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
- 2011-06-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $4.58 | $4.72 | 7,600 |
| 2014-12-30 | $4.65 | $4.79 | 231,500 |
| 2014-12-29 | $4.68 | $4.82 | 44,100 |
| 2014-12-26 | $4.69 | $4.83 | 9,800 |
| 2014-12-24 | $4.65 | $4.79 | 22,700 |
| 2014-12-23 | $4.65 | $4.79 | 24,500 |
| 2014-12-22 | $4.63 | $4.77 | 84,300 |
| 2014-12-19 | $4.66 | $4.80 | 43,800 |
| 2014-12-18 | $4.55 | $4.69 | 175,700 |
| 2014-12-17 | $4.57 | $4.71 | 83,900 |
| 2014-12-16 | $4.47 | $4.61 | 7,200 |
| 2014-12-15 | $4.41 | $4.54 | 46,800 |
| 2014-12-12 | $4.50 | $4.64 | 6,900 |
| 2014-12-11 | $4.62 | $4.76 | 47,800 |
| 2014-12-10 | $4.77 | $4.92 | 50,000 |
| 2014-12-09 | $4.86 | $5.01 | 7,800 |
| 2014-12-08 | $4.88 | $5.03 | 9,700 |
| 2014-12-05 | $4.93 | $5.08 | 11,600 |
| 2014-12-04 | $5.01 | $5.16 | 2,200 |
| 2014-12-03 | $5.04 | $5.19 | 9,600 |
| 2014-12-02 | $4.98 | $5.13 | 26,400 |
| 2014-12-01 | $4.97 | $5.12 | 6,200 |
| 2014-11-28 | $5.00 | $5.15 | 6,000 |
| 2014-11-26 | $5.23 | $5.39 | 2,000 |
| 2014-11-25 | $5.20 | $5.36 | 16,600 |
| 2014-11-24 | $5.22 | $5.38 | 9,900 |
| 2014-11-21 | $5.26 | $5.42 | 197,700 |
| 2014-11-20 | $5.09 | $5.25 | 37,100 |
| 2014-11-19 | $5.16 | $5.32 | 14,500 |
| 2014-11-18 | $5.23 | $5.39 | 15,200 |
| 2014-11-17 | $5.19 | $5.35 | 6,700 |
| 2014-11-14 | $5.13 | $5.29 | 13,200 |
| 2014-11-13 | $5.13 | $5.29 | 123,300 |
| 2014-11-12 | $5.22 | $5.38 | 53,300 |
| 2014-11-11 | $5.19 | $5.35 | 9,200 |
| 2014-11-10 | $5.16 | $5.32 | 23,400 |
| 2014-11-07 | $5.17 | $5.33 | 20,100 |
| 2014-11-06 | $5.05 | $5.20 | 65,900 |
| 2014-11-05 | $5.02 | $5.17 | 2,700 |
| 2014-11-04 | $5.00 | $5.15 | 5,600 |
| 2014-11-03 | $5.04 | $5.19 | 12,500 |
| 2014-10-31 | $5.14 | $5.30 | 5,700 |
| 2014-10-30 | $5.12 | $5.28 | 10,300 |
| 2014-10-29 | $5.17 | $5.33 | 7,300 |
| 2014-10-28 | $5.21 | $5.37 | 72,900 |
| 2014-10-27 | $5.05 | $5.20 | 22,700 |
| 2014-10-24 | $5.09 | $5.25 | 30,700 |
| 2014-10-23 | $5.16 | $5.32 | 3,000 |
| 2014-10-22 | $5.10 | $5.26 | 19,200 |
| 2014-10-21 | $5.21 | $5.37 | 13,200 |
| 2014-10-20 | $5.13 | $5.29 | 11,400 |
| 2014-10-17 | $5.24 | $5.40 | 29,600 |
| 2014-10-16 | $5.17 | $5.33 | 5,400 |
| 2014-10-15 | $5.14 | $5.30 | 22,000 |
| 2014-10-14 | $5.21 | $5.37 | 3,000 |
| 2014-10-13 | $5.17 | $5.33 | 4,800 |
| 2014-10-10 | $5.01 | $5.16 | 33,400 |
| 2014-10-09 | $5.15 | $5.31 | 60,500 |
| 2014-10-08 | $5.35 | $5.51 | 17,200 |
| 2014-10-07 | $5.31 | $5.47 | 7,200 |
| 2014-10-06 | $5.59 | $5.76 | 44,800 |
| 2014-10-03 | $5.33 | $5.49 | 2,100 |
| 2014-10-02 | $5.31 | $5.47 | 6,300 |
| 2014-10-01 | $5.44 | $5.61 | 4,500 |
| 2014-09-30 | $5.53 | $5.70 | 12,200 |
| 2014-09-29 | $5.52 | $5.69 | 5,600 |
| 2014-09-26 | $5.52 | $5.69 | 16,600 |
| 2014-09-25 | $5.54 | $5.71 | 5,400 |
| 2014-09-24 | $5.69 | $5.86 | 26,800 |
| 2014-09-23 | $5.61 | $5.78 | 3,300 |
| 2014-09-22 | $5.62 | $5.79 | 25,700 |
| 2014-09-19 | $5.85 | $6.03 | 2,200 |
| 2014-09-18 | $5.83 | $6.01 | 25,400 |
| 2014-09-17 | $5.80 | $5.98 | 23,200 |
| 2014-09-16 | $5.78 | $5.96 | 16,700 |
| 2014-09-15 | $5.75 | $5.93 | 18,900 |
| 2014-09-12 | $5.81 | $5.99 | 12,300 |
| 2014-09-11 | $5.86 | $6.04 | 3,100 |
| 2014-09-10 | $5.88 | $6.06 | 5,400 |
| 2014-09-09 | $5.88 | $6.06 | 37,800 |
| 2014-09-08 | $5.92 | $6.10 | 12,600 |
| 2014-09-05 | $6.00 | $6.18 | 5,700 |
| 2014-09-04 | $6.08 | $6.27 | 7,100 |
| 2014-09-03 | $6.08 | $6.27 | 24,600 |
| 2014-09-02 | $6.06 | $6.18 | 43,300 |
| 2014-08-29 | $6.04 | $6.16 | 7,600 |
| 2014-08-28 | $5.96 | $6.08 | 1,300 |
| 2014-08-27 | $6.07 | $6.19 | 3,700 |
| 2014-08-26 | $6.03 | $6.15 | 17,000 |
| 2014-08-25 | $6.03 | $6.15 | 7,500 |
| 2014-08-22 | $5.97 | $6.09 | 6,200 |
| 2014-08-21 | $6.01 | $6.13 | 6,700 |
| 2014-08-20 | $6.02 | $6.14 | 22,900 |
| 2014-08-19 | $5.95 | $6.07 | 15,700 |
| 2014-08-18 | $6.09 | $6.21 | 9,300 |
| 2014-08-15 | $6.02 | $6.14 | 1,500 |
| 2014-08-14 | $6.01 | $6.13 | 3,300 |
| 2014-08-13 | $6.11 | $6.23 | 3,800 |
| 2014-08-12 | $6.29 | $6.42 | 5,400 |
| 2014-08-11 | $6.26 | $6.39 | 16,400 |
| 2014-08-08 | $6.18 | $6.31 | 5,600 |
| 2014-08-07 | $5.99 | $6.11 | 58,600 |
| 2014-08-06 | $6.06 | $6.18 | 8,400 |
| 2014-08-05 | $5.98 | $6.10 | 3,800 |
| 2014-08-04 | $6.05 | $6.17 | 4,400 |
| 2014-08-01 | $5.98 | $6.10 | 3,600 |
| 2014-07-31 | $6.04 | $6.16 | 70,300 |
| 2014-07-30 | $6.27 | $6.40 | 21,000 |
| 2014-07-29 | $6.38 | $6.51 | 19,300 |
| 2014-07-28 | $6.31 | $6.44 | 7,100 |
| 2014-07-25 | $6.38 | $6.51 | 84,400 |
| 2014-07-24 | $6.37 | $6.50 | 134,600 |
| 2014-07-23 | $6.34 | $6.47 | 207,200 |
| 2014-07-22 | $6.28 | $6.41 | 317,100 |
| 2014-07-21 | $6.12 | $6.24 | 41,400 |
| 2014-07-18 | $6.09 | $6.21 | 43,600 |
| 2014-07-17 | $6.05 | $6.17 | 12,600 |
| 2014-07-16 | $6.14 | $6.26 | 285,100 |
| 2014-07-15 | $5.92 | $6.04 | 13,500 |
| 2014-07-14 | $5.90 | $6.02 | 76,900 |
| 2014-07-11 | $5.91 | $6.03 | 4,800 |
| 2014-07-10 | $5.87 | $5.99 | 38,200 |
| 2014-07-09 | $5.91 | $6.03 | 70,400 |
| 2014-07-08 | $5.86 | $5.98 | 63,100 |
| 2014-07-07 | $5.84 | $5.96 | 96,100 |
| 2014-07-03 | $5.89 | $6.01 | 29,300 |
| 2014-07-02 | $5.78 | $5.90 | 59,300 |
| 2014-07-01 | $5.69 | $5.81 | 137,800 |
| 2014-06-30 | $5.60 | $5.71 | 30,800 |
| 2014-06-27 | $5.51 | $5.62 | 21,200 |
| 2014-06-26 | $5.53 | $5.64 | 8,700 |
| 2014-06-25 | $5.51 | $5.62 | 55,300 |
| 2014-06-24 | $5.53 | $5.64 | 28,400 |
| 2014-06-23 | $5.64 | $5.75 | 8,300 |
| 2014-06-20 | $5.56 | $5.67 | 5,500 |
| 2014-06-19 | $5.58 | $5.69 | 16,400 |
| 2014-06-18 | $5.49 | $5.60 | 2,800 |
| 2014-06-17 | $5.54 | $5.65 | 44,000 |
| 2014-06-16 | $5.46 | $5.57 | 42,000 |
| 2014-06-13 | $5.38 | $5.49 | 184,400 |
| 2014-06-12 | $5.38 | $5.49 | 3,500 |
| 2014-06-11 | $5.46 | $5.57 | 20,300 |
| 2014-06-10 | $5.40 | $5.51 | 22,500 |
| 2014-06-09 | $5.47 | $5.58 | 3,200 |
| 2014-06-06 | $5.43 | $5.54 | 23,200 |
| 2014-06-05 | $5.48 | $5.59 | 43,500 |
| 2014-06-04 | $5.41 | $5.52 | 33,200 |
| 2014-06-03 | $5.43 | $5.54 | 3,300 |
| 2014-06-02 | $5.50 | $5.61 | 12,100 |
| 2014-05-30 | $5.41 | $5.52 | 5,800 |
| 2014-05-29 | $5.48 | $5.59 | 3,400 |
| 2014-05-28 | $5.47 | $5.58 | 8,600 |
| 2014-05-27 | $5.49 | $5.60 | 20,400 |
| 2014-05-23 | $5.54 | $5.65 | 7,800 |
| 2014-05-22 | $5.54 | $5.65 | 27,600 |
| 2014-05-21 | $5.50 | $5.61 | 19,300 |
| 2014-05-20 | $5.44 | $5.55 | 31,400 |
| 2014-05-19 | $5.53 | $5.64 | 4,200 |
| 2014-05-16 | $5.45 | $5.56 | 3,600 |
| 2014-05-15 | $5.47 | $5.58 | 2,600 |
| 2014-05-14 | $5.48 | $5.59 | 1,600 |
| 2014-05-13 | $5.57 | $5.57 | 7,700 |
| 2014-05-12 | $5.54 | $5.54 | 22,400 |
| 2014-05-09 | $5.48 | $5.48 | 6,000 |
| 2014-05-08 | $5.53 | $5.53 | 38,600 |
| 2014-05-07 | $5.48 | $5.48 | 6,500 |
| 2014-05-06 | $5.43 | $5.43 | 62,600 |
| 2014-05-05 | $5.40 | $5.40 | 47,800 |
| 2014-05-02 | $5.40 | $5.40 | 2,400 |
| 2014-05-01 | $5.33 | $5.33 | 2,100 |
| 2014-04-30 | $5.36 | $5.36 | 138,300 |
| 2014-04-29 | $5.29 | $5.29 | 8,700 |
| 2014-04-28 | $5.26 | $5.26 | 11,400 |
| 2014-04-25 | $5.28 | $5.28 | 3,300 |
| 2014-04-24 | $5.30 | $5.30 | 3,200 |
| 2014-04-23 | $5.31 | $5.31 | 200 |
| 2014-04-22 | $5.30 | $5.30 | 0 |
| 2014-04-21 | $5.30 | $5.30 | 9,800 |
| 2014-04-17 | $5.27 | $5.27 | 4,900 |
| 2014-04-16 | $5.26 | $5.26 | 9,100 |
| 2014-04-15 | $5.20 | $5.20 | 37,200 |
| 2014-04-14 | $5.28 | $5.28 | 8,400 |
| 2014-04-11 | $5.21 | $5.21 | 4,100 |
| 2014-04-10 | $5.24 | $5.24 | 5,100 |
| 2014-04-09 | $5.23 | $5.23 | 84,200 |
| 2014-04-08 | $5.29 | $5.29 | 7,400 |
| 2014-04-07 | $5.21 | $5.21 | 15,900 |
| 2014-04-04 | $5.24 | $5.24 | 37,400 |
| 2014-04-03 | $5.21 | $5.21 | 3,600 |
| 2014-04-02 | $5.20 | $5.20 | 19,900 |
| 2014-04-01 | $5.13 | $5.13 | 2,000 |
| 2014-03-31 | $5.12 | $5.12 | 16,100 |
| 2014-03-28 | $5.17 | $5.17 | 3,100 |
| 2014-03-27 | $5.08 | $5.08 | 6,300 |
| 2014-03-26 | $5.12 | $5.12 | 5,100 |
| 2014-03-25 | $5.15 | $5.15 | 15,900 |
| 2014-03-24 | $5.04 | $5.04 | 10,800 |
| 2014-03-21 | $5.04 | $5.04 | 34,100 |
| 2014-03-20 | $4.99 | $4.99 | 32,200 |
| 2014-03-19 | $4.96 | $4.96 | 6,600 |
| 2014-03-18 | $5.15 | $5.15 | 18,900 |
| 2014-03-17 | $5.10 | $5.10 | 12,200 |
| 2014-03-14 | $4.95 | $4.95 | 47,300 |
| 2014-03-13 | $5.02 | $5.02 | 147,300 |
| 2014-03-12 | $5.13 | $5.13 | 26,800 |
| 2014-03-11 | $5.20 | $5.20 | 50,600 |
| 2014-03-10 | $5.28 | $5.28 | 2,400 |
| 2014-03-07 | $5.39 | $5.39 | 28,600 |
| 2014-03-06 | $5.71 | $5.71 | 101,700 |
| 2014-03-05 | $5.54 | $5.54 | 9,000 |
| 2014-03-04 | $5.52 | $5.52 | 21,200 |
| 2014-03-03 | $5.46 | $5.46 | 14,300 |
| 2014-02-28 | $5.51 | $5.51 | 3,200 |
| 2014-02-27 | $5.53 | $5.53 | 2,200 |
| 2014-02-26 | $5.46 | $5.46 | 4,900 |
| 2014-02-25 | $5.55 | $5.55 | 3,100 |
| 2014-02-24 | $5.61 | $5.61 | 25,800 |
| 2014-02-21 | $5.63 | $5.63 | 9,000 |
| 2014-02-20 | $5.70 | $5.70 | 3,500 |
| 2014-02-19 | $5.75 | $5.75 | 99,900 |
| 2014-02-18 | $5.77 | $5.77 | 224,600 |
| 2014-02-14 | $5.69 | $5.69 | 21,100 |
| 2014-02-13 | $5.50 | $5.50 | 4,300 |
| 2014-02-12 | $5.59 | $5.59 | 80,800 |
| 2014-02-11 | $5.48 | $5.48 | 254,400 |
| 2014-02-10 | $5.33 | $5.33 | 2,700 |
| 2014-02-07 | $5.34 | $5.34 | 13,400 |
| 2014-02-06 | $5.25 | $5.25 | 14,700 |
| 2014-02-05 | $5.12 | $5.12 | 7,000 |
| 2014-02-04 | $5.13 | $5.13 | 16,400 |
| 2014-02-03 | $5.04 | $5.04 | 16,300 |
| 2014-01-31 | $5.33 | $5.33 | 6,100 |
| 2014-01-30 | $5.33 | $5.33 | 20,900 |
| 2014-01-29 | $5.38 | $5.38 | 5,600 |
| 2014-01-28 | $5.36 | $5.36 | 121,600 |
| 2014-01-27 | $5.29 | $5.29 | 700 |
| 2014-01-24 | $5.32 | $5.32 | 59,400 |
| 2014-01-23 | $5.55 | $5.55 | 8,800 |
| 2014-01-22 | $5.54 | $5.54 | 69,600 |
| 2014-01-21 | $5.48 | $5.48 | 32,400 |
| 2014-01-17 | $5.52 | $5.52 | 104,300 |
| 2014-01-16 | $5.35 | $5.35 | 20,700 |
| 2014-01-15 | $5.25 | $5.25 | 4,000 |
| 2014-01-14 | $5.21 | $5.21 | 13,800 |
| 2014-01-13 | $5.24 | $5.24 | 39,100 |
| 2014-01-10 | $5.25 | $5.25 | 4,700 |
| 2014-01-09 | $5.13 | $5.13 | 17,000 |
| 2014-01-08 | $5.14 | $5.14 | 30,600 |
| 2014-01-07 | $5.06 | $5.06 | 124,900 |
| 2014-01-06 | $5.09 | $5.09 | 2,200 |
| 2014-01-03 | $5.03 | $5.03 | 27,400 |
| 2014-01-02 | $5.09 | $5.09 | 33,700 |