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
- 1993-09-07 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 | $3.83 | $3.83 | 152,000 | — | — |
| 2014-12-30 | $3.65 | $3.65 | 117,200 | — | — |
| 2014-12-29 | $3.67 | $3.67 | 109,900 | — | — |
| 2014-12-26 | $3.64 | $3.64 | 138,800 | — | — |
| 2014-12-24 | $3.74 | $3.74 | 43,500 | — | — |
| 2014-12-23 | $3.70 | $3.70 | 59,200 | — | — |
| 2014-12-22 | $3.72 | $3.72 | 65,600 | — | — |
| 2014-12-19 | $3.80 | $3.80 | 71,000 | — | — |
| 2014-12-18 | $3.67 | $3.67 | 168,600 | — | — |
| 2014-12-17 | $3.72 | $3.72 | 148,300 | — | — |
| 2014-12-16 | $3.62 | $3.62 | 91,100 | — | — |
| 2014-12-15 | $3.62 | $3.62 | 132,200 | — | — |
| 2014-12-12 | $3.63 | $3.63 | 168,300 | — | — |
| 2014-12-11 | $3.71 | $3.71 | 55,600 | — | — |
| 2014-12-10 | $3.70 | $3.70 | 100,900 | — | — |
| 2014-12-09 | $3.72 | $3.72 | 59,700 | — | — |
| 2014-12-08 | $3.73 | $3.73 | 117,500 | — | — |
| 2014-12-05 | $3.74 | $3.74 | 203,600 | — | — |
| 2014-12-04 | $3.81 | $3.81 | 90,400 | — | — |
| 2014-12-03 | $3.90 | $3.90 | 91,900 | — | — |
| 2014-12-02 | $3.85 | $3.85 | 101,300 | — | — |
| 2014-12-01 | $3.92 | $3.92 | 167,100 | — | — |
| 2014-11-28 | $4.22 | $4.22 | 32,600 | — | — |
| 2014-11-26 | $4.33 | $4.33 | 175,900 | — | — |
| 2014-11-25 | $4.08 | $4.08 | 67,300 | — | — |
| 2014-11-24 | $4.01 | $4.01 | 96,100 | — | — |
| 2014-11-21 | $4.14 | $4.14 | 32,800 | — | — |
| 2014-11-20 | $4.13 | $4.13 | 17,500 | — | — |
| 2014-11-19 | $4.10 | $4.10 | 41,900 | — | — |
| 2014-11-18 | $4.11 | $4.11 | 69,200 | — | — |
| 2014-11-17 | $4.10 | $4.10 | 149,300 | — | — |
| 2014-11-14 | $3.85 | $3.85 | 85,900 | — | — |
| 2014-11-13 | $3.90 | $3.90 | 219,600 | — | — |
| 2014-11-12 | $3.98 | $3.98 | 92,900 | — | — |
| 2014-11-11 | $4.00 | $4.00 | 50,200 | — | — |
| 2014-11-10 | $4.05 | $4.05 | 85,300 | — | — |
| 2014-11-07 | $4.18 | $4.18 | 178,300 | — | — |
| 2014-11-06 | $4.21 | $4.21 | 47,500 | — | — |
| 2014-11-05 | $4.14 | $4.14 | 33,200 | — | — |
| 2014-11-04 | $4.10 | $4.10 | 35,200 | — | — |
| 2014-11-03 | $4.14 | $4.14 | 78,500 | — | — |
| 2014-10-31 | $4.05 | $4.05 | 37,200 | — | — |
| 2014-10-30 | $4.03 | $4.03 | 13,100 | — | — |
| 2014-10-29 | $4.01 | $4.01 | 44,300 | — | — |
| 2014-10-28 | $4.08 | $4.08 | 78,600 | — | — |
| 2014-10-27 | $4.06 | $4.06 | 64,000 | — | — |
| 2014-10-24 | $4.05 | $4.05 | 75,000 | — | — |
| 2014-10-23 | $4.23 | $4.23 | 97,000 | — | — |
| 2014-10-22 | $4.23 | $4.23 | 34,400 | — | — |
| 2014-10-21 | $4.21 | $4.21 | 471,200 | — | — |
| 2014-10-20 | $4.25 | $4.25 | 74,700 | — | — |
| 2014-10-17 | $4.40 | $4.40 | 76,600 | — | — |
| 2014-10-16 | $4.40 | $4.40 | 54,600 | — | — |
| 2014-10-15 | $4.21 | $4.21 | 70,800 | — | — |
| 2014-10-14 | $4.06 | $4.06 | 109,100 | — | — |
| 2014-10-13 | $4.05 | $4.05 | 62,800 | — | — |
| 2014-10-10 | $4.09 | $4.09 | 57,700 | — | — |
| 2014-10-09 | $4.22 | $4.22 | 54,700 | — | — |
| 2014-10-08 | $4.11 | $4.11 | 88,900 | — | — |
| 2014-10-07 | $4.14 | $4.14 | 37,400 | — | — |
| 2014-10-06 | $4.15 | $4.15 | 70,500 | — | — |
| 2014-10-03 | $4.17 | $4.17 | 50,500 | — | — |
| 2014-10-02 | $4.24 | $4.24 | 36,400 | — | — |
| 2014-10-01 | $4.12 | $4.12 | 105,700 | — | — |
| 2014-09-30 | $4.25 | $4.25 | 202,000 | — | — |
| 2014-09-29 | $4.16 | $4.16 | 232,600 | — | — |
| 2014-09-26 | $4.25 | $4.25 | 92,500 | — | — |
| 2014-09-25 | $4.27 | $4.27 | 123,900 | — | — |
| 2014-09-24 | $4.36 | $4.36 | 211,600 | — | — |
| 2014-09-23 | $4.43 | $4.43 | 189,500 | — | — |
| 2014-09-22 | $4.18 | $4.18 | 123,200 | — | — |
| 2014-09-19 | $4.13 | $4.13 | 158,200 | — | — |
| 2014-09-18 | $4.27 | $4.27 | 192,300 | — | — |
| 2014-09-17 | $4.37 | $4.37 | 41,700 | — | — |
| 2014-09-16 | $4.24 | $4.24 | 149,700 | — | — |
| 2014-09-15 | $4.35 | $4.35 | 98,900 | — | — |
| 2014-09-12 | $4.40 | $4.40 | 117,200 | — | — |
| 2014-09-11 | $4.47 | $4.47 | 65,200 | — | — |
| 2014-09-10 | $4.55 | $4.55 | 63,900 | — | — |
| 2014-09-09 | $4.50 | $4.50 | 203,100 | — | — |
| 2014-09-08 | $4.49 | $4.49 | 124,500 | — | — |
| 2014-09-05 | $4.38 | $4.38 | 60,200 | — | — |
| 2014-09-04 | $4.36 | $4.36 | 130,900 | — | — |
| 2014-09-03 | $4.57 | $4.57 | 202,700 | — | — |
| 2014-09-02 | $4.44 | $4.44 | 410,300 | — | — |
| 2014-08-29 | $4.57 | $4.57 | 111,000 | — | — |
| 2014-08-28 | $4.52 | $4.52 | 129,200 | — | — |
| 2014-08-27 | $4.58 | $4.58 | 108,100 | — | — |
| 2014-08-26 | $4.75 | $4.75 | 97,000 | — | — |
| 2014-08-25 | $4.76 | $4.76 | 195,300 | — | — |
| 2014-08-22 | $4.64 | $4.64 | 38,700 | — | — |
| 2014-08-21 | $4.62 | $4.62 | 63,000 | — | — |
| 2014-08-20 | $4.65 | $4.65 | 51,800 | — | — |
| 2014-08-19 | $4.69 | $4.69 | 126,500 | — | — |
| 2014-08-18 | $4.64 | $4.64 | 159,200 | — | — |
| 2014-08-15 | $4.43 | $4.43 | 264,000 | — | — |
| 2014-08-14 | $4.59 | $4.59 | 129,600 | — | — |
| 2014-08-13 | $4.72 | $4.72 | 182,600 | — | — |
| 2014-08-12 | $4.73 | $4.73 | 272,800 | — | — |
| 2014-08-11 | $5.05 | $5.05 | 174,500 | — | — |
| 2014-08-08 | $5.00 | $5.00 | 106,300 | — | — |
| 2014-08-07 | $5.18 | $5.18 | 134,300 | — | — |
| 2014-08-06 | $5.23 | $5.23 | 288,100 | — | — |
| 2014-08-05 | $5.19 | $5.19 | 196,400 | — | — |
| 2014-08-04 | $4.89 | $4.89 | 139,200 | — | — |
| 2014-08-01 | $4.97 | $4.97 | 133,800 | — | — |
| 2014-07-31 | $5.03 | $5.03 | 84,500 | — | — |
| 2014-07-30 | $5.10 | $5.10 | 116,800 | — | — |
| 2014-07-29 | $5.03 | $5.03 | 74,600 | — | — |
| 2014-07-28 | $5.02 | $5.02 | 98,700 | — | — |
| 2014-07-25 | $5.01 | $5.01 | 76,900 | — | — |
| 2014-07-24 | $5.04 | $5.04 | 56,900 | — | — |
| 2014-07-23 | $5.02 | $5.02 | 81,700 | — | — |
| 2014-07-22 | $5.10 | $5.10 | 145,900 | — | — |
| 2014-07-21 | $5.03 | $5.03 | 72,900 | — | — |
| 2014-07-18 | $5.09 | $5.09 | 135,500 | — | — |
| 2014-07-17 | $5.00 | $5.00 | 168,100 | — | — |
| 2014-07-16 | $4.97 | $4.97 | 212,500 | — | — |
| 2014-07-15 | $5.10 | $5.10 | 124,100 | — | — |
| 2014-07-14 | $5.21 | $5.21 | 196,900 | — | — |
| 2014-07-11 | $5.15 | $5.15 | 172,300 | — | — |
| 2014-07-10 | $5.36 | $5.36 | 81,900 | — | — |
| 2014-07-09 | $5.44 | $5.44 | 53,900 | — | — |
| 2014-07-08 | $5.33 | $5.33 | 122,400 | — | — |
| 2014-07-07 | $5.42 | $5.42 | 86,200 | — | — |
| 2014-07-03 | $5.53 | $5.53 | 44,800 | — | — |
| 2014-07-02 | $5.53 | $5.53 | 140,000 | — | — |
| 2014-07-01 | $5.47 | $5.47 | 277,500 | — | — |
| 2014-06-30 | $5.64 | $5.64 | 115,300 | — | — |
| 2014-06-27 | $5.80 | $5.80 | 69,600 | — | — |
| 2014-06-26 | $5.88 | $5.88 | 87,000 | — | — |
| 2014-06-25 | $5.76 | $5.76 | 106,800 | — | — |
| 2014-06-24 | $5.75 | $5.75 | 149,900 | — | — |
| 2014-06-23 | $6.00 | $6.00 | 120,500 | — | — |
| 2014-06-20 | $6.10 | $6.10 | 128,500 | — | — |
| 2014-06-19 | $6.05 | $6.05 | 222,800 | — | — |
| 2014-06-18 | $5.94 | $5.94 | 119,800 | — | — |
| 2014-06-17 | $5.85 | $5.85 | 217,700 | — | — |
| 2014-06-16 | $5.70 | $5.70 | 149,100 | — | — |
| 2014-06-13 | $5.50 | $5.50 | 135,600 | — | — |
| 2014-06-12 | $5.44 | $5.44 | 105,200 | — | — |
| 2014-06-11 | $5.51 | $5.51 | 233,800 | — | — |
| 2014-06-10 | $5.50 | $5.50 | 364,200 | — | — |
| 2014-06-09 | $5.57 | $5.57 | 205,900 | — | — |
| 2014-06-06 | $5.67 | $5.67 | 148,500 | — | — |
| 2014-06-05 | $5.70 | $5.70 | 78,300 | — | — |
| 2014-06-04 | $5.57 | $5.57 | 151,400 | — | — |
| 2014-06-03 | $5.53 | $5.53 | 207,000 | — | — |
| 2014-06-02 | $5.82 | $5.82 | 602,300 | — | — |
| 2014-05-30 | $5.54 | $5.54 | 410,600 | — | — |
| 2014-05-29 | $5.43 | $5.43 | 76,700 | — | — |
| 2014-05-28 | $5.35 | $5.35 | 89,100 | — | — |
| 2014-05-27 | $5.41 | $5.41 | 109,100 | — | — |
| 2014-05-23 | $5.23 | $5.23 | 85,700 | — | — |
| 2014-05-22 | $5.19 | $5.19 | 187,900 | — | — |
| 2014-05-21 | $5.26 | $5.26 | 130,700 | — | — |
| 2014-05-20 | $5.36 | $5.36 | 123,700 | — | — |
| 2014-05-19 | $5.42 | $5.42 | 222,800 | — | — |
| 2014-05-16 | $5.31 | $5.31 | 199,100 | — | — |
| 2014-05-15 | $5.46 | $5.46 | 266,300 | — | — |
| 2014-05-14 | $5.30 | $5.30 | 294,700 | — | — |
| 2014-05-13 | $5.24 | $5.24 | 1,109,000 | — | — |
| 2014-05-12 | $6.34 | $6.34 | 338,200 | — | — |
| 2014-05-09 | $5.88 | $5.88 | 183,500 | — | — |
| 2014-05-08 | $5.97 | $5.97 | 176,500 | — | — |
| 2014-05-07 | $6.12 | $6.12 | 198,600 | — | — |
| 2014-05-06 | $6.33 | $6.33 | 280,900 | — | — |
| 2014-05-05 | $6.66 | $6.66 | 298,200 | — | — |
| 2014-05-02 | $6.58 | $6.58 | 389,800 | — | — |
| 2014-05-01 | $6.31 | $6.31 | 478,600 | — | — |
| 2014-04-30 | $6.09 | $6.09 | 740,200 | — | — |
| 2014-04-29 | $5.94 | $5.94 | 932,500 | — | — |
| 2014-04-28 | $5.47 | $5.47 | 275,700 | — | — |
| 2014-04-25 | $5.37 | $5.37 | 146,200 | — | — |
| 2014-04-24 | $5.63 | $5.63 | 94,000 | — | — |
| 2014-04-23 | $5.60 | $5.60 | 53,500 | — | — |
| 2014-04-22 | $5.70 | $5.70 | 131,100 | — | — |
| 2014-04-21 | $5.58 | $5.58 | 83,400 | — | — |
| 2014-04-17 | $5.60 | $5.60 | 294,500 | — | — |
| 2014-04-16 | $5.56 | $5.56 | 319,700 | — | — |
| 2014-04-15 | $5.33 | $5.33 | 273,000 | — | — |
| 2014-04-14 | $5.23 | $5.23 | 226,300 | — | — |
| 2014-04-11 | $5.24 | $5.24 | 138,100 | — | — |
| 2014-04-10 | $5.21 | $5.21 | 122,300 | — | — |
| 2014-04-09 | $5.28 | $5.28 | 105,800 | — | — |
| 2014-04-08 | $5.22 | $5.22 | 198,400 | — | — |
| 2014-04-07 | $5.15 | $5.15 | 187,400 | — | — |
| 2014-04-04 | $5.27 | $5.27 | 327,900 | — | — |
| 2014-04-03 | $5.16 | $5.16 | 230,100 | — | — |
| 2014-04-02 | $5.36 | $5.36 | 278,800 | — | — |
| 2014-04-01 | $5.28 | $5.28 | 441,000 | — | — |
| 2014-03-31 | $5.00 | $5.00 | 216,000 | — | — |
| 2014-03-28 | $5.00 | $5.00 | 248,900 | — | — |
| 2014-03-27 | $5.03 | $5.03 | 282,900 | — | — |
| 2014-03-26 | $4.99 | $4.99 | 416,800 | — | — |
| 2014-03-25 | $5.13 | $5.13 | 252,700 | — | — |
| 2014-03-24 | $5.19 | $5.19 | 336,500 | — | — |
| 2014-03-21 | $5.28 | $5.28 | 250,900 | — | — |
| 2014-03-20 | $5.35 | $5.35 | 269,100 | — | — |
| 2014-03-19 | $5.53 | $5.53 | 319,400 | — | — |
| 2014-03-18 | $5.58 | $5.58 | 399,800 | — | — |
| 2014-03-17 | $5.33 | $5.33 | 431,600 | — | — |
| 2014-03-14 | $5.42 | $5.42 | 331,700 | — | — |
| 2014-03-13 | $5.37 | $5.37 | 724,300 | — | — |
| 2014-03-12 | $5.62 | $5.62 | 749,100 | — | — |
| 2014-03-11 | $5.70 | $5.70 | 3,126,100 | — | — |
| 2014-03-10 | $6.87 | $6.87 | 681,200 | — | — |
| 2014-03-07 | $6.93 | $6.93 | 323,700 | — | — |
| 2014-03-06 | $6.89 | $6.89 | 402,400 | — | — |
| 2014-03-05 | $7.03 | $7.03 | 728,200 | — | — |
| 2014-03-04 | $7.08 | $7.08 | 1,421,500 | — | — |
| 2014-03-03 | $6.23 | $6.23 | 413,000 | — | — |
| 2014-02-28 | $6.39 | $6.39 | 386,600 | — | — |
| 2014-02-27 | $6.55 | $6.55 | 392,400 | — | — |
| 2014-02-26 | $6.26 | $6.26 | 431,000 | — | — |
| 2014-02-25 | $6.23 | $6.23 | 450,200 | — | — |
| 2014-02-24 | $6.18 | $6.18 | 618,200 | — | — |
| 2014-02-21 | $6.00 | $6.00 | 535,700 | — | — |
| 2014-02-20 | $5.73 | $5.73 | 377,000 | — | — |
| 2014-02-19 | $5.89 | $5.89 | 300,700 | — | — |
| 2014-02-18 | $5.78 | $5.78 | 559,500 | — | — |
| 2014-02-14 | $6.11 | $6.11 | 250,700 | — | — |
| 2014-02-13 | $6.30 | $6.30 | 327,600 | — | — |
| 2014-02-12 | $6.04 | $6.04 | 156,100 | — | — |
| 2014-02-11 | $6.12 | $6.12 | 257,000 | — | — |
| 2014-02-10 | $6.16 | $6.16 | 249,000 | — | — |
| 2014-02-07 | $6.28 | $6.28 | 216,500 | — | — |
| 2014-02-06 | $6.12 | $6.12 | 141,500 | — | — |
| 2014-02-05 | $6.20 | $6.20 | 211,800 | — | — |
| 2014-02-04 | $6.35 | $6.35 | 407,600 | — | — |
| 2014-02-03 | $6.15 | $6.15 | 358,700 | — | — |
| 2014-01-31 | $6.62 | $6.62 | 386,000 | — | — |
| 2014-01-30 | $6.62 | $6.62 | 299,900 | — | — |
| 2014-01-29 | $6.64 | $6.64 | 231,700 | — | — |
| 2014-01-28 | $6.91 | $6.91 | 477,100 | — | — |
| 2014-01-27 | $6.55 | $6.55 | 701,400 | — | — |
| 2014-01-24 | $6.94 | $6.94 | 542,700 | — | — |
| 2014-01-23 | $7.50 | $7.50 | 489,800 | — | — |
| 2014-01-22 | $7.99 | $7.99 | 562,400 | — | — |
| 2014-01-21 | $7.57 | $7.57 | 324,800 | — | — |
| 2014-01-17 | $7.56 | $7.56 | 211,300 | — | — |
| 2014-01-16 | $7.73 | $7.73 | 299,600 | — | — |
| 2014-01-15 | $7.75 | $7.75 | 492,000 | — | — |
| 2014-01-14 | $7.37 | $7.37 | 573,800 | — | — |
| 2014-01-13 | $7.22 | $7.22 | 557,800 | — | — |
| 2014-01-10 | $7.69 | $7.69 | 360,100 | — | — |
| 2014-01-09 | $7.92 | $7.92 | 528,400 | — | — |
| 2014-01-08 | $8.05 | $8.05 | 824,300 | — | — |
| 2014-01-07 | $8.00 | $8.00 | 1,444,300 | — | — |
| 2014-01-06 | $7.58 | $7.58 | 873,500 | — | — |
| 2014-01-03 | $7.89 | $7.89 | 1,182,700 | — | — |
| 2014-01-02 | $7.07 | $7.07 | 354,900 | — | — |