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
- 1999-01-05 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 | $5.74 | $5.74 | 828 | — | — |
| 2014-12-30 | $5.72 | $5.72 | 17,393 | — | — |
| 2014-12-29 | $5.72 | $5.72 | 8,835 | — | — |
| 2014-12-26 | $5.74 | $5.74 | 138 | — | — |
| 2014-12-24 | $5.69 | $5.69 | 27,470 | — | — |
| 2014-12-23 | $5.69 | $5.69 | 12,562 | — | — |
| 2014-12-22 | $5.71 | $5.71 | 1,104 | — | — |
| 2014-12-19 | $5.69 | $5.69 | 4,141 | — | — |
| 2014-12-18 | $5.74 | $5.74 | 828 | — | — |
| 2014-12-17 | $5.76 | $5.76 | 10,215 | — | — |
| 2014-12-16 | $5.72 | $5.72 | 12,700 | — | — |
| 2014-12-15 | $5.74 | $5.74 | 1,657 | — | — |
| 2014-12-12 | $5.72 | $5.72 | 3,451 | — | — |
| 2014-12-11 | $5.73 | $5.73 | 3,727 | — | — |
| 2014-12-10 | $5.74 | $5.74 | 1,242 | — | — |
| 2014-12-09 | $5.74 | $5.74 | 828 | — | — |
| 2014-12-08 | $5.74 | $5.74 | 1,104 | — | — |
| 2014-12-05 | $5.74 | $5.74 | 1,380 | — | — |
| 2014-12-04 | $5.74 | $5.74 | 0 | — | — |
| 2014-12-03 | $5.74 | $5.74 | 0 | — | — |
| 2014-12-02 | $5.74 | $5.74 | 0 | — | — |
| 2014-12-01 | $5.74 | $5.74 | 0 | — | — |
| 2014-11-28 | $5.74 | $5.74 | 0 | — | — |
| 2014-11-26 | $5.74 | $5.74 | 2,209 | — | — |
| 2014-11-25 | $5.74 | $5.74 | 0 | — | — |
| 2014-11-24 | $5.74 | $5.74 | 966 | — | — |
| 2014-11-21 | $5.69 | $5.69 | 0 | — | — |
| 2014-11-20 | $5.69 | $5.69 | 690 | — | — |
| 2014-11-19 | $5.65 | $5.65 | 0 | — | — |
| 2014-11-18 | $5.65 | $5.65 | 2,209 | — | — |
| 2014-11-17 | $5.65 | $5.65 | 0 | — | — |
| 2014-11-14 | $5.65 | $5.65 | 0 | — | — |
| 2014-11-13 | $5.65 | $5.65 | 0 | — | — |
| 2014-11-12 | $5.65 | $5.65 | 138 | — | — |
| 2014-11-11 | $5.65 | $5.65 | 4,831 | — | — |
| 2014-11-10 | $5.61 | $5.61 | 690 | — | — |
| 2014-11-07 | $5.65 | $5.65 | 2,761 | — | — |
| 2014-11-06 | $5.61 | $5.61 | 2,347 | — | — |
| 2014-11-05 | $5.61 | $5.61 | 3,451 | — | — |
| 2014-11-04 | $5.61 | $5.61 | 276 | — | — |
| 2014-11-03 | $5.61 | $5.61 | 0 | — | — |
| 2014-10-31 | $5.61 | $5.61 | 276 | — | — |
| 2014-10-30 | $5.61 | $5.61 | 4,279 | — | — |
| 2014-10-29 | $5.48 | $5.48 | 0 | — | — |
| 2014-10-28 | $5.48 | $5.48 | 0 | — | — |
| 2014-10-27 | $5.48 | $5.48 | 0 | — | — |
| 2014-10-24 | $5.48 | $5.48 | 0 | — | — |
| 2014-10-23 | $5.48 | $5.48 | 0 | — | — |
| 2014-10-22 | $5.48 | $5.48 | 1,795 | — | — |
| 2014-10-21 | $5.46 | $5.46 | 3,313 | — | — |
| 2014-10-20 | $5.46 | $5.46 | 276 | — | — |
| 2014-10-17 | $5.45 | $5.45 | 0 | — | — |
| 2014-10-16 | $5.45 | $5.45 | 0 | — | — |
| 2014-10-15 | $5.45 | $5.45 | 7,454 | — | — |
| 2014-10-14 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-13 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-10 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-09 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-08 | $5.47 | $5.47 | 20,982 | — | — |
| 2014-10-07 | $5.47 | $5.47 | 2,347 | — | — |
| 2014-10-06 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-03 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-02 | $5.47 | $5.47 | 0 | — | — |
| 2014-10-01 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-30 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-29 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-26 | $5.47 | $5.47 | 2,209 | — | — |
| 2014-09-25 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-24 | $5.47 | $5.47 | 4,831 | — | — |
| 2014-09-23 | $5.43 | $5.43 | 11,319 | — | — |
| 2014-09-22 | $5.48 | $5.48 | 138 | — | — |
| 2014-09-19 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-18 | $5.47 | $5.47 | 0 | — | — |
| 2014-09-17 | $5.47 | $5.47 | 7,868 | — | — |
| 2014-09-16 | $5.47 | $5.47 | 3,865 | — | — |
| 2014-09-15 | $5.47 | $5.47 | 138 | — | — |
| 2014-09-12 | $5.43 | $5.43 | 276 | — | — |
| 2014-09-11 | $5.43 | $5.43 | 2,761 | — | — |
| 2014-09-10 | $5.43 | $5.43 | 0 | — | — |
| 2014-09-09 | $5.43 | $5.43 | 414 | — | — |
| 2014-09-08 | $5.43 | $5.43 | 0 | — | — |
| 2014-09-05 | $5.43 | $5.43 | 0 | — | — |
| 2014-09-04 | $5.43 | $5.43 | 0 | — | — |
| 2014-09-03 | $5.43 | $5.43 | 0 | — | — |
| 2014-09-02 | $5.43 | $5.43 | 2,347 | — | — |
| 2014-08-29 | $5.43 | $5.43 | 1,380 | — | — |
| 2014-08-28 | $5.48 | $5.48 | 8,006 | — | — |
| 2014-08-27 | $5.43 | $5.43 | 0 | — | — |
| 2014-08-26 | $5.43 | $5.43 | 0 | — | — |
| 2014-08-25 | $5.43 | $5.43 | 20,844 | — | — |
| 2014-08-22 | $5.43 | $5.43 | 1,380 | — | — |
| 2014-08-21 | $5.43 | $5.43 | 0 | — | — |
| 2014-08-20 | $5.43 | $5.43 | 3,451 | — | — |
| 2014-08-19 | $5.43 | $5.43 | 414 | — | — |
| 2014-08-18 | $5.43 | $5.43 | 414 | — | — |
| 2014-08-15 | $5.43 | $5.43 | 690 | — | — |
| 2014-08-14 | $5.43 | $5.43 | 2,347 | — | — |
| 2014-08-13 | $5.44 | $5.44 | 0 | — | — |
| 2014-08-12 | $5.44 | $5.44 | 64,052 | — | — |
| 2014-08-11 | $5.48 | $5.48 | 4,417 | — | — |
| 2014-08-08 | $5.50 | $5.50 | 15,461 | — | — |
| 2014-08-07 | $5.53 | $5.53 | 0 | — | — |
| 2014-08-06 | $5.53 | $5.53 | 13,804 | — | — |
| 2014-08-05 | $5.54 | $5.54 | 57,840 | — | — |
| 2014-08-04 | $5.58 | $5.58 | 690 | — | — |
| 2014-08-01 | $5.60 | $5.60 | 0 | — | — |
| 2014-07-31 | $5.60 | $5.60 | 24,710 | — | — |
| 2014-07-30 | $5.58 | $5.58 | 0 | — | — |
| 2014-07-29 | $5.58 | $5.58 | 0 | — | — |
| 2014-07-28 | $5.58 | $5.58 | 6,074 | — | — |
| 2014-07-25 | $5.60 | $5.60 | 138 | — | — |
| 2014-07-24 | $5.58 | $5.58 | 2,623 | — | — |
| 2014-07-23 | $5.54 | $5.54 | 138 | — | — |
| 2014-07-22 | $5.56 | $5.56 | 0 | — | — |
| 2014-07-21 | $5.56 | $5.56 | 6,350 | — | — |
| 2014-07-18 | $5.54 | $5.54 | 2,761 | — | — |
| 2014-07-17 | $5.47 | $5.47 | 0 | — | — |
| 2014-07-16 | $5.47 | $5.47 | 36,581 | — | — |
| 2014-07-15 | $5.51 | $5.51 | 12,424 | — | — |
| 2014-07-14 | $5.47 | $5.47 | 414 | — | — |
| 2014-07-11 | $5.47 | $5.47 | 0 | — | — |
| 2014-07-10 | $5.47 | $5.47 | 1,242 | — | — |
| 2014-07-09 | $5.51 | $5.51 | 36,995 | — | — |
| 2014-07-08 | $5.47 | $5.47 | 138 | — | — |
| 2014-07-07 | $5.32 | $5.32 | 0 | — | — |
| 2014-07-03 | $5.32 | $5.32 | 0 | — | — |
| 2014-07-02 | $5.32 | $5.32 | 0 | — | — |
| 2014-07-01 | $5.32 | $5.32 | 1,242 | — | — |
| 2014-06-30 | $5.47 | $5.47 | 6,212 | — | — |
| 2014-06-27 | $5.32 | $5.32 | 0 | — | — |
| 2014-06-26 | $5.32 | $5.32 | 14,633 | — | — |
| 2014-06-25 | $5.22 | $5.22 | 414 | — | — |
| 2014-06-24 | $5.29 | $5.29 | 0 | — | — |
| 2014-06-23 | $5.29 | $5.29 | 552 | — | — |
| 2014-06-20 | $5.32 | $5.32 | 5,660 | — | — |
| 2014-06-19 | $5.29 | $5.29 | 5,384 | — | — |
| 2014-06-18 | $5.14 | $5.14 | 552 | — | — |
| 2014-06-17 | $5.16 | $5.16 | 0 | — | — |
| 2014-06-16 | $5.16 | $5.16 | 4,970 | — | — |
| 2014-06-13 | $5.22 | $5.22 | 828 | — | — |
| 2014-06-12 | $5.14 | $5.14 | 11,043 | — | — |
| 2014-06-11 | $5.14 | $5.14 | 4,970 | — | — |
| 2014-06-10 | $5.07 | $5.07 | 2,071 | — | — |
| 2014-06-09 | $5.14 | $5.14 | 966 | — | — |
| 2014-06-06 | $5.14 | $5.14 | 2,485 | — | — |
| 2014-06-05 | $5.11 | $5.11 | 1,795 | — | — |
| 2014-06-04 | $5.07 | $5.07 | 4,970 | — | — |
| 2014-06-03 | $5.11 | $5.11 | 3,313 | — | — |
| 2014-06-02 | $5.14 | $5.14 | 0 | — | — |
| 2014-05-30 | $5.14 | $5.14 | 1,242 | — | — |
| 2014-05-29 | $5.22 | $5.22 | 0 | — | — |
| 2014-05-28 | $5.22 | $5.22 | 1,518 | — | — |
| 2014-05-27 | $5.22 | $5.22 | 276 | — | — |
| 2014-05-23 | $5.25 | $5.25 | 0 | — | — |
| 2014-05-22 | $5.25 | $5.25 | 0 | — | — |
| 2014-05-21 | $5.25 | $5.25 | 0 | — | — |
| 2014-05-20 | $5.25 | $5.25 | 2,899 | — | — |
| 2014-05-19 | $5.18 | $5.18 | 2,209 | — | — |
| 2014-05-16 | $5.22 | $5.22 | 552 | — | — |
| 2014-05-15 | $5.22 | $5.22 | 552 | — | — |
| 2014-05-14 | $5.29 | $5.29 | 10,353 | — | — |
| 2014-05-13 | $5.22 | $5.22 | 27,609 | — | — |
| 2014-05-12 | $5.32 | $5.32 | 15,323 | — | — |
| 2014-05-09 | $5.25 | $5.25 | 0 | — | — |
| 2014-05-08 | $5.25 | $5.25 | 0 | — | — |
| 2014-05-07 | $5.25 | $5.25 | 2,761 | — | — |
| 2014-05-06 | $5.32 | $5.32 | 0 | — | — |
| 2014-05-05 | $5.32 | $5.32 | 1,380 | — | — |
| 2014-05-02 | $5.36 | $5.36 | 0 | — | — |
| 2014-05-01 | $5.36 | $5.36 | 10,491 | — | — |
| 2014-04-30 | $5.26 | $5.26 | 828 | — | — |
| 2014-04-29 | $5.25 | $5.25 | 0 | — | — |
| 2014-04-28 | $5.25 | $5.25 | 0 | — | — |
| 2014-04-25 | $5.25 | $5.25 | 1,380 | — | — |
| 2014-04-24 | $5.25 | $5.25 | 0 | — | — |
| 2014-04-23 | $5.25 | $5.25 | 0 | — | — |
| 2014-04-22 | $5.25 | $5.25 | 0 | — | — |
| 2014-04-21 | $5.25 | $5.25 | 5,246 | — | — |
| 2014-04-17 | $5.22 | $5.22 | 0 | — | — |
| 2014-04-16 | $5.22 | $5.22 | 0 | — | — |
| 2014-04-15 | $5.22 | $5.22 | 828 | — | — |
| 2014-04-14 | $5.22 | $5.22 | 276 | — | — |
| 2014-04-11 | $5.22 | $5.22 | 0 | — | — |
| 2014-04-10 | $5.22 | $5.22 | 552 | — | — |
| 2014-04-09 | $5.22 | $5.22 | 7,316 | — | — |
| 2014-04-08 | $5.24 | $5.24 | 0 | — | — |
| 2014-04-07 | $5.24 | $5.24 | 0 | — | — |
| 2014-04-04 | $5.24 | $5.24 | 13,666 | — | — |
| 2014-04-03 | $5.22 | $5.22 | 138 | — | — |
| 2014-04-02 | $5.25 | $5.25 | 1,104 | — | — |
| 2014-04-01 | $5.25 | $5.25 | 3,451 | — | — |
| 2014-03-31 | $5.20 | $5.20 | 11,043 | — | — |
| 2014-03-28 | $5.24 | $5.24 | 2,899 | — | — |
| 2014-03-27 | $5.20 | $5.20 | 828 | — | — |
| 2014-03-26 | $5.20 | $5.20 | 0 | — | — |
| 2014-03-25 | $5.20 | $5.20 | 0 | — | — |
| 2014-03-24 | $5.20 | $5.20 | 0 | — | — |
| 2014-03-21 | $5.20 | $5.20 | 4,279 | — | — |
| 2014-03-20 | $5.39 | $5.39 | 1,380 | — | — |
| 2014-03-19 | $5.25 | $5.25 | 9,939 | — | — |
| 2014-03-18 | $5.24 | $5.24 | 0 | — | — |
| 2014-03-17 | $5.24 | $5.24 | 138 | — | — |
| 2014-03-14 | $5.24 | $5.24 | 414 | — | — |
| 2014-03-13 | $5.25 | $5.25 | 0 | — | — |
| 2014-03-12 | $5.25 | $5.25 | 138 | — | — |
| 2014-03-11 | $5.24 | $5.24 | 276 | — | — |
| 2014-03-10 | $5.25 | $5.25 | 276 | — | — |
| 2014-03-07 | $5.24 | $5.24 | 552 | — | — |
| 2014-03-06 | $5.25 | $5.25 | 0 | — | — |
| 2014-03-05 | $5.25 | $5.25 | 0 | — | — |
| 2014-03-04 | $5.25 | $5.25 | 5,384 | — | — |
| 2014-03-03 | $5.25 | $5.25 | 2,209 | — | — |
| 2014-02-28 | $5.43 | $5.43 | 1,933 | — | — |
| 2014-02-27 | $5.29 | $5.29 | 276 | — | — |
| 2014-02-26 | $5.29 | $5.29 | 1,380 | — | — |
| 2014-02-25 | $5.27 | $5.27 | 8,104 | — | — |
| 2014-02-24 | $5.31 | $5.31 | 3,981 | — | — |
| 2014-02-21 | $5.25 | $5.25 | 853 | — | — |
| 2014-02-20 | $5.27 | $5.27 | 2,701 | — | — |
| 2014-02-19 | $5.27 | $5.27 | 284 | — | — |
| 2014-02-18 | $5.27 | $5.27 | 4,834 | — | — |
| 2014-02-14 | $5.31 | $5.31 | 1,280 | — | — |
| 2014-02-13 | $5.45 | $5.45 | 0 | — | — |
| 2014-02-12 | $5.45 | $5.45 | 0 | — | — |
| 2014-02-11 | $5.45 | $5.45 | 0 | — | — |
| 2014-02-10 | $5.45 | $5.45 | 1,706 | — | — |
| 2014-02-07 | $5.28 | $5.28 | 8,815 | — | — |
| 2014-02-06 | $5.84 | $5.84 | 284 | — | — |
| 2014-02-05 | $5.77 | $5.77 | 569 | — | — |
| 2014-02-04 | $5.66 | $5.66 | 711 | — | — |
| 2014-02-03 | $5.63 | $5.63 | 0 | — | — |
| 2014-01-31 | $5.63 | $5.63 | 0 | — | — |
| 2014-01-30 | $5.63 | $5.63 | 14,787 | — | — |
| 2014-01-29 | $5.38 | $5.38 | 2,133 | — | — |
| 2014-01-28 | $5.20 | $5.20 | 19,195 | — | — |
| 2014-01-27 | $5.07 | $5.07 | 711 | — | — |
| 2014-01-24 | $5.10 | $5.10 | 0 | — | — |
| 2014-01-23 | $5.10 | $5.10 | 0 | — | — |
| 2014-01-22 | $5.10 | $5.10 | 0 | — | — |
| 2014-01-21 | $5.10 | $5.10 | 7,109 | — | — |
| 2014-01-17 | $5.06 | $5.06 | 711 | — | — |
| 2014-01-16 | $5.06 | $5.06 | 0 | — | — |
| 2014-01-15 | $5.06 | $5.06 | 7,109 | — | — |
| 2014-01-14 | $5.06 | $5.06 | 7,109 | — | — |
| 2014-01-13 | $5.06 | $5.06 | 3,981 | — | — |
| 2014-01-10 | $5.06 | $5.06 | 0 | — | — |
| 2014-01-09 | $5.06 | $5.06 | 2,133 | — | — |
| 2014-01-08 | $5.06 | $5.06 | 0 | — | — |
| 2014-01-07 | $5.06 | $5.06 | 20,190 | — | — |
| 2014-01-06 | $5.06 | $5.06 | 3,981 | — | — |
| 2014-01-03 | $5.06 | $5.06 | 1,848 | — | — |
| 2014-01-02 | $5.06 | $5.06 | 1,564 | — | — |