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
- 2009-06-01 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 | $5.86 | $5.86 | 17,000 | — | — |
| 2014-12-30 | $5.88 | $5.88 | 10,000 | — | — |
| 2014-12-29 | $5.88 | $5.88 | 4,500 | — | — |
| 2014-12-26 | $5.84 | $5.84 | 10,500 | — | — |
| 2014-12-24 | $5.84 | $5.84 | 11,000 | — | — |
| 2014-12-23 | $5.80 | $5.80 | 33,000 | — | — |
| 2014-12-22 | $6.00 | $6.00 | 12,000 | — | — |
| 2014-12-19 | $5.84 | $5.84 | 35,000 | — | — |
| 2014-12-18 | $5.90 | $5.90 | 35,500 | — | — |
| 2014-12-17 | $5.84 | $5.84 | 41,000 | — | — |
| 2014-12-16 | $5.69 | $5.69 | 30,000 | — | — |
| 2014-12-15 | $5.68 | $5.68 | 24,000 | — | — |
| 2014-12-12 | $5.70 | $5.70 | 5,000 | — | — |
| 2014-12-11 | $5.67 | $5.67 | 25,000 | — | — |
| 2014-12-10 | $5.54 | $5.54 | 13,000 | — | — |
| 2014-12-09 | $5.30 | $5.30 | 5,500 | — | — |
| 2014-12-08 | $5.33 | $5.33 | 20,500 | — | — |
| 2014-12-05 | $5.02 | $5.02 | 52,000 | — | — |
| 2014-12-04 | $5.13 | $5.13 | 16,000 | — | — |
| 2014-12-03 | $5.05 | $5.05 | 68,500 | — | — |
| 2014-12-02 | $4.97 | $4.97 | 8,500 | — | — |
| 2014-12-01 | $5.09 | $5.09 | 9,500 | — | — |
| 2014-11-28 | $4.98 | $4.98 | 9,500 | — | — |
| 2014-11-26 | $4.96 | $4.96 | 14,000 | — | — |
| 2014-11-25 | $4.99 | $4.99 | 4,000 | — | — |
| 2014-11-24 | $4.79 | $4.79 | 51,000 | — | — |
| 2014-11-21 | $4.70 | $4.70 | 54,000 | — | — |
| 2014-11-20 | $4.73 | $4.73 | 19,500 | — | — |
| 2014-11-19 | $4.76 | $4.76 | 23,500 | — | — |
| 2014-11-18 | $4.68 | $4.68 | 13,000 | — | — |
| 2014-11-17 | $4.56 | $4.56 | 20,000 | — | — |
| 2014-11-14 | $4.60 | $4.60 | 17,500 | — | — |
| 2014-11-13 | $4.62 | $4.62 | 6,500 | — | — |
| 2014-11-12 | $4.66 | $4.66 | 39,500 | — | — |
| 2014-11-11 | $4.57 | $4.57 | 0 | — | — |
| 2014-11-10 | $4.57 | $4.57 | 2,500 | — | — |
| 2014-11-07 | $4.52 | $4.52 | 5,500 | — | — |
| 2014-11-06 | $4.54 | $4.54 | 6,500 | — | — |
| 2014-11-05 | $4.56 | $4.56 | 22,000 | — | — |
| 2014-11-04 | $4.58 | $4.58 | 30,000 | — | — |
| 2014-11-03 | $4.38 | $4.38 | 47,500 | — | — |
| 2014-10-31 | $4.39 | $4.39 | 20,000 | — | — |
| 2014-10-30 | $4.32 | $4.32 | 46,500 | — | — |
| 2014-10-29 | $4.21 | $4.21 | 62,500 | — | — |
| 2014-10-28 | $4.20 | $4.20 | 47,500 | — | — |
| 2014-10-27 | $4.27 | $4.27 | 20,000 | — | — |
| 2014-10-24 | $4.20 | $4.20 | 16,500 | — | — |
| 2014-10-23 | $4.29 | $4.29 | 11,500 | — | — |
| 2014-10-22 | $4.25 | $4.25 | 28,500 | — | — |
| 2014-10-21 | $4.14 | $4.14 | 21,000 | — | — |
| 2014-10-20 | $4.06 | $4.06 | 11,500 | — | — |
| 2014-10-17 | $4.05 | $4.05 | 18,000 | — | — |
| 2014-10-16 | $3.76 | $3.76 | 8,000 | — | — |
| 2014-10-15 | $3.75 | $3.75 | 6,000 | — | — |
| 2014-10-14 | $3.93 | $3.93 | 3,000 | — | — |
| 2014-10-13 | $4.01 | $4.01 | 2,000 | — | — |
| 2014-10-10 | $4.07 | $4.07 | 36,500 | — | — |
| 2014-10-09 | $4.14 | $4.14 | 8,500 | — | — |
| 2014-10-08 | $4.32 | $4.32 | 13,000 | — | — |
| 2014-10-07 | $4.30 | $4.30 | 9,500 | — | — |
| 2014-10-06 | $4.35 | $4.35 | 0 | — | — |
| 2014-10-03 | $4.35 | $4.35 | 36,500 | — | — |
| 2014-10-02 | $4.32 | $4.32 | 5,000 | — | — |
| 2014-10-01 | $4.22 | $4.22 | 3,000 | — | — |
| 2014-09-30 | $4.21 | $4.21 | 15,000 | — | — |
| 2014-09-29 | $4.33 | $4.33 | 12,000 | — | — |
| 2014-09-26 | $4.30 | $4.30 | 49,000 | — | — |
| 2014-09-25 | $4.24 | $4.24 | 663,500 | — | — |
| 2014-09-24 | $4.08 | $4.08 | 42,000 | — | — |
| 2014-09-23 | $4.10 | $4.10 | 6,000 | — | — |
| 2014-09-22 | $4.15 | $4.15 | 6,500 | — | — |
| 2014-09-19 | $4.13 | $4.13 | 3,000 | — | — |
| 2014-09-18 | $4.09 | $4.09 | 4,000 | — | — |
| 2014-09-17 | $4.10 | $4.10 | 4,500 | — | — |
| 2014-09-16 | $4.04 | $4.04 | 14,000 | — | — |
| 2014-09-15 | $4.08 | $4.08 | 3,500 | — | — |
| 2014-09-12 | $4.12 | $4.12 | 13,000 | — | — |
| 2014-09-11 | $4.06 | $4.06 | 17,000 | — | — |
| 2014-09-10 | $3.99 | $3.99 | 35,000 | — | — |
| 2014-09-09 | $3.95 | $3.95 | 4,500 | — | — |
| 2014-09-08 | $3.86 | $3.86 | 10,000 | — | — |
| 2014-09-05 | $3.89 | $3.89 | 4,500 | — | — |
| 2014-09-04 | $3.95 | $3.95 | 5,500 | — | — |
| 2014-09-03 | $3.97 | $3.97 | 2,000 | — | — |
| 2014-09-02 | $3.97 | $3.97 | 5,000 | — | — |
| 2014-08-29 | $4.04 | $4.04 | 1,500 | — | — |
| 2014-08-28 | $4.09 | $4.09 | 2,000 | — | — |
| 2014-08-27 | $4.15 | $4.15 | 6,000 | — | — |
| 2014-08-26 | $4.10 | $4.10 | 35,000 | — | — |
| 2014-08-25 | $4.10 | $4.10 | 23,500 | — | — |
| 2014-08-22 | $4.04 | $4.04 | 42,000 | — | — |
| 2014-08-21 | $4.06 | $4.06 | 5,500 | — | — |
| 2014-08-20 | $4.12 | $4.12 | 5,500 | — | — |
| 2014-08-19 | $4.10 | $4.10 | 5,500 | — | — |
| 2014-08-18 | $4.09 | $4.09 | 6,500 | — | — |
| 2014-08-15 | $4.11 | $4.11 | 5,000 | — | — |
| 2014-08-14 | $4.19 | $4.19 | 2,000 | — | — |
| 2014-08-13 | $4.12 | $4.12 | 34,000 | — | — |
| 2014-08-12 | $4.13 | $4.13 | 23,000 | — | — |
| 2014-08-11 | $4.16 | $4.16 | 334,500 | — | — |
| 2014-08-08 | $4.08 | $4.08 | 413,500 | — | — |
| 2014-08-07 | $4.01 | $4.01 | 545,500 | — | — |
| 2014-08-06 | $3.99 | $3.99 | 365,000 | — | — |
| 2014-08-05 | $4.13 | $4.13 | 351,000 | — | — |
| 2014-08-04 | $3.97 | $3.97 | 191,000 | — | — |
| 2014-08-01 | $4.01 | $4.01 | 295,000 | — | — |
| 2014-07-31 | $4.03 | $4.03 | 251,000 | — | — |
| 2014-07-30 | $4.09 | $4.09 | 304,000 | — | — |
| 2014-07-29 | $4.00 | $4.00 | 189,000 | — | — |
| 2014-07-28 | $3.92 | $3.92 | 137,000 | — | — |
| 2014-07-25 | $3.98 | $3.98 | 230,500 | — | — |
| 2014-07-24 | $3.90 | $3.90 | 85,000 | — | — |
| 2014-07-23 | $3.80 | $3.80 | 115,000 | — | — |
| 2014-07-22 | $3.81 | $3.81 | 19,500 | — | — |
| 2014-07-21 | $3.79 | $3.79 | 2,500 | — | — |
| 2014-07-18 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-17 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-16 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-15 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-14 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-11 | $3.82 | $3.82 | 0 | — | — |
| 2014-07-10 | $3.82 | $3.82 | 26,000 | — | — |
| 2014-07-09 | $4.02 | $4.02 | 0 | — | — |
| 2014-07-08 | $4.02 | $4.02 | 3,000 | — | — |
| 2014-07-07 | $4.13 | $4.13 | 500 | — | — |
| 2014-07-03 | $4.22 | $4.22 | 1,000 | — | — |
| 2014-07-02 | $4.22 | $4.22 | 0 | — | — |
| 2014-07-01 | $4.22 | $4.22 | 0 | — | — |
| 2014-06-30 | $4.22 | $4.22 | 8,000 | — | — |
| 2014-06-27 | $4.16 | $4.16 | 0 | — | — |
| 2014-06-26 | $4.16 | $4.16 | 0 | — | — |
| 2014-06-25 | $4.16 | $4.16 | 25,000 | — | — |
| 2014-06-24 | $4.23 | $4.23 | 0 | — | — |
| 2014-06-23 | $4.23 | $4.23 | 0 | — | — |
| 2014-06-20 | $4.23 | $4.23 | 500 | — | — |
| 2014-06-19 | $4.04 | $4.04 | 0 | — | — |
| 2014-06-18 | $4.04 | $4.04 | 0 | — | — |
| 2014-06-17 | $4.04 | $4.04 | 0 | — | — |
| 2014-06-16 | $4.04 | $4.04 | 0 | — | — |
| 2014-06-13 | $4.04 | $4.04 | 2,500 | — | — |
| 2014-06-12 | $4.12 | $4.12 | 25,000 | — | — |
| 2014-06-11 | $4.19 | $4.19 | 0 | — | — |
| 2014-06-10 | $4.19 | $4.19 | 0 | — | — |
| 2014-06-09 | $4.19 | $4.19 | 0 | — | — |
| 2014-06-06 | $4.19 | $4.19 | 2,500 | — | — |
| 2014-06-05 | $4.20 | $4.20 | 0 | — | — |
| 2014-06-04 | $4.20 | $4.20 | 7,500 | — | — |
| 2014-06-03 | $4.01 | $4.01 | 500 | — | — |
| 2014-06-02 | $4.01 | $4.01 | 500 | — | — |
| 2014-05-30 | $4.00 | $4.00 | 500 | — | — |
| 2014-05-29 | $3.94 | $3.94 | 0 | — | — |
| 2014-05-28 | $3.94 | $3.94 | 0 | — | — |
| 2014-05-27 | $3.94 | $3.94 | 1,000 | — | — |
| 2014-05-23 | $3.79 | $3.79 | 0 | — | — |
| 2014-05-22 | $3.79 | $3.79 | 500 | — | — |
| 2014-05-21 | $3.76 | $3.76 | 3,000 | — | — |
| 2014-05-20 | $3.70 | $3.70 | 3,500 | — | — |
| 2014-05-19 | $3.83 | $3.83 | 500 | — | — |
| 2014-05-16 | $3.91 | $3.91 | 0 | — | — |
| 2014-05-15 | $3.91 | $3.91 | 1,500 | — | — |
| 2014-05-14 | $4.04 | $4.04 | 0 | — | — |
| 2014-05-13 | $4.04 | $4.04 | 0 | — | — |
| 2014-05-12 | $4.04 | $4.04 | 2,000 | — | — |
| 2014-05-09 | $3.93 | $3.93 | 500 | — | — |
| 2014-05-08 | $3.96 | $3.96 | 500 | — | — |
| 2014-05-07 | $3.96 | $3.96 | 500 | — | — |
| 2014-05-06 | $3.91 | $3.91 | 0 | — | — |
| 2014-05-05 | $3.91 | $3.91 | 1,000 | — | — |
| 2014-05-02 | $3.95 | $3.95 | 13,000 | — | — |
| 2014-05-01 | $3.85 | $3.85 | 5,000 | — | — |
| 2014-04-30 | $3.70 | $3.70 | 2,500 | — | — |
| 2014-04-29 | $3.78 | $3.78 | 0 | — | — |
| 2014-04-28 | $3.78 | $3.78 | 0 | — | — |
| 2014-04-25 | $3.78 | $3.78 | 0 | — | — |
| 2014-04-24 | $3.78 | $3.78 | 1,000 | — | — |
| 2014-04-23 | $3.79 | $3.79 | 1,500 | — | — |
| 2014-04-22 | $3.82 | $3.82 | 52,000 | — | — |
| 2014-04-21 | $3.64 | $3.64 | 7,000 | — | — |
| 2014-04-17 | $3.53 | $3.53 | 12,500 | — | — |
| 2014-04-16 | $3.53 | $3.53 | 11,000 | — | — |
| 2014-04-15 | $3.40 | $3.40 | 1,500 | — | — |
| 2014-04-14 | $3.47 | $3.47 | 3,500 | — | — |
| 2014-04-11 | $3.76 | $3.76 | 11,500 | — | — |
| 2014-04-10 | $3.96 | $3.96 | 2,000 | — | — |
| 2014-04-09 | $3.88 | $3.88 | 0 | — | — |
| 2014-04-08 | $3.88 | $3.88 | 1,500 | — | — |
| 2014-04-07 | $4.04 | $4.04 | 0 | — | — |
| 2014-04-04 | $4.04 | $4.04 | 0 | — | — |
| 2014-04-03 | $4.04 | $4.04 | 7,500 | — | — |
| 2014-04-02 | $4.07 | $4.07 | 5,000 | — | — |
| 2014-04-01 | $4.08 | $4.08 | 2,500 | — | — |
| 2014-03-31 | $4.17 | $4.17 | 0 | — | — |
| 2014-03-28 | $4.17 | $4.17 | 1,000 | — | — |
| 2014-03-27 | $4.16 | $4.16 | 14,000 | — | — |
| 2014-03-26 | $4.01 | $4.01 | 3,500 | — | — |
| 2014-03-25 | $4.11 | $4.11 | 352,500 | — | — |
| 2014-03-24 | $4.12 | $4.12 | 193,500 | — | — |
| 2014-03-21 | $4.37 | $4.37 | 177,000 | — | — |
| 2014-03-20 | $4.43 | $4.43 | 174,500 | — | — |
| 2014-03-19 | $4.56 | $4.56 | 146,000 | — | — |
| 2014-03-18 | $4.56 | $4.56 | 165,000 | — | — |
| 2014-03-17 | $4.55 | $4.55 | 202,500 | — | — |
| 2014-03-14 | $4.45 | $4.45 | 300,000 | — | — |
| 2014-03-13 | $4.47 | $4.47 | 301,500 | — | — |
| 2014-03-12 | $4.53 | $4.53 | 3,000 | — | — |
| 2014-03-11 | $4.63 | $4.63 | 3,000 | — | — |
| 2014-03-10 | $4.63 | $4.63 | 2,500 | — | — |
| 2014-03-07 | $4.45 | $4.45 | 0 | — | — |
| 2014-03-06 | $4.45 | $4.45 | 0 | — | — |
| 2014-03-05 | $4.45 | $4.45 | 0 | — | — |
| 2014-03-04 | $4.45 | $4.45 | 0 | — | — |
| 2014-03-03 | $4.45 | $4.45 | 0 | — | — |
| 2014-02-28 | $4.45 | $4.45 | 0 | — | — |
| 2014-02-27 | $4.45 | $4.45 | 0 | — | — |
| 2014-02-26 | $4.45 | $4.45 | 0 | — | — |
| 2014-02-25 | $4.45 | $4.45 | 8,000 | — | — |
| 2014-02-24 | $4.53 | $4.53 | 3,500 | — | — |
| 2014-02-21 | $4.50 | $4.50 | 0 | — | — |
| 2014-02-20 | $4.50 | $4.50 | 0 | — | — |
| 2014-02-19 | $4.50 | $4.50 | 3,500 | — | — |
| 2014-02-18 | $4.40 | $4.40 | 3,500 | — | — |
| 2014-02-14 | $4.25 | $4.25 | 2,500 | — | — |
| 2014-02-13 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-12 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-11 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-10 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-07 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-06 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-05 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-04 | $3.90 | $3.90 | 0 | — | — |
| 2014-02-03 | $3.90 | $3.90 | 0 | — | — |
| 2014-01-31 | $3.90 | $3.90 | 5,000 | — | — |
| 2014-01-30 | $3.94 | $3.94 | 3,500 | — | — |
| 2014-01-29 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-28 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-27 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-24 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-23 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-22 | $4.26 | $4.26 | 0 | — | — |
| 2014-01-21 | $4.26 | $4.26 | 4,000 | — | — |
| 2014-01-17 | $4.80 | $4.80 | 5,500 | — | — |
| 2014-01-16 | $4.32 | $4.32 | 11,500 | — | — |
| 2014-01-15 | $4.33 | $4.33 | 0 | — | — |
| 2014-01-14 | $4.33 | $4.33 | 12,000 | — | — |
| 2014-01-13 | $4.28 | $4.28 | 5,000 | — | — |
| 2014-01-10 | $4.22 | $4.22 | 0 | — | — |
| 2014-01-09 | $4.22 | $4.22 | 0 | — | — |
| 2014-01-08 | $4.22 | $4.22 | 0 | — | — |
| 2014-01-07 | $4.22 | $4.22 | 4,000 | — | — |
| 2014-01-06 | $4.42 | $4.42 | 29,000 | — | — |
| 2014-01-03 | $3.97 | $3.97 | 0 | — | — |
| 2014-01-02 | $3.97 | $3.97 | 2,500 | — | — |