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
- 2007-01-08 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 | $4.55 | $4.55 | 501,500 | — | — |
| 2014-12-30 | $4.46 | $4.46 | 443,600 | — | — |
| 2014-12-29 | $4.35 | $4.35 | 248,900 | — | — |
| 2014-12-26 | $4.57 | $4.57 | 129,400 | — | — |
| 2014-12-24 | $4.31 | $4.31 | 96,900 | — | — |
| 2014-12-23 | $4.21 | $4.21 | 228,100 | — | — |
| 2014-12-22 | $4.11 | $4.11 | 205,000 | — | — |
| 2014-12-19 | $4.47 | $4.47 | 257,500 | — | — |
| 2014-12-18 | $4.55 | $4.55 | 222,700 | — | — |
| 2014-12-17 | $4.28 | $4.28 | 260,800 | — | — |
| 2014-12-16 | $3.94 | $3.94 | 322,200 | — | — |
| 2014-12-15 | $4.03 | $4.03 | 261,600 | — | — |
| 2014-12-12 | $4.36 | $4.36 | 185,000 | — | — |
| 2014-12-11 | $4.41 | $4.41 | 171,400 | — | — |
| 2014-12-10 | $4.50 | $4.50 | 243,100 | — | — |
| 2014-12-09 | $4.67 | $4.67 | 235,700 | — | — |
| 2014-12-08 | $4.38 | $4.38 | 191,900 | — | — |
| 2014-12-05 | $4.30 | $4.30 | 234,300 | — | — |
| 2014-12-04 | $4.19 | $4.19 | 169,200 | — | — |
| 2014-12-03 | $4.19 | $4.19 | 234,300 | — | — |
| 2014-12-02 | $4.07 | $4.07 | 254,300 | — | — |
| 2014-12-01 | $4.25 | $4.25 | 354,400 | — | — |
| 2014-11-28 | $3.87 | $3.87 | 275,800 | — | — |
| 2014-11-26 | $4.51 | $4.51 | 281,200 | — | — |
| 2014-11-25 | $4.90 | $4.90 | 190,800 | — | — |
| 2014-11-24 | $4.59 | $4.59 | 193,100 | — | — |
| 2014-11-21 | $4.57 | $4.57 | 311,600 | — | — |
| 2014-11-20 | $4.54 | $4.54 | 323,300 | — | — |
| 2014-11-19 | $4.41 | $4.41 | 383,200 | — | — |
| 2014-11-18 | $4.56 | $4.56 | 397,800 | — | — |
| 2014-11-17 | $4.60 | $4.60 | 265,200 | — | — |
| 2014-11-14 | $4.43 | $4.43 | 379,200 | — | — |
| 2014-11-13 | $4.18 | $4.18 | 306,200 | — | — |
| 2014-11-12 | $4.48 | $4.48 | 620,600 | — | — |
| 2014-11-11 | $4.42 | $4.42 | 696,200 | — | — |
| 2014-11-10 | $3.81 | $3.81 | 266,300 | — | — |
| 2014-11-07 | $3.92 | $3.92 | 304,900 | — | — |
| 2014-11-06 | $3.51 | $3.51 | 285,400 | — | — |
| 2014-11-05 | $3.30 | $3.30 | 344,400 | — | — |
| 2014-11-04 | $3.62 | $3.62 | 197,700 | — | — |
| 2014-11-03 | $3.68 | $3.68 | 235,800 | — | — |
| 2014-10-31 | $3.49 | $3.49 | 500,100 | — | — |
| 2014-10-30 | $3.81 | $3.81 | 333,100 | — | — |
| 2014-10-29 | $4.21 | $4.21 | 210,600 | — | — |
| 2014-10-28 | $4.57 | $4.57 | 158,000 | — | — |
| 2014-10-27 | $4.34 | $4.34 | 163,900 | — | — |
| 2014-10-24 | $4.67 | $4.67 | 175,300 | — | — |
| 2014-10-23 | $4.62 | $4.62 | 385,500 | — | — |
| 2014-10-22 | $4.58 | $4.58 | 371,400 | — | — |
| 2014-10-21 | $4.65 | $4.65 | 194,100 | — | — |
| 2014-10-20 | $4.73 | $4.73 | 140,200 | — | — |
| 2014-10-17 | $4.62 | $4.62 | 214,700 | — | — |
| 2014-10-16 | $4.71 | $4.71 | 179,800 | — | — |
| 2014-10-15 | $4.73 | $4.73 | 317,400 | — | — |
| 2014-10-14 | $4.58 | $4.58 | 270,000 | — | — |
| 2014-10-13 | $4.47 | $4.47 | 257,700 | — | — |
| 2014-10-10 | $4.46 | $4.46 | 349,000 | — | — |
| 2014-10-09 | $4.20 | $4.20 | 256,700 | — | — |
| 2014-10-08 | $4.33 | $4.33 | 417,100 | — | — |
| 2014-10-07 | $3.84 | $3.84 | 274,500 | — | — |
| 2014-10-06 | $3.84 | $3.84 | 205,200 | — | — |
| 2014-10-03 | $3.72 | $3.72 | 315,000 | — | — |
| 2014-10-02 | $3.97 | $3.97 | 254,000 | — | — |
| 2014-10-01 | $4.14 | $4.14 | 160,500 | — | — |
| 2014-09-30 | $4.06 | $4.06 | 264,800 | — | — |
| 2014-09-29 | $4.14 | $4.14 | 156,700 | — | — |
| 2014-09-26 | $4.21 | $4.21 | 210,300 | — | — |
| 2014-09-25 | $4.23 | $4.23 | 310,900 | — | — |
| 2014-09-24 | $4.11 | $4.11 | 163,000 | — | — |
| 2014-09-23 | $4.20 | $4.20 | 173,500 | — | — |
| 2014-09-22 | $4.02 | $4.02 | 339,500 | — | — |
| 2014-09-19 | $4.35 | $4.35 | 1,065,400 | — | — |
| 2014-09-18 | $4.58 | $4.58 | 186,200 | — | — |
| 2014-09-17 | $4.61 | $4.61 | 134,500 | — | — |
| 2014-09-16 | $4.75 | $4.75 | 124,900 | — | — |
| 2014-09-15 | $4.65 | $4.65 | 149,000 | — | — |
| 2014-09-12 | $4.55 | $4.55 | 124,400 | — | — |
| 2014-09-11 | $4.71 | $4.71 | 137,500 | — | — |
| 2014-09-10 | $4.61 | $4.61 | 84,500 | — | — |
| 2014-09-09 | $4.68 | $4.68 | 128,300 | — | — |
| 2014-09-08 | $4.55 | $4.55 | 216,500 | — | — |
| 2014-09-05 | $4.75 | $4.75 | 152,500 | — | — |
| 2014-09-04 | $4.69 | $4.69 | 274,600 | — | — |
| 2014-09-03 | $4.90 | $4.90 | 267,200 | — | — |
| 2014-09-02 | $4.96 | $4.96 | 206,700 | — | — |
| 2014-08-29 | $5.14 | $5.14 | 165,300 | — | — |
| 2014-08-28 | $5.14 | $5.14 | 121,300 | — | — |
| 2014-08-27 | $5.10 | $5.10 | 221,600 | — | — |
| 2014-08-26 | $5.01 | $5.01 | 195,400 | — | — |
| 2014-08-25 | $4.81 | $4.81 | 211,300 | — | — |
| 2014-08-22 | $4.86 | $4.86 | 170,800 | — | — |
| 2014-08-21 | $4.89 | $4.89 | 227,200 | — | — |
| 2014-08-20 | $5.02 | $5.02 | 139,900 | — | — |
| 2014-08-19 | $5.02 | $5.02 | 237,700 | — | — |
| 2014-08-18 | $5.03 | $5.03 | 362,100 | — | — |
| 2014-08-15 | $5.15 | $5.15 | 454,700 | — | — |
| 2014-08-14 | $5.22 | $5.22 | 334,300 | — | — |
| 2014-08-13 | $5.37 | $5.37 | 472,600 | — | — |
| 2014-08-12 | $5.76 | $5.76 | 263,100 | — | — |
| 2014-08-11 | $5.73 | $5.73 | 149,400 | — | — |
| 2014-08-08 | $5.60 | $5.60 | 153,300 | — | — |
| 2014-08-07 | $5.65 | $5.65 | 167,900 | — | — |
| 2014-08-06 | $5.65 | $5.65 | 202,400 | — | — |
| 2014-08-05 | $5.47 | $5.47 | 262,900 | — | — |
| 2014-08-04 | $5.47 | $5.47 | 108,600 | — | — |
| 2014-08-01 | $5.50 | $5.50 | 139,400 | — | — |
| 2014-07-31 | $5.46 | $5.46 | 181,500 | — | — |
| 2014-07-30 | $5.61 | $5.61 | 205,200 | — | — |
| 2014-07-29 | $5.63 | $5.63 | 139,700 | — | — |
| 2014-07-28 | $5.73 | $5.73 | 158,600 | — | — |
| 2014-07-25 | $5.58 | $5.58 | 167,600 | — | — |
| 2014-07-24 | $5.29 | $5.29 | 152,000 | — | — |
| 2014-07-23 | $5.42 | $5.42 | 147,100 | — | — |
| 2014-07-22 | $5.55 | $5.55 | 109,400 | — | — |
| 2014-07-21 | $5.68 | $5.68 | 215,500 | — | — |
| 2014-07-18 | $5.56 | $5.56 | 171,800 | — | — |
| 2014-07-17 | $5.60 | $5.60 | 164,000 | — | — |
| 2014-07-16 | $5.33 | $5.33 | 240,100 | — | — |
| 2014-07-15 | $5.33 | $5.33 | 264,100 | — | — |
| 2014-07-14 | $5.61 | $5.61 | 282,900 | — | — |
| 2014-07-11 | $5.78 | $5.78 | 351,200 | — | — |
| 2014-07-10 | $5.46 | $5.46 | 677,200 | — | — |
| 2014-07-09 | $6.06 | $6.06 | 326,000 | — | — |
| 2014-07-08 | $5.82 | $5.82 | 362,600 | — | — |
| 2014-07-07 | $5.61 | $5.61 | 181,200 | — | — |
| 2014-07-03 | $5.66 | $5.66 | 195,300 | — | — |
| 2014-07-02 | $5.39 | $5.39 | 173,300 | — | — |
| 2014-07-01 | $5.45 | $5.45 | 171,600 | — | — |
| 2014-06-30 | $5.51 | $5.51 | 265,600 | — | — |
| 2014-06-27 | $5.34 | $5.34 | 256,600 | — | — |
| 2014-06-26 | $5.44 | $5.44 | 171,200 | — | — |
| 2014-06-25 | $5.40 | $5.40 | 140,500 | — | — |
| 2014-06-24 | $5.31 | $5.31 | 272,300 | — | — |
| 2014-06-23 | $5.51 | $5.51 | 405,400 | — | — |
| 2014-06-20 | $5.29 | $5.29 | 1,166,400 | — | — |
| 2014-06-19 | $5.62 | $5.62 | 810,200 | — | — |
| 2014-06-18 | $4.86 | $4.86 | 248,100 | — | — |
| 2014-06-17 | $4.58 | $4.58 | 123,300 | — | — |
| 2014-06-16 | $4.53 | $4.53 | 125,800 | — | — |
| 2014-06-13 | $4.63 | $4.63 | 230,400 | — | — |
| 2014-06-12 | $4.58 | $4.58 | 223,200 | — | — |
| 2014-06-11 | $4.36 | $4.36 | 191,700 | — | — |
| 2014-06-10 | $4.31 | $4.31 | 153,300 | — | — |
| 2014-06-09 | $4.14 | $4.14 | 106,100 | — | — |
| 2014-06-06 | $4.12 | $4.12 | 122,800 | — | — |
| 2014-06-05 | $4.08 | $4.08 | 148,700 | — | — |
| 2014-06-04 | $4.02 | $4.02 | 135,500 | — | — |
| 2014-06-03 | $3.93 | $3.93 | 100,700 | — | — |
| 2014-06-02 | $3.84 | $3.84 | 72,100 | — | — |
| 2014-05-30 | $3.88 | $3.88 | 156,700 | — | — |
| 2014-05-29 | $3.85 | $3.85 | 152,400 | — | — |
| 2014-05-28 | $3.70 | $3.70 | 164,400 | — | — |
| 2014-05-27 | $3.90 | $3.90 | 385,700 | — | — |
| 2014-05-23 | $4.10 | $4.10 | 131,600 | — | — |
| 2014-05-22 | $4.14 | $4.14 | 101,400 | — | — |
| 2014-05-21 | $4.17 | $4.17 | 120,400 | — | — |
| 2014-05-20 | $4.02 | $4.02 | 70,400 | — | — |
| 2014-05-19 | $4.17 | $4.17 | 68,900 | — | — |
| 2014-05-16 | $4.20 | $4.20 | 224,100 | — | — |
| 2014-05-15 | $4.09 | $4.09 | 113,500 | — | — |
| 2014-05-14 | $4.30 | $4.30 | 177,200 | — | — |
| 2014-05-13 | $4.07 | $4.07 | 78,100 | — | — |
| 2014-05-12 | $4.16 | $4.16 | 182,800 | — | — |
| 2014-05-09 | $3.94 | $3.94 | 137,500 | — | — |
| 2014-05-08 | $4.06 | $4.06 | 112,900 | — | — |
| 2014-05-07 | $4.03 | $4.03 | 150,700 | — | — |
| 2014-05-06 | $4.17 | $4.17 | 101,500 | — | — |
| 2014-05-05 | $4.28 | $4.28 | 231,000 | — | — |
| 2014-05-02 | $4.24 | $4.24 | 169,400 | — | — |
| 2014-05-01 | $4.13 | $4.13 | 227,100 | — | — |
| 2014-04-30 | $4.15 | $4.15 | 211,200 | — | — |
| 2014-04-29 | $4.15 | $4.15 | 206,700 | — | — |
| 2014-04-28 | $3.88 | $3.88 | 139,500 | — | — |
| 2014-04-25 | $3.99 | $3.99 | 122,900 | — | — |
| 2014-04-24 | $3.90 | $3.90 | 141,100 | — | — |
| 2014-04-23 | $3.96 | $3.96 | 146,200 | — | — |
| 2014-04-22 | $3.91 | $3.91 | 247,800 | — | — |
| 2014-04-21 | $3.76 | $3.76 | 113,900 | — | — |
| 2014-04-17 | $3.78 | $3.78 | 114,500 | — | — |
| 2014-04-16 | $3.90 | $3.90 | 43,800 | — | — |
| 2014-04-15 | $3.89 | $3.89 | 143,100 | — | — |
| 2014-04-14 | $3.97 | $3.97 | 257,600 | — | — |
| 2014-04-11 | $3.78 | $3.78 | 175,600 | — | — |
| 2014-04-10 | $3.83 | $3.83 | 148,900 | — | — |
| 2014-04-09 | $3.95 | $3.95 | 152,400 | — | — |
| 2014-04-08 | $3.94 | $3.94 | 264,400 | — | — |
| 2014-04-07 | $3.83 | $3.83 | 417,800 | — | — |
| 2014-04-04 | $3.94 | $3.94 | 262,200 | — | — |
| 2014-04-03 | $3.85 | $3.85 | 320,100 | — | — |
| 2014-04-02 | $3.90 | $3.90 | 244,600 | — | — |
| 2014-04-01 | $3.73 | $3.73 | 171,100 | — | — |
| 2014-03-31 | $3.67 | $3.67 | 221,800 | — | — |
| 2014-03-28 | $3.71 | $3.71 | 142,400 | — | — |
| 2014-03-27 | $3.61 | $3.61 | 245,300 | — | — |
| 2014-03-26 | $3.58 | $3.58 | 284,400 | — | — |
| 2014-03-25 | $3.73 | $3.73 | 285,100 | — | — |
| 2014-03-24 | $3.69 | $3.69 | 337,400 | — | — |
| 2014-03-21 | $3.85 | $3.85 | 339,400 | — | — |
| 2014-03-20 | $3.84 | $3.84 | 648,900 | — | — |
| 2014-03-19 | $3.60 | $3.60 | 861,200 | — | — |
| 2014-03-18 | $3.84 | $3.84 | 876,000 | — | — |
| 2014-03-17 | $4.06 | $4.06 | 1,059,000 | — | — |
| 2014-03-14 | $4.74 | $4.74 | 393,500 | — | — |
| 2014-03-13 | $4.59 | $4.59 | 300,100 | — | — |
| 2014-03-12 | $4.36 | $4.36 | 117,500 | — | — |
| 2014-03-11 | $4.23 | $4.23 | 228,200 | — | — |
| 2014-03-10 | $4.20 | $4.20 | 132,600 | — | — |
| 2014-03-07 | $4.30 | $4.30 | 124,100 | — | — |
| 2014-03-06 | $4.43 | $4.43 | 99,000 | — | — |
| 2014-03-05 | $4.37 | $4.37 | 213,700 | — | — |
| 2014-03-04 | $4.41 | $4.41 | 127,400 | — | — |
| 2014-03-03 | $4.42 | $4.42 | 333,000 | — | — |
| 2014-02-28 | $4.30 | $4.30 | 146,300 | — | — |
| 2014-02-27 | $4.28 | $4.28 | 221,600 | — | — |
| 2014-02-26 | $4.24 | $4.24 | 264,000 | — | — |
| 2014-02-25 | $4.41 | $4.41 | 275,600 | — | — |
| 2014-02-24 | $4.53 | $4.53 | 237,300 | — | — |
| 2014-02-21 | $4.56 | $4.56 | 301,400 | — | — |
| 2014-02-20 | $4.58 | $4.58 | 316,700 | — | — |
| 2014-02-19 | $4.23 | $4.23 | 551,900 | — | — |
| 2014-02-18 | $4.59 | $4.59 | 516,600 | — | — |
| 2014-02-14 | $4.60 | $4.60 | 428,400 | — | — |
| 2014-02-13 | $4.41 | $4.41 | 274,000 | — | — |
| 2014-02-12 | $4.16 | $4.16 | 339,200 | — | — |
| 2014-02-11 | $4.48 | $4.48 | 555,200 | — | — |
| 2014-02-10 | $4.24 | $4.24 | 458,000 | — | — |
| 2014-02-07 | $4.15 | $4.15 | 429,200 | — | — |
| 2014-02-06 | $3.84 | $3.84 | 130,200 | — | — |
| 2014-02-05 | $3.79 | $3.79 | 133,400 | — | — |
| 2014-02-04 | $3.79 | $3.79 | 143,000 | — | — |
| 2014-02-03 | $3.68 | $3.68 | 103,300 | — | — |
| 2014-01-31 | $3.62 | $3.62 | 134,600 | — | — |
| 2014-01-30 | $3.66 | $3.66 | 151,900 | — | — |
| 2014-01-29 | $3.77 | $3.77 | 223,300 | — | — |
| 2014-01-28 | $3.60 | $3.60 | 160,800 | — | — |
| 2014-01-27 | $3.50 | $3.50 | 261,200 | — | — |
| 2014-01-24 | $3.67 | $3.67 | 444,600 | — | — |
| 2014-01-23 | $3.83 | $3.83 | 278,400 | — | — |
| 2014-01-22 | $3.75 | $3.75 | 497,000 | — | — |
| 2014-01-21 | $3.85 | $3.85 | 563,000 | — | — |
| 2014-01-17 | $3.47 | $3.47 | 276,100 | — | — |
| 2014-01-16 | $3.30 | $3.30 | 104,900 | — | — |
| 2014-01-15 | $3.24 | $3.24 | 255,400 | — | — |
| 2014-01-14 | $3.23 | $3.23 | 415,600 | — | — |
| 2014-01-13 | $3.38 | $3.38 | 308,700 | — | — |
| 2014-01-10 | $2.98 | $2.98 | 127,300 | — | — |
| 2014-01-09 | $2.92 | $2.92 | 96,700 | — | — |
| 2014-01-08 | $3.00 | $3.00 | 136,700 | — | — |
| 2014-01-07 | $3.02 | $3.02 | 128,800 | — | — |
| 2014-01-06 | $2.97 | $2.97 | 173,600 | — | — |
| 2014-01-03 | $2.93 | $2.93 | 144,300 | — | — |
| 2014-01-02 | $2.96 | $2.96 | 184,500 | — | — |