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
- 1993-03-26 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 | $4.66 | $4.66 | 23,700 | — | — |
| 2014-12-30 | $4.75 | $4.75 | 18,700 | — | — |
| 2014-12-29 | $4.76 | $4.76 | 23,400 | — | — |
| 2014-12-26 | $4.76 | $4.76 | 8,300 | — | — |
| 2014-12-24 | $4.80 | $4.80 | 15,000 | — | — |
| 2014-12-23 | $4.82 | $4.82 | 22,200 | — | — |
| 2014-12-22 | $4.78 | $4.78 | 25,500 | — | — |
| 2014-12-19 | $4.75 | $4.75 | 1,200 | — | — |
| 2014-12-18 | $4.76 | $4.76 | 26,000 | — | — |
| 2014-12-17 | $4.86 | $4.86 | 23,600 | — | — |
| 2014-12-16 | $4.96 | $4.96 | 1,800 | — | — |
| 2014-12-15 | $5.02 | $5.02 | 11,400 | — | — |
| 2014-12-12 | $5.03 | $5.03 | 10,300 | — | — |
| 2014-12-11 | $4.98 | $4.98 | 14,000 | — | — |
| 2014-12-10 | $4.90 | $4.90 | 10,100 | — | — |
| 2014-12-09 | $5.04 | $5.04 | 18,900 | — | — |
| 2014-12-08 | $4.96 | $4.96 | 86,000 | — | — |
| 2014-12-05 | $4.86 | $4.86 | 10,000 | — | — |
| 2014-12-04 | $4.91 | $4.91 | 15,400 | — | — |
| 2014-12-03 | $4.86 | $4.86 | 4,200 | — | — |
| 2014-12-02 | $4.79 | $4.79 | 14,500 | — | — |
| 2014-12-01 | $4.81 | $4.81 | 24,900 | — | — |
| 2014-11-28 | $4.85 | $4.85 | 5,500 | — | — |
| 2014-11-26 | $4.90 | $4.90 | 46,200 | — | — |
| 2014-11-25 | $4.85 | $4.85 | 22,900 | — | — |
| 2014-11-24 | $4.95 | $4.95 | 32,500 | — | — |
| 2014-11-21 | $4.94 | $4.94 | 9,000 | — | — |
| 2014-11-20 | $4.95 | $4.95 | 21,900 | — | — |
| 2014-11-19 | $5.04 | $5.04 | 31,600 | — | — |
| 2014-11-18 | $5.13 | $5.13 | 65,400 | — | — |
| 2014-11-17 | $5.03 | $5.03 | 21,100 | — | — |
| 2014-11-14 | $4.91 | $4.91 | 4,600 | — | — |
| 2014-11-13 | $4.97 | $4.97 | 18,200 | — | — |
| 2014-11-12 | $4.87 | $4.87 | 14,900 | — | — |
| 2014-11-11 | $4.96 | $4.96 | 16,000 | — | — |
| 2014-11-10 | $4.99 | $4.99 | 20,900 | — | — |
| 2014-11-07 | $4.97 | $4.97 | 3,200 | — | — |
| 2014-11-06 | $4.99 | $4.99 | 29,300 | — | — |
| 2014-11-05 | $4.88 | $4.88 | 24,400 | — | — |
| 2014-11-04 | $4.99 | $4.99 | 14,000 | — | — |
| 2014-11-03 | $5.02 | $5.02 | 29,100 | — | — |
| 2014-10-31 | $4.96 | $4.96 | 6,000 | — | — |
| 2014-10-30 | $4.94 | $4.94 | 31,700 | — | — |
| 2014-10-29 | $5.01 | $5.01 | 39,200 | — | — |
| 2014-10-28 | $5.03 | $5.03 | 32,800 | — | — |
| 2014-10-27 | $4.92 | $4.92 | 16,400 | — | — |
| 2014-10-24 | $4.83 | $4.83 | 2,800 | — | — |
| 2014-10-23 | $4.87 | $4.87 | 3,500 | — | — |
| 2014-10-22 | $4.83 | $4.83 | 8,700 | — | — |
| 2014-10-21 | $4.84 | $4.84 | 2,000 | — | — |
| 2014-10-20 | $4.86 | $4.86 | 10,800 | — | — |
| 2014-10-17 | $4.87 | $4.87 | 2,600 | — | — |
| 2014-10-16 | $4.88 | $4.88 | 4,500 | — | — |
| 2014-10-15 | $4.85 | $4.85 | 2,100 | — | — |
| 2014-10-14 | $4.81 | $4.81 | 2,600 | — | — |
| 2014-10-13 | $4.85 | $4.85 | 16,500 | — | — |
| 2014-10-10 | $4.90 | $4.90 | 13,800 | — | — |
| 2014-10-09 | $4.97 | $4.97 | 2,600 | — | — |
| 2014-10-08 | $4.96 | $4.96 | 3,800 | — | — |
| 2014-10-07 | $5.00 | $5.00 | 8,600 | — | — |
| 2014-10-06 | $5.00 | $5.00 | 3,100 | — | — |
| 2014-10-03 | $5.01 | $5.01 | 1,300 | — | — |
| 2014-10-02 | $4.97 | $4.97 | 9,500 | — | — |
| 2014-10-01 | $4.90 | $4.90 | 56,400 | — | — |
| 2014-09-30 | $4.89 | $4.89 | 21,800 | — | — |
| 2014-09-29 | $5.00 | $5.00 | 11,500 | — | — |
| 2014-09-26 | $5.11 | $5.11 | 38,000 | — | — |
| 2014-09-25 | $4.88 | $4.88 | 7,100 | — | — |
| 2014-09-24 | $4.91 | $4.91 | 13,200 | — | — |
| 2014-09-23 | $4.92 | $4.92 | 11,700 | — | — |
| 2014-09-22 | $4.90 | $4.90 | 45,500 | — | — |
| 2014-09-19 | $4.89 | $4.89 | 53,500 | — | — |
| 2014-09-18 | $4.81 | $4.81 | 66,400 | — | — |
| 2014-09-17 | $4.89 | $4.89 | 75,200 | — | — |
| 2014-09-16 | $4.79 | $4.79 | 11,200 | — | — |
| 2014-09-15 | $4.65 | $4.65 | 5,300 | — | — |
| 2014-09-12 | $4.74 | $4.74 | 1,400 | — | — |
| 2014-09-11 | $4.70 | $4.70 | 14,500 | — | — |
| 2014-09-10 | $4.79 | $4.79 | 6,500 | — | — |
| 2014-09-09 | $4.80 | $4.80 | 9,400 | — | — |
| 2014-09-08 | $4.79 | $4.79 | 7,400 | — | — |
| 2014-09-05 | $4.80 | $4.80 | 8,700 | — | — |
| 2014-09-04 | $4.80 | $4.80 | 3,400 | — | — |
| 2014-09-03 | $4.80 | $4.80 | 17,000 | — | — |
| 2014-09-02 | $4.79 | $4.79 | 58,400 | — | — |
| 2014-08-29 | $4.73 | $4.73 | 6,400 | — | — |
| 2014-08-28 | $4.71 | $4.71 | 4,000 | — | — |
| 2014-08-27 | $4.75 | $4.75 | 33,300 | — | — |
| 2014-08-26 | $4.76 | $4.76 | 13,300 | — | — |
| 2014-08-25 | $4.58 | $4.58 | 29,200 | — | — |
| 2014-08-22 | $4.74 | $4.74 | 9,400 | — | — |
| 2014-08-21 | $4.70 | $4.70 | 9,700 | — | — |
| 2014-08-20 | $4.68 | $4.68 | 7,600 | — | — |
| 2014-08-19 | $4.65 | $4.65 | 4,900 | — | — |
| 2014-08-18 | $4.64 | $4.64 | 14,600 | — | — |
| 2014-08-15 | $4.60 | $4.60 | 2,000 | — | — |
| 2014-08-14 | $4.74 | $4.74 | 2,500 | — | — |
| 2014-08-13 | $4.74 | $4.74 | 24,100 | — | — |
| 2014-08-12 | $4.66 | $4.66 | 9,400 | — | — |
| 2014-08-11 | $4.70 | $4.70 | 41,500 | — | — |
| 2014-08-08 | $4.60 | $4.60 | 10,800 | — | — |
| 2014-08-07 | $4.68 | $4.68 | 7,600 | — | — |
| 2014-08-06 | $4.72 | $4.72 | 5,900 | — | — |
| 2014-08-05 | $4.73 | $4.73 | 3,000 | — | — |
| 2014-08-04 | $4.61 | $4.61 | 5,400 | — | — |
| 2014-08-01 | $4.72 | $4.72 | 1,000 | — | — |
| 2014-07-31 | $4.65 | $4.65 | 5,700 | — | — |
| 2014-07-30 | $4.79 | $4.79 | 26,500 | — | — |
| 2014-07-29 | $4.70 | $4.70 | 13,800 | — | — |
| 2014-07-28 | $4.70 | $4.70 | 7,800 | — | — |
| 2014-07-25 | $4.66 | $4.66 | 19,700 | — | — |
| 2014-07-24 | $4.70 | $4.70 | 1,500 | — | — |
| 2014-07-23 | $4.66 | $4.66 | 49,500 | — | — |
| 2014-07-22 | $4.65 | $4.65 | 94,600 | — | — |
| 2014-07-21 | $4.72 | $4.72 | 12,300 | — | — |
| 2014-07-18 | $4.80 | $4.80 | 3,300 | — | — |
| 2014-07-17 | $4.76 | $4.76 | 17,000 | — | — |
| 2014-07-16 | $4.87 | $4.87 | 7,700 | — | — |
| 2014-07-15 | $4.79 | $4.79 | 4,600 | — | — |
| 2014-07-14 | $4.70 | $4.70 | 10,700 | — | — |
| 2014-07-11 | $4.63 | $4.63 | 4,600 | — | — |
| 2014-07-10 | $4.67 | $4.67 | 11,200 | — | — |
| 2014-07-09 | $4.70 | $4.70 | 23,000 | — | — |
| 2014-07-08 | $4.61 | $4.61 | 12,500 | — | — |
| 2014-07-07 | $4.68 | $4.68 | 5,600 | — | — |
| 2014-07-03 | $4.84 | $4.84 | 17,800 | — | — |
| 2014-07-02 | $4.72 | $4.72 | 31,900 | — | — |
| 2014-07-01 | $4.70 | $4.70 | 4,900 | — | — |
| 2014-06-30 | $4.64 | $4.64 | 20,100 | — | — |
| 2014-06-27 | $4.73 | $4.73 | 3,800 | — | — |
| 2014-06-26 | $4.72 | $4.72 | 8,600 | — | — |
| 2014-06-25 | $4.75 | $4.75 | 19,100 | — | — |
| 2014-06-24 | $4.70 | $4.70 | 19,600 | — | — |
| 2014-06-23 | $4.71 | $4.71 | 19,900 | — | — |
| 2014-06-20 | $4.73 | $4.73 | 13,500 | — | — |
| 2014-06-19 | $4.74 | $4.74 | 8,900 | — | — |
| 2014-06-18 | $4.81 | $4.81 | 11,100 | — | — |
| 2014-06-17 | $4.83 | $4.83 | 11,100 | — | — |
| 2014-06-16 | $4.87 | $4.87 | 33,700 | — | — |
| 2014-06-13 | $4.80 | $4.80 | 30,200 | — | — |
| 2014-06-12 | $4.83 | $4.83 | 26,300 | — | — |
| 2014-06-11 | $4.86 | $4.86 | 30,100 | — | — |
| 2014-06-10 | $4.95 | $4.95 | 35,100 | — | — |
| 2014-06-09 | $4.99 | $4.99 | 73,900 | — | — |
| 2014-06-06 | $5.00 | $5.00 | 20,500 | — | — |
| 2014-06-05 | $4.93 | $4.93 | 24,000 | — | — |
| 2014-06-04 | $4.88 | $4.88 | 9,500 | — | — |
| 2014-06-03 | $4.85 | $4.85 | 13,400 | — | — |
| 2014-06-02 | $4.90 | $4.90 | 31,600 | — | — |
| 2014-05-30 | $4.93 | $4.93 | 32,100 | — | — |
| 2014-05-29 | $4.94 | $4.94 | 11,800 | — | — |
| 2014-05-28 | $5.02 | $5.02 | 134,400 | — | — |
| 2014-05-27 | $4.85 | $4.85 | 93,300 | — | — |
| 2014-05-23 | $4.55 | $4.55 | 13,200 | — | — |
| 2014-05-22 | $4.52 | $4.52 | 36,700 | — | — |
| 2014-05-21 | $4.58 | $4.58 | 18,300 | — | — |
| 2014-05-20 | $4.85 | $4.85 | 36,800 | — | — |
| 2014-05-19 | $4.68 | $4.68 | 14,800 | — | — |
| 2014-05-16 | $4.67 | $4.67 | 12,500 | — | — |
| 2014-05-15 | $4.70 | $4.70 | 6,900 | — | — |
| 2014-05-14 | $4.66 | $4.66 | 6,800 | — | — |
| 2014-05-13 | $4.55 | $4.55 | 17,600 | — | — |
| 2014-05-12 | $4.63 | $4.63 | 9,900 | — | — |
| 2014-05-09 | $4.57 | $4.57 | 6,600 | — | — |
| 2014-05-08 | $4.57 | $4.57 | 22,500 | — | — |
| 2014-05-07 | $4.73 | $4.73 | 35,700 | — | — |
| 2014-05-06 | $4.70 | $4.70 | 20,500 | — | — |
| 2014-05-05 | $4.69 | $4.69 | 5,400 | — | — |
| 2014-05-02 | $4.74 | $4.74 | 9,900 | — | — |
| 2014-05-01 | $4.67 | $4.67 | 15,500 | — | — |
| 2014-04-30 | $4.75 | $4.75 | 14,400 | — | — |
| 2014-04-29 | $4.80 | $4.80 | 11,300 | — | — |
| 2014-04-28 | $4.85 | $4.85 | 16,800 | — | — |
| 2014-04-25 | $4.83 | $4.83 | 21,700 | — | — |
| 2014-04-24 | $4.94 | $4.94 | 27,000 | — | — |
| 2014-04-23 | $4.85 | $4.85 | 17,400 | — | — |
| 2014-04-22 | $4.83 | $4.83 | 32,500 | — | — |
| 2014-04-21 | $4.75 | $4.75 | 20,700 | — | — |
| 2014-04-17 | $4.75 | $4.75 | 32,800 | — | — |
| 2014-04-16 | $4.83 | $4.83 | 22,700 | — | — |
| 2014-04-15 | $4.87 | $4.87 | 55,400 | — | — |
| 2014-04-14 | $4.90 | $4.90 | 33,800 | — | — |
| 2014-04-11 | $5.00 | $5.00 | 5,900 | — | — |
| 2014-04-10 | $4.97 | $4.97 | 44,600 | — | — |
| 2014-04-09 | $5.02 | $5.02 | 25,700 | — | — |
| 2014-04-08 | $5.00 | $5.00 | 28,400 | — | — |
| 2014-04-07 | $4.95 | $4.95 | 36,800 | — | — |
| 2014-04-04 | $5.00 | $5.00 | 40,300 | — | — |
| 2014-04-03 | $5.03 | $5.03 | 66,300 | — | — |
| 2014-04-02 | $4.98 | $4.98 | 39,600 | — | — |
| 2014-04-01 | $4.98 | $4.98 | 42,800 | — | — |
| 2014-03-31 | $4.94 | $4.94 | 73,700 | — | — |
| 2014-03-28 | $4.99 | $4.99 | 36,200 | — | — |
| 2014-03-27 | $5.02 | $5.02 | 52,600 | — | — |
| 2014-03-26 | $5.03 | $5.03 | 27,900 | — | — |
| 2014-03-25 | $5.05 | $5.05 | 89,500 | — | — |
| 2014-03-24 | $5.04 | $5.04 | 104,300 | — | — |
| 2014-03-21 | $5.05 | $5.05 | 109,100 | — | — |
| 2014-03-20 | $5.07 | $5.07 | 49,600 | — | — |
| 2014-03-19 | $5.09 | $5.09 | 76,800 | — | — |
| 2014-03-18 | $5.14 | $5.14 | 160,300 | — | — |
| 2014-03-17 | $5.14 | $5.14 | 589,100 | — | — |
| 2014-03-14 | $5.45 | $5.45 | 31,400 | — | — |
| 2014-03-13 | $5.50 | $5.50 | 61,500 | — | — |
| 2014-03-12 | $5.59 | $5.59 | 69,700 | — | — |
| 2014-03-11 | $5.54 | $5.54 | 15,700 | — | — |
| 2014-03-10 | $5.42 | $5.42 | 66,200 | — | — |
| 2014-03-07 | $5.42 | $5.42 | 16,300 | — | — |
| 2014-03-06 | $5.45 | $5.45 | 48,500 | — | — |
| 2014-03-05 | $5.42 | $5.42 | 41,400 | — | — |
| 2014-03-04 | $5.30 | $5.30 | 71,000 | — | — |
| 2014-03-03 | $5.19 | $5.19 | 64,100 | — | — |
| 2014-02-28 | $5.26 | $5.26 | 25,500 | — | — |
| 2014-02-27 | $5.07 | $5.07 | 55,600 | — | — |
| 2014-02-26 | $5.19 | $5.19 | 68,000 | — | — |
| 2014-02-25 | $5.09 | $5.09 | 23,500 | — | — |
| 2014-02-24 | $5.05 | $5.05 | 54,100 | — | — |
| 2014-02-21 | $5.07 | $5.07 | 11,900 | — | — |
| 2014-02-20 | $5.03 | $5.03 | 61,000 | — | — |
| 2014-02-19 | $5.02 | $5.02 | 31,500 | — | — |
| 2014-02-18 | $5.22 | $5.22 | 86,500 | — | — |
| 2014-02-14 | $5.41 | $5.41 | 14,500 | — | — |
| 2014-02-13 | $5.29 | $5.29 | 27,200 | — | — |
| 2014-02-12 | $5.38 | $5.38 | 55,000 | — | — |
| 2014-02-11 | $5.20 | $5.20 | 27,000 | — | — |
| 2014-02-10 | $5.22 | $5.22 | 109,400 | — | — |
| 2014-02-07 | $5.02 | $5.02 | 38,400 | — | — |
| 2014-02-06 | $5.06 | $5.06 | 76,800 | — | — |
| 2014-02-05 | $4.94 | $4.94 | 71,200 | — | — |
| 2014-02-04 | $4.76 | $4.76 | 63,100 | — | — |
| 2014-02-03 | $4.63 | $4.63 | 30,200 | — | — |
| 2014-01-31 | $4.66 | $4.66 | 19,000 | — | — |
| 2014-01-30 | $4.71 | $4.71 | 24,600 | — | — |
| 2014-01-29 | $4.75 | $4.75 | 10,800 | — | — |
| 2014-01-28 | $4.74 | $4.74 | 4,900 | — | — |
| 2014-01-27 | $4.74 | $4.74 | 45,300 | — | — |
| 2014-01-24 | $4.84 | $4.84 | 20,100 | — | — |
| 2014-01-23 | $4.88 | $4.88 | 24,900 | — | — |
| 2014-01-22 | $4.84 | $4.84 | 26,100 | — | — |
| 2014-01-21 | $4.84 | $4.84 | 47,200 | — | — |
| 2014-01-17 | $4.88 | $4.88 | 38,000 | — | — |
| 2014-01-16 | $4.91 | $4.91 | 37,100 | — | — |
| 2014-01-15 | $4.91 | $4.91 | 122,200 | — | — |
| 2014-01-14 | $4.95 | $4.95 | 83,400 | — | — |
| 2014-01-13 | $4.87 | $4.87 | 30,000 | — | — |
| 2014-01-10 | $4.86 | $4.86 | 8,200 | — | — |
| 2014-01-09 | $4.86 | $4.86 | 75,200 | — | — |
| 2014-01-08 | $4.80 | $4.80 | 28,600 | — | — |
| 2014-01-07 | $4.77 | $4.77 | 71,400 | — | — |
| 2014-01-06 | $4.67 | $4.67 | 30,900 | — | — |
| 2014-01-03 | $4.68 | $4.68 | 81,800 | — | — |
| 2014-01-02 | $4.68 | $4.68 | 61,200 | — | — |