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
- 2003-07-15 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 | $6.27 | $6.27 | 6,150 | — | — |
| 2014-12-30 | $6.31 | $6.31 | 4,650 | — | — |
| 2014-12-29 | $6.32 | $6.32 | 52,800 | — | — |
| 2014-12-26 | $6.21 | $6.21 | 69,600 | — | — |
| 2014-12-24 | $6.17 | $6.17 | 17,550 | — | — |
| 2014-12-23 | $6.19 | $6.19 | 15,750 | — | — |
| 2014-12-22 | $6.20 | $6.20 | 5,250 | — | — |
| 2014-12-19 | $6.21 | $6.21 | 4,500 | — | — |
| 2014-12-18 | $6.29 | $6.29 | 3,000 | — | — |
| 2014-12-17 | $6.20 | $6.20 | 28,350 | — | — |
| 2014-12-16 | $6.33 | $6.33 | 22,800 | — | — |
| 2014-12-15 | $6.31 | $6.31 | 3,600 | — | — |
| 2014-12-12 | $6.23 | $6.23 | 3,750 | — | — |
| 2014-12-11 | $6.28 | $6.28 | 22,350 | — | — |
| 2014-12-10 | $6.29 | $6.29 | 30,750 | — | — |
| 2014-12-09 | $6.27 | $6.27 | 51,900 | — | — |
| 2014-12-08 | $6.50 | $6.50 | 16,050 | — | — |
| 2014-12-05 | $6.57 | $6.57 | 7,050 | — | — |
| 2014-12-04 | $6.49 | $6.49 | 21,900 | — | — |
| 2014-12-03 | $6.61 | $6.61 | 4,200 | — | — |
| 2014-12-02 | $6.59 | $6.59 | 12,900 | — | — |
| 2014-12-01 | $6.67 | $6.67 | 29,250 | — | — |
| 2014-11-28 | $6.65 | $6.65 | 750 | — | — |
| 2014-11-26 | $6.64 | $6.64 | 17,100 | — | — |
| 2014-11-25 | $6.52 | $6.52 | 8,550 | — | — |
| 2014-11-24 | $6.49 | $6.49 | 14,550 | — | — |
| 2014-11-21 | $6.37 | $6.37 | 18,750 | — | — |
| 2014-11-20 | $6.47 | $6.47 | 7,200 | — | — |
| 2014-11-19 | $6.45 | $6.45 | 1,350 | — | — |
| 2014-11-18 | $6.52 | $6.52 | 4,200 | — | — |
| 2014-11-17 | $6.48 | $6.48 | 2,700 | — | — |
| 2014-11-14 | $6.40 | $6.40 | 23,400 | — | — |
| 2014-11-13 | $6.47 | $6.47 | 22,800 | — | — |
| 2014-11-12 | $6.58 | $6.58 | 16,650 | — | — |
| 2014-11-11 | $6.53 | $6.53 | 19,950 | — | — |
| 2014-11-10 | $6.55 | $6.55 | 900 | — | — |
| 2014-11-07 | $6.58 | $6.58 | 7,800 | — | — |
| 2014-11-06 | $6.47 | $6.47 | 6,750 | — | — |
| 2014-11-05 | $6.43 | $6.43 | 5,550 | — | — |
| 2014-11-04 | $6.45 | $6.45 | 4,950 | — | — |
| 2014-11-03 | $6.49 | $6.49 | 8,700 | — | — |
| 2014-10-31 | $6.46 | $6.46 | 1,650 | — | — |
| 2014-10-30 | $6.42 | $6.42 | 4,950 | — | — |
| 2014-10-29 | $6.49 | $6.49 | 3,150 | — | — |
| 2014-10-28 | $6.42 | $6.42 | 7,050 | — | — |
| 2014-10-27 | $6.47 | $6.47 | 10,800 | — | — |
| 2014-10-24 | $6.48 | $6.48 | 8,100 | — | — |
| 2014-10-23 | $6.56 | $6.56 | 9,450 | — | — |
| 2014-10-22 | $6.48 | $6.48 | 10,650 | — | — |
| 2014-10-21 | $6.51 | $6.51 | 26,700 | — | — |
| 2014-10-20 | $6.53 | $6.53 | 14,400 | — | — |
| 2014-10-17 | $6.53 | $6.53 | 5,550 | — | — |
| 2014-10-16 | $6.53 | $6.53 | 27,300 | — | — |
| 2014-10-15 | $6.51 | $6.51 | 23,250 | — | — |
| 2014-10-14 | $6.59 | $6.59 | 17,550 | — | — |
| 2014-10-13 | $6.53 | $6.53 | 12,300 | — | — |
| 2014-10-10 | $6.53 | $6.53 | 5,550 | — | — |
| 2014-10-09 | $6.59 | $6.59 | 1,500 | — | — |
| 2014-10-08 | $6.57 | $6.57 | 10,800 | — | — |
| 2014-10-07 | $6.58 | $6.58 | 11,250 | — | — |
| 2014-10-06 | $6.61 | $6.61 | 13,050 | — | — |
| 2014-10-03 | $6.55 | $6.55 | 7,500 | — | — |
| 2014-10-02 | $6.57 | $6.57 | 10,200 | — | — |
| 2014-10-01 | $6.47 | $6.47 | 18,000 | — | — |
| 2014-09-30 | $6.55 | $6.55 | 11,400 | — | — |
| 2014-09-29 | $6.57 | $6.57 | 7,050 | — | — |
| 2014-09-26 | $6.70 | $6.70 | 8,250 | — | — |
| 2014-09-25 | $6.55 | $6.55 | 6,750 | — | — |
| 2014-09-24 | $6.60 | $6.60 | 8,700 | — | — |
| 2014-09-23 | $6.63 | $6.63 | 7,500 | — | — |
| 2014-09-22 | $6.65 | $6.65 | 8,700 | — | — |
| 2014-09-19 | $6.80 | $6.80 | 24,450 | — | — |
| 2014-09-18 | $6.72 | $6.72 | 3,600 | — | — |
| 2014-09-17 | $6.69 | $6.69 | 13,650 | — | — |
| 2014-09-16 | $6.77 | $6.77 | 2,250 | — | — |
| 2014-09-15 | $6.76 | $6.76 | 5,400 | — | — |
| 2014-09-12 | $6.71 | $6.71 | 4,200 | — | — |
| 2014-09-11 | $6.69 | $6.69 | 7,350 | — | — |
| 2014-09-10 | $6.75 | $6.75 | 3,750 | — | — |
| 2014-09-09 | $6.73 | $6.73 | 2,100 | — | — |
| 2014-09-08 | $6.71 | $6.71 | 11,250 | — | — |
| 2014-09-05 | $6.71 | $6.71 | 16,950 | — | — |
| 2014-09-04 | $6.78 | $6.78 | 1,650 | — | — |
| 2014-09-03 | $6.73 | $6.73 | 17,850 | — | — |
| 2014-09-02 | $6.79 | $6.79 | 48,300 | — | — |
| 2014-08-29 | $6.73 | $6.73 | 28,950 | — | — |
| 2014-08-28 | $6.79 | $6.79 | 26,100 | — | — |
| 2014-08-27 | $6.77 | $6.77 | 12,600 | — | — |
| 2014-08-26 | $6.78 | $6.78 | 44,400 | — | — |
| 2014-08-25 | $6.77 | $6.77 | 33,750 | — | — |
| 2014-08-22 | $6.79 | $6.79 | 5,100 | — | — |
| 2014-08-21 | $6.78 | $6.78 | 36,300 | — | — |
| 2014-08-20 | $6.77 | $6.77 | 6,300 | — | — |
| 2014-08-19 | $6.75 | $6.75 | 9,000 | — | — |
| 2014-08-18 | $6.84 | $6.84 | 66,000 | — | — |
| 2014-08-15 | $6.64 | $6.64 | 46,650 | — | — |
| 2014-08-14 | $6.77 | $6.77 | 27,150 | — | — |
| 2014-08-13 | $6.73 | $6.73 | 84,000 | — | — |
| 2014-08-12 | $6.85 | $6.85 | 13,500 | — | — |
| 2014-08-11 | $6.80 | $6.80 | 8,700 | — | — |
| 2014-08-08 | $6.79 | $6.79 | 6,000 | — | — |
| 2014-08-07 | $6.75 | $6.75 | 26,700 | — | — |
| 2014-08-06 | $6.80 | $6.80 | 23,700 | — | — |
| 2014-08-05 | $6.79 | $6.79 | 19,200 | — | — |
| 2014-08-04 | $6.94 | $6.94 | 12,450 | — | — |
| 2014-08-01 | $6.99 | $6.99 | 14,100 | — | — |
| 2014-07-31 | $7.19 | $7.19 | 4,500 | — | — |
| 2014-07-30 | $7.45 | $7.45 | 3,750 | — | — |
| 2014-07-29 | $7.33 | $7.33 | 3,000 | — | — |
| 2014-07-28 | $7.45 | $7.45 | 5,100 | — | — |
| 2014-07-25 | $7.34 | $7.34 | 1,950 | — | — |
| 2014-07-24 | $7.28 | $7.28 | 9,900 | — | — |
| 2014-07-23 | $7.42 | $7.42 | 2,850 | — | — |
| 2014-07-22 | $7.43 | $7.43 | 1,950 | — | — |
| 2014-07-21 | $7.45 | $7.45 | 39,150 | — | — |
| 2014-07-18 | $7.50 | $7.50 | 37,350 | — | — |
| 2014-07-17 | $7.46 | $7.46 | 41,400 | — | — |
| 2014-07-16 | $7.58 | $7.58 | 12,300 | — | — |
| 2014-07-15 | $7.60 | $7.60 | 7,350 | — | — |
| 2014-07-14 | $7.60 | $7.60 | 40,050 | — | — |
| 2014-07-11 | $7.55 | $7.55 | 5,250 | — | — |
| 2014-07-10 | $7.47 | $7.47 | 7,650 | — | — |
| 2014-07-09 | $7.53 | $7.53 | 6,750 | — | — |
| 2014-07-08 | $7.61 | $7.61 | 10,950 | — | — |
| 2014-07-07 | $7.55 | $7.55 | 21,150 | — | — |
| 2014-07-03 | $7.66 | $7.66 | 44,550 | — | — |
| 2014-07-02 | $7.64 | $7.64 | 68,400 | — | — |
| 2014-07-01 | $7.62 | $7.62 | 22,050 | — | — |
| 2014-06-30 | $7.34 | $7.34 | 6,000 | — | — |
| 2014-06-27 | $7.46 | $7.46 | 4,050 | — | — |
| 2014-06-26 | $7.27 | $7.27 | 4,500 | — | — |
| 2014-06-25 | $7.41 | $7.41 | 17,400 | — | — |
| 2014-06-24 | $7.43 | $7.43 | 20,100 | — | — |
| 2014-06-23 | $7.40 | $7.40 | 17,550 | — | — |
| 2014-06-20 | $7.40 | $7.40 | 9,900 | — | — |
| 2014-06-19 | $7.33 | $7.33 | 22,800 | — | — |
| 2014-06-18 | $7.27 | $7.27 | 8,700 | — | — |
| 2014-06-17 | $7.27 | $7.27 | 4,800 | — | — |
| 2014-06-16 | $7.22 | $7.22 | 38,100 | — | — |
| 2014-06-13 | $7.30 | $7.30 | 41,850 | — | — |
| 2014-06-12 | $7.23 | $7.23 | 56,700 | — | — |
| 2014-06-11 | $7.29 | $7.29 | 34,050 | — | — |
| 2014-06-10 | $6.92 | $6.92 | 9,450 | — | — |
| 2014-06-09 | $6.88 | $6.88 | 23,550 | — | — |
| 2014-06-06 | $6.73 | $6.73 | 25,500 | — | — |
| 2014-06-05 | $6.65 | $6.65 | 2,250 | — | — |
| 2014-06-04 | $6.61 | $6.61 | 4,200 | — | — |
| 2014-06-03 | $6.67 | $6.67 | 4,500 | — | — |
| 2014-06-02 | $6.82 | $6.82 | 30,150 | — | — |
| 2014-05-30 | $6.78 | $6.78 | 23,250 | — | — |
| 2014-05-29 | $6.76 | $6.76 | 7,050 | — | — |
| 2014-05-28 | $6.66 | $6.66 | 7,800 | — | — |
| 2014-05-27 | $6.62 | $6.62 | 8,250 | — | — |
| 2014-05-23 | $6.61 | $6.61 | 7,950 | — | — |
| 2014-05-22 | $6.57 | $6.57 | 7,500 | — | — |
| 2014-05-21 | $6.43 | $6.43 | 10,500 | — | — |
| 2014-05-20 | $6.43 | $6.43 | 1,050 | — | — |
| 2014-05-19 | $6.48 | $6.48 | 7,950 | — | — |
| 2014-05-16 | $6.51 | $6.51 | 13,650 | — | — |
| 2014-05-15 | $6.47 | $6.47 | 10,350 | — | — |
| 2014-05-14 | $6.43 | $6.43 | 6,150 | — | — |
| 2014-05-13 | $6.48 | $6.48 | 24,300 | — | — |
| 2014-05-12 | $6.60 | $6.60 | 75,900 | — | — |
| 2014-05-09 | $6.31 | $6.31 | 219,900 | — | — |
| 2014-05-08 | $6.99 | $6.99 | 3,750 | — | — |
| 2014-05-07 | $6.91 | $6.91 | 4,950 | — | — |
| 2014-05-06 | $6.98 | $6.98 | 6,750 | — | — |
| 2014-05-05 | $6.96 | $6.96 | 2,100 | — | — |
| 2014-05-02 | $6.95 | $6.95 | 7,050 | — | — |
| 2014-05-01 | $7.00 | $7.00 | 3,600 | — | — |
| 2014-04-30 | $6.99 | $6.99 | 7,350 | — | — |
| 2014-04-29 | $6.95 | $6.95 | 10,200 | — | — |
| 2014-04-28 | $7.05 | $7.05 | 45,000 | — | — |
| 2014-04-25 | $7.05 | $7.05 | 10,800 | — | — |
| 2014-04-24 | $7.18 | $7.18 | 7,350 | — | — |
| 2014-04-23 | $7.10 | $7.10 | 6,450 | — | — |
| 2014-04-22 | $7.20 | $7.20 | 28,350 | — | — |
| 2014-04-21 | $7.06 | $7.06 | 12,900 | — | — |
| 2014-04-17 | $6.85 | $6.85 | 16,500 | — | — |
| 2014-04-16 | $6.79 | $6.79 | 67,500 | — | — |
| 2014-04-15 | $6.79 | $6.79 | 20,400 | — | — |
| 2014-04-14 | $6.75 | $6.75 | 17,100 | — | — |
| 2014-04-11 | $6.75 | $6.75 | 31,500 | — | — |
| 2014-04-10 | $6.80 | $6.80 | 18,600 | — | — |
| 2014-04-09 | $6.79 | $6.79 | 25,650 | — | — |
| 2014-04-08 | $6.90 | $6.90 | 45,450 | — | — |
| 2014-04-07 | $6.82 | $6.82 | 18,300 | — | — |
| 2014-04-04 | $6.85 | $6.85 | 19,050 | — | — |
| 2014-04-03 | $6.92 | $6.92 | 17,550 | — | — |
| 2014-04-02 | $6.94 | $6.94 | 30,450 | — | — |
| 2014-04-01 | $6.83 | $6.83 | 7,200 | — | — |
| 2014-03-31 | $6.89 | $6.89 | 12,300 | — | — |
| 2014-03-28 | $6.89 | $6.89 | 29,850 | — | — |
| 2014-03-27 | $6.83 | $6.83 | 16,350 | — | — |
| 2014-03-26 | $6.84 | $6.84 | 45,900 | — | — |
| 2014-03-25 | $6.93 | $6.93 | 13,650 | — | — |
| 2014-03-24 | $6.93 | $6.93 | 42,450 | — | — |
| 2014-03-21 | $6.99 | $6.99 | 14,250 | — | — |
| 2014-03-20 | $6.99 | $6.99 | 9,750 | — | — |
| 2014-03-19 | $7.00 | $7.00 | 9,300 | — | — |
| 2014-03-18 | $7.03 | $7.03 | 12,150 | — | — |
| 2014-03-17 | $7.02 | $7.02 | 25,050 | — | — |
| 2014-03-14 | $7.22 | $7.22 | 44,400 | — | — |
| 2014-03-13 | $7.23 | $7.23 | 12,600 | — | — |
| 2014-03-12 | $7.28 | $7.28 | 16,350 | — | — |
| 2014-03-11 | $7.30 | $7.30 | 84,300 | — | — |
| 2014-03-10 | $7.27 | $7.27 | 16,200 | — | — |
| 2014-03-07 | $7.33 | $7.33 | 58,650 | — | — |
| 2014-03-06 | $7.33 | $7.33 | 13,350 | — | — |
| 2014-03-05 | $7.19 | $7.19 | 6,750 | — | — |
| 2014-03-04 | $7.33 | $7.33 | 10,650 | — | — |
| 2014-03-03 | $7.16 | $7.16 | 25,350 | — | — |
| 2014-02-28 | $7.18 | $7.18 | 12,900 | — | — |
| 2014-02-27 | $7.24 | $7.24 | 9,900 | — | — |
| 2014-02-26 | $7.13 | $7.13 | 107,250 | — | — |
| 2014-02-25 | $7.27 | $7.27 | 33,300 | — | — |
| 2014-02-24 | $7.38 | $7.38 | 69,600 | — | — |
| 2014-02-21 | $7.34 | $7.34 | 25,650 | — | — |
| 2014-02-20 | $7.25 | $7.25 | 29,250 | — | — |
| 2014-02-19 | $7.23 | $7.23 | 68,250 | — | — |
| 2014-02-18 | $7.37 | $7.37 | 78,600 | — | — |
| 2014-02-14 | $7.19 | $7.19 | 23,100 | — | — |
| 2014-02-13 | $7.38 | $7.38 | 175,050 | — | — |
| 2014-02-12 | $6.68 | $6.68 | 149,850 | — | — |
| 2014-02-11 | $6.23 | $6.23 | 20,250 | — | — |
| 2014-02-10 | $6.23 | $6.23 | 13,650 | — | — |
| 2014-02-07 | $6.21 | $6.21 | 61,950 | — | — |
| 2014-02-06 | $6.13 | $6.13 | 13,350 | — | — |
| 2014-02-05 | $6.13 | $6.13 | 15,750 | — | — |
| 2014-02-04 | $6.16 | $6.16 | 13,950 | — | — |
| 2014-02-03 | $6.11 | $6.11 | 3,450 | — | — |
| 2014-01-31 | $6.25 | $6.25 | 6,450 | — | — |
| 2014-01-30 | $6.19 | $6.19 | 1,350 | — | — |
| 2014-01-29 | $6.15 | $6.15 | 9,300 | — | — |
| 2014-01-28 | $6.16 | $6.16 | 13,350 | — | — |
| 2014-01-27 | $6.00 | $6.00 | 31,650 | — | — |
| 2014-01-24 | $6.16 | $6.16 | 32,700 | — | — |
| 2014-01-23 | $6.31 | $6.31 | 1,350 | — | — |
| 2014-01-22 | $6.33 | $6.33 | 6,000 | — | — |
| 2014-01-21 | $6.35 | $6.35 | 3,150 | — | — |
| 2014-01-17 | $6.29 | $6.29 | 6,000 | — | — |
| 2014-01-16 | $6.31 | $6.31 | 8,850 | — | — |
| 2014-01-15 | $6.29 | $6.29 | 26,400 | — | — |
| 2014-01-14 | $6.30 | $6.30 | 2,700 | — | — |
| 2014-01-13 | $6.30 | $6.30 | 31,950 | — | — |
| 2014-01-10 | $6.38 | $6.38 | 34,950 | — | — |
| 2014-01-09 | $6.45 | $6.45 | 23,400 | — | — |
| 2014-01-08 | $6.36 | $6.36 | 37,350 | — | — |
| 2014-01-07 | $6.27 | $6.27 | 30,600 | — | — |
| 2014-01-06 | $6.25 | $6.25 | 10,950 | — | — |
| 2014-01-03 | $6.33 | $6.33 | 2,700 | — | — |
| 2014-01-02 | $6.38 | $6.38 | 4,500 | — | — |