50 | $5.50 | 212,300 | — | — |
| 2014-06-05 | $5.36 | $5.36 | 192,500 | — | — |
| 2014-06-04 | $5.18 | $5.18 | 93,400 | — | — |
| 2014-06-03 | $5.25 | $5.25 | 155,500 | — | — |
| 2014-06-02 | $5.24 | $5.24 | 194,200 | — | — |
| 2014-05-30 | $5.29 | $5.29 | 205,300 | — | — |
| 2014-05-29 | $5.47 | $5.47 | 489,700 | — | — |
| 2014-05-28 | $5.35 | $5.35 | 274,800 | — | — |
| 2014-05-27 | $5.47 | $5.47 | 188,100 | — | — |
| 2014-05-23 | $5.16 | $5.16 | 158,100 | — | — |
| 2014-05-22 | $5.07 | $5.07 | 161,700 | — | — |
| 2014-05-21 | $5.06 | $5.06 | 250,100 | — | — |
| 2014-05-20 | $4.96 | $4.96 | 212,900 | — | — |
| 2014-05-19 | $5.11 | $5.11 | 96,900 | — | — |
| 2014-05-16 | $5.12 | $5.12 | 199,200 | — | — |
| 2014-05-15 | $5.13 | $5.13 | 161,500 | — | — |
| 2014-05-14 | $5.26 | $5.26 | 140,400 | — | — |
| 2014-05-13 | $5.50 | $5.50 | 285,700 | — | — |
| 2014-05-12 | $5.66 | $5.66 | 196,500 | — | — |
| 2014-05-09 | $5.18 | $5.18 | 160,700 | — | — |
| 2014-05-08 | $5.05 | $5.05 | 171,300 | — | — |
| 2014-05-07 | $5.15 | $5.15 | 215,800 | — | — |
| 2014-05-06 | $5.08 | $5.08 | 203,200 | — | — |
| 2014-05-05 | $5.21 | $5.21 | 132,100 | — | — |
| 2014-05-02 | $5.30 | $5.30 | 171,700 | — | — |
| 2014-05-01 | $5.37 | $5.37 | 204,100 | — | — |
| 2014-04-30 | $5.40 | $5.40 | 150,000 | — | — |
| 2014-04-29 | $5.30 | $5.30 | 103,600 | — | — |
| 2014-04-28 | $5.30 | $5.30 | 100,300 | — | — |
| 2014-04-25 | $5.20 | $5.20 | 182,900 | — | — |
| 2014-04-24 | $5.31 | $5.31 | 65,000 | — | — |
| 2014-04-23 | $5.40 | $5.40 | 338,800 | — | — |
| 2014-04-22 | $5.29 | $5.29 | 193,900 | — | — |
| 2014-04-21 | $5.42 | $5.42 | 134,200 | — | — |
| 2014-04-17 | $5.49 | $5.49 | 272,700 | — | — |
| 2014-04-16 | $5.25 | $5.25 | 108,400 | — | — |
| 2014-04-15 | $5.23 | $5.23 | 378,300 | — | — |
| 2014-04-14 | $5.19 | $5.19 | 168,900 | — | — |
| 2014-04-11 | $5.33 | $5.33 | 271,000 | — | — |
| 2014-04-10 | $5.40 | $5.40 | 212,700 | — | — |
| 2014-04-09 | $5.59 | $5.59 | 469,200 | — | — |
| 2014-04-08 | $5.40 | $5.40 | 169,600 | — | — |
| 2014-04-07 | $5.39 | $5.39 | 204,600 | — | — |
| 2014-04-04 | $5.57 | $5.57 | 256,100 | — | — |
| 2014-04-03 | $5.78 | $5.78 | 253,300 | — | — |
| 2014-04-02 | $5.82 | $5.82 | 347,000 | — | — |
| 2014-04-01 | $5.74 | $5.74 | 360,600 | — | — |
| 2014-03-31 | $5.64 | $5.64 | 1,739,100 | — | — |
| 2014-03-28 | $5.52 | $5.52 | 456,600 | — | — |
| 2014-03-27 | $5.38 | $5.38 | 257,200 | — | — |
| 2014-03-26 | $5.29 | $5.29 | 323,300 | — | — |
| 2014-03-25 | $5.52 | $5.52 | 93,400 | — | — |
| 2014-03-24 | $5.61 | $5.61 | 172,600 | — | — |
| 2014-03-21 | $5.66 | $5.66 | 555,200 | — | — |
| 2014-03-20 | $5.58 | $5.58 | 408,500 | — | — |
| 2014-03-19 | $5.52 | $5.52 | 527,000 | — | — |
| 2014-03-18 | $5.49 | $5.49 | 675,800 | — | — |
| 2014-03-17 | $5.40 | $5.40 | 150,000 | — | — |
| 2014-03-14 | $5.54 | $5.54 | 420,000 | — | — |
| 2014-03-13 | $5.82 | $5.82 | 334,700 | — | — |
| 2014-03-12 | $5.95 | $5.95 | 207,000 | — | — |
| 2014-03-11 | $6.19 | $6.19 | 432,800 | — | — |
| 2014-03-10 | $5.96 | $5.96 | 118,900 | — | — |
| 2014-03-07 | $5.90 | $5.90 | 81,000 | — | — |
| 2014-03-06 | $5.87 | $5.87 | 83,200 | — | — |
| 2014-03-05 | $5.88 | $5.88 | 123,800 | — | — |
| 2014-03-04 | $5.90 | $5.90 | 258,200 | — | — |
| 2014-03-03 | $5.60 | $5.60 | 185,000 | — | — |
| 2014-02-28 | $5.70 | $5.70 | 139,300 | — | — |
| 2014-02-27 | $5.56 | $5.56 | 94,300 | — | — |
| 2014-02-26 | $5.65 | $5.65 | 83,100 | — | — |
| 2014-02-25 | $5.45 | $5.45 | 46,500 | — | — |
| 2014-02-24 | $5.41 | $5.41 | 170,300 | — | — |
| 2014-02-21 | $5.45 | $5.45 | 177,200 | — | — |
| 2014-02-20 | $5.40 | $5.40 | 149,300 | — | — |
| 2014-02-19 | $5.41 | $5.41 | 153,700 | — | — |
| 2014-02-18 | $5.48 | $5.48 | 177,000 | — | — |
| 2014-02-14 | $5.49 | $5.49 | 378,700 | — | — |
| 2014-02-13 | $5.35 | $5.35 | 111,800 | — | — |
| 2014-02-12 | $5.36 | $5.36 | 101,500 | — | — |
| 2014-02-11 | $5.26 | $5.26 | 93,900 | — | — |
| 2014-02-10 | $5.24 | $5.24 | 211,500 | — | — |
| 2014-02-07 | $5.17 | $5.17 | 464,700 | — | — |
| 2014-02-06 | $5.21 | $5.21 | 82,300 | — | — |
| 2014-02-05 | $5.20 | $5.20 | 218,200 | — | — |
| 2014-02-04 | $5.21 | $5.21 | 478,400 | — | — |
| 2014-02-03 | $5.24 | $5.24 | 617,400 | — | — |
| 2014-01-31 | $5.38 | $5.38 | 676,400 | — | — |
| 2014-01-30 | $5.44 | $5.44 | 136,200 | — | — |
| 2014-01-29 | $5.50 | $5.50 | 119,600 | — | — |
| 2014-01-28 | $5.55 | $5.55 | 117,600 | — | — |
| 2014-01-27 | $5.57 | $5.57 | 119,000 | — | — |
| 2014-01-24 | $5.52 | $5.52 | 238,500 | — | — |
| 2014-01-23 | $5.57 | $5.57 | 143,100 | — | — |
| 2014-01-22 | $5.58 | $5.58 | 174,600 | — | — |
| 2014-01-21 | $5.43 | $5.43 | 211,700 | — | — |
| 2014-01-17 | $5.56 | $5.56 | 247,800 | — | — |
| 2014-01-16 | $5.86 | $5.86 | 170,800 | — | — |
| 2014-01-15 | $5.98 | $5.98 | 107,200 | — | — |
| 2014-01-14 | $6.00 | $6.00 | 184,000 | — | — |
| 2014-01-13 | $6.05 | $6.05 | 194,400 | — | — |
| 2014-01-10 | $6.27 | $6.27 | 213,100 | — | — |
| 2014-01-09 | $6.13 | $6.13 | 434,100 | — | — |
| 2014-01-08 | $6.19 | $6.19 | 150,900 | — | — |
| 2014-01-07 | $6.34 | $6.34 | 116,500 | — | — |
| 2014-01-06 | $6.37 | $6.37 | 226,200 | — | — |
| 2014-01-03 | $6.52 | $6.52 | 87,300 | — | — |
| 2014-01-02 | $6.46 | $6.46 | 104,200 | — | — |