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
- 1992-07-09 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 | $6.96 | $6.96 | 151,900 | — | — |
| 2014-12-30 | $6.56 | $6.56 | 90,200 | — | — |
| 2014-12-29 | $6.21 | $6.21 | 28,300 | — | — |
| 2014-12-26 | $6.20 | $6.20 | 14,000 | — | — |
| 2014-12-24 | $6.13 | $6.13 | 8,400 | — | — |
| 2014-12-23 | $6.20 | $6.20 | 21,700 | — | — |
| 2014-12-22 | $6.28 | $6.28 | 50,700 | — | — |
| 2014-12-19 | $6.15 | $6.15 | 94,100 | — | — |
| 2014-12-18 | $6.02 | $6.02 | 109,600 | — | — |
| 2014-12-17 | $6.00 | $6.00 | 188,000 | — | — |
| 2014-12-16 | $6.34 | $6.34 | 40,700 | — | — |
| 2014-12-15 | $6.58 | $6.58 | 46,300 | — | — |
| 2014-12-12 | $6.49 | $6.49 | 101,700 | — | — |
| 2014-12-11 | $6.63 | $6.63 | 73,000 | — | — |
| 2014-12-10 | $6.60 | $6.60 | 102,100 | — | — |
| 2014-12-09 | $6.68 | $6.68 | 238,600 | — | — |
| 2014-12-08 | $6.81 | $6.81 | 88,600 | — | — |
| 2014-12-05 | $7.17 | $7.17 | 197,600 | — | — |
| 2014-12-04 | $7.74 | $7.74 | 597,700 | — | — |
| 2014-12-03 | $6.75 | $6.75 | 258,200 | — | — |
| 2014-12-02 | $6.25 | $6.25 | 192,600 | — | — |
| 2014-12-01 | $5.91 | $5.91 | 31,600 | — | — |
| 2014-11-28 | $5.85 | $5.85 | 16,300 | — | — |
| 2014-11-26 | $5.89 | $5.89 | 16,400 | — | — |
| 2014-11-25 | $5.88 | $5.88 | 12,500 | — | — |
| 2014-11-24 | $5.85 | $5.85 | 23,700 | — | — |
| 2014-11-21 | $5.73 | $5.73 | 75,400 | — | — |
| 2014-11-20 | $5.82 | $5.82 | 149,500 | — | — |
| 2014-11-19 | $6.05 | $6.05 | 60,800 | — | — |
| 2014-11-18 | $6.08 | $6.08 | 213,900 | — | — |
| 2014-11-17 | $5.86 | $5.86 | 35,100 | — | — |
| 2014-11-14 | $5.95 | $5.95 | 127,600 | — | — |
| 2014-11-13 | $5.59 | $5.59 | 11,900 | — | — |
| 2014-11-12 | $5.62 | $5.62 | 29,400 | — | — |
| 2014-11-11 | $5.68 | $5.68 | 16,100 | — | — |
| 2014-11-10 | $5.60 | $5.60 | 24,100 | — | — |
| 2014-11-07 | $5.56 | $5.56 | 30,900 | — | — |
| 2014-11-06 | $5.48 | $5.48 | 55,200 | — | — |
| 2014-11-05 | $5.57 | $5.57 | 48,100 | — | — |
| 2014-11-04 | $5.72 | $5.72 | 129,900 | — | — |
| 2014-11-03 | $5.50 | $5.50 | 70,800 | — | — |
| 2014-10-31 | $5.32 | $5.32 | 29,600 | — | — |
| 2014-10-30 | $5.40 | $5.40 | 100,400 | — | — |
| 2014-10-29 | $5.44 | $5.44 | 44,900 | — | — |
| 2014-10-28 | $5.65 | $5.65 | 95,800 | — | — |
| 2014-10-27 | $5.59 | $5.59 | 72,200 | — | — |
| 2014-10-24 | $5.48 | $5.48 | 57,400 | — | — |
| 2014-10-23 | $5.48 | $5.48 | 34,900 | — | — |
| 2014-10-22 | $5.53 | $5.53 | 70,800 | — | — |
| 2014-10-21 | $5.68 | $5.68 | 98,200 | — | — |
| 2014-10-20 | $5.38 | $5.38 | 63,300 | — | — |
| 2014-10-17 | $5.58 | $5.58 | 107,100 | — | — |
| 2014-10-16 | $5.24 | $5.24 | 34,200 | — | — |
| 2014-10-15 | $5.17 | $5.17 | 73,600 | — | — |
| 2014-10-14 | $5.20 | $5.20 | 26,100 | — | — |
| 2014-10-13 | $5.38 | $5.38 | 152,300 | — | — |
| 2014-10-10 | $5.25 | $5.25 | 70,700 | — | — |
| 2014-10-09 | $5.18 | $5.18 | 49,500 | — | — |
| 2014-10-08 | $5.19 | $5.19 | 81,200 | — | — |
| 2014-10-07 | $5.35 | $5.35 | 30,900 | — | — |
| 2014-10-06 | $5.36 | $5.36 | 122,100 | — | — |
| 2014-10-03 | $5.55 | $5.55 | 124,300 | — | — |
| 2014-10-02 | $5.82 | $5.82 | 85,900 | — | — |
| 2014-10-01 | $5.68 | $5.68 | 141,900 | — | — |
| 2014-09-30 | $6.00 | $6.00 | 131,400 | — | — |
| 2014-09-29 | $6.04 | $6.04 | 121,800 | — | — |
| 2014-09-26 | $6.01 | $6.01 | 349,600 | — | — |
| 2014-09-25 | $5.30 | $5.30 | 265,800 | — | — |
| 2014-09-24 | $5.24 | $5.24 | 112,900 | — | — |
| 2014-09-23 | $5.10 | $5.10 | 49,900 | — | — |
| 2014-09-22 | $5.10 | $5.10 | 56,600 | — | — |
| 2014-09-19 | $5.06 | $5.06 | 78,100 | — | — |
| 2014-09-18 | $5.06 | $5.06 | 56,300 | — | — |
| 2014-09-17 | $5.11 | $5.11 | 71,700 | — | — |
| 2014-09-16 | $5.19 | $5.19 | 127,500 | — | — |
| 2014-09-15 | $5.23 | $5.23 | 173,400 | — | — |
| 2014-09-12 | $4.93 | $4.93 | 368,700 | — | — |
| 2014-09-11 | $4.96 | $4.96 | 596,400 | — | — |
| 2014-09-10 | $3.97 | $3.97 | 28,700 | — | — |
| 2014-09-09 | $3.99 | $3.99 | 61,300 | — | — |
| 2014-09-08 | $4.00 | $4.00 | 18,200 | — | — |
| 2014-09-05 | $3.95 | $3.95 | 49,900 | — | — |
| 2014-09-04 | $4.00 | $4.00 | 10,200 | — | — |
| 2014-09-03 | $4.05 | $4.05 | 5,700 | — | — |
| 2014-09-02 | $4.08 | $4.08 | 22,200 | — | — |
| 2014-08-29 | $4.01 | $4.01 | 30,500 | — | — |
| 2014-08-28 | $4.05 | $4.05 | 15,900 | — | — |
| 2014-08-27 | $4.00 | $4.00 | 43,800 | — | — |
| 2014-08-26 | $4.09 | $4.09 | 12,200 | — | — |
| 2014-08-25 | $4.11 | $4.11 | 79,700 | — | — |
| 2014-08-22 | $3.96 | $3.96 | 28,500 | — | — |
| 2014-08-21 | $3.94 | $3.94 | 28,600 | — | — |
| 2014-08-20 | $4.04 | $4.04 | 19,600 | — | — |
| 2014-08-19 | $4.03 | $4.03 | 54,300 | — | — |
| 2014-08-18 | $4.16 | $4.16 | 52,500 | — | — |
| 2014-08-15 | $3.97 | $3.97 | 44,500 | — | — |
| 2014-08-14 | $4.01 | $4.01 | 66,500 | — | — |
| 2014-08-13 | $4.20 | $4.20 | 86,800 | — | — |
| 2014-08-12 | $4.17 | $4.17 | 60,800 | — | — |
| 2014-08-11 | $4.15 | $4.15 | 167,000 | — | — |
| 2014-08-08 | $4.00 | $4.00 | 69,700 | — | — |
| 2014-08-07 | $3.77 | $3.77 | 131,000 | — | — |
| 2014-08-06 | $3.68 | $3.68 | 20,500 | — | — |
| 2014-08-05 | $3.70 | $3.70 | 39,800 | — | — |
| 2014-08-04 | $3.64 | $3.64 | 55,500 | — | — |
| 2014-08-01 | $3.41 | $3.41 | 96,900 | — | — |
| 2014-07-31 | $3.33 | $3.33 | 42,600 | — | — |
| 2014-07-30 | $3.51 | $3.51 | 30,700 | — | — |
| 2014-07-29 | $3.58 | $3.58 | 94,300 | — | — |
| 2014-07-28 | $3.64 | $3.64 | 319,000 | — | — |
| 2014-07-25 | $3.29 | $3.29 | 16,600 | — | — |
| 2014-07-24 | $3.26 | $3.26 | 4,900 | — | — |
| 2014-07-23 | $3.23 | $3.23 | 35,800 | — | — |
| 2014-07-22 | $3.30 | $3.30 | 14,300 | — | — |
| 2014-07-21 | $3.38 | $3.38 | 47,200 | — | — |
| 2014-07-18 | $3.29 | $3.29 | 15,000 | — | — |
| 2014-07-17 | $3.26 | $3.26 | 21,600 | — | — |
| 2014-07-16 | $3.22 | $3.22 | 74,500 | — | — |
| 2014-07-15 | $3.40 | $3.40 | 13,600 | — | — |
| 2014-07-14 | $3.48 | $3.48 | 25,000 | — | — |
| 2014-07-11 | $3.51 | $3.51 | 26,400 | — | — |
| 2014-07-10 | $3.58 | $3.58 | 13,900 | — | — |
| 2014-07-09 | $3.58 | $3.58 | 14,100 | — | — |
| 2014-07-08 | $3.57 | $3.57 | 45,600 | — | — |
| 2014-07-07 | $3.65 | $3.65 | 50,600 | — | — |
| 2014-07-03 | $3.67 | $3.67 | 47,700 | — | — |
| 2014-07-02 | $3.76 | $3.76 | 17,200 | — | — |
| 2014-07-01 | $3.72 | $3.72 | 5,500 | — | — |
| 2014-06-30 | $3.76 | $3.76 | 7,700 | — | — |
| 2014-06-27 | $3.82 | $3.82 | 7,800 | — | — |
| 2014-06-26 | $3.80 | $3.80 | 30,900 | — | — |
| 2014-06-25 | $3.73 | $3.73 | 25,100 | — | — |
| 2014-06-24 | $3.70 | $3.70 | 29,400 | — | — |
| 2014-06-23 | $3.65 | $3.65 | 28,400 | — | — |
| 2014-06-20 | $3.75 | $3.75 | 58,300 | — | — |
| 2014-06-19 | $3.70 | $3.70 | 40,700 | — | — |
| 2014-06-18 | $3.88 | $3.88 | 13,500 | — | — |
| 2014-06-17 | $3.94 | $3.94 | 25,200 | — | — |
| 2014-06-16 | $4.02 | $4.02 | 25,600 | — | — |
| 2014-06-13 | $3.98 | $3.98 | 6,300 | — | — |
| 2014-06-12 | $4.00 | $4.00 | 33,000 | — | — |
| 2014-06-11 | $4.00 | $4.00 | 88,000 | — | — |
| 2014-06-10 | $3.99 | $3.99 | 65,900 | — | — |
| 2014-06-09 | $3.95 | $3.95 | 63,800 | — | — |
| 2014-06-06 | $3.77 | $3.77 | 36,200 | — | — |
| 2014-06-05 | $3.67 | $3.67 | 29,000 | — | — |
| 2014-06-04 | $3.73 | $3.73 | 85,700 | — | — |
| 2014-06-03 | $3.81 | $3.81 | 144,400 | — | — |
| 2014-06-02 | $3.70 | $3.70 | 33,200 | — | — |
| 2014-05-30 | $3.70 | $3.70 | 86,100 | — | — |
| 2014-05-29 | $3.74 | $3.74 | 28,800 | — | — |
| 2014-05-28 | $3.75 | $3.75 | 34,100 | — | — |
| 2014-05-27 | $3.72 | $3.72 | 52,700 | — | — |
| 2014-05-23 | $3.60 | $3.60 | 18,800 | — | — |
| 2014-05-22 | $3.56 | $3.56 | 7,500 | — | — |
| 2014-05-21 | $3.69 | $3.69 | 40,900 | — | — |
| 2014-05-20 | $3.64 | $3.64 | 46,500 | — | — |
| 2014-05-19 | $3.46 | $3.46 | 20,300 | — | — |
| 2014-05-16 | $3.47 | $3.47 | 17,800 | — | — |
| 2014-05-15 | $3.50 | $3.50 | 28,000 | — | — |
| 2014-05-14 | $3.70 | $3.70 | 20,200 | — | — |
| 2014-05-13 | $3.76 | $3.76 | 50,200 | — | — |
| 2014-05-12 | $3.79 | $3.79 | 165,100 | — | — |
| 2014-05-09 | $3.79 | $3.79 | 96,800 | — | — |
| 2014-05-08 | $3.65 | $3.65 | 160,800 | — | — |
| 2014-05-07 | $3.36 | $3.36 | 280,500 | — | — |
| 2014-05-06 | $3.38 | $3.38 | 61,800 | — | — |
| 2014-05-05 | $3.53 | $3.53 | 89,700 | — | — |
| 2014-05-02 | $3.42 | $3.42 | 301,100 | — | — |
| 2014-05-01 | $3.63 | $3.63 | 127,500 | — | — |
| 2014-04-30 | $3.40 | $3.40 | 54,100 | — | — |
| 2014-04-29 | $3.44 | $3.44 | 75,700 | — | — |
| 2014-04-28 | $3.40 | $3.40 | 204,100 | — | — |
| 2014-04-25 | $3.39 | $3.39 | 285,500 | — | — |
| 2014-04-24 | $3.08 | $3.08 | 68,600 | — | — |
| 2014-04-23 | $2.99 | $2.99 | 53,400 | — | — |
| 2014-04-22 | $3.05 | $3.05 | 53,100 | — | — |
| 2014-04-21 | $2.98 | $2.98 | 23,900 | — | — |
| 2014-04-17 | $3.00 | $3.00 | 41,100 | — | — |
| 2014-04-16 | $2.86 | $2.86 | 13,400 | — | — |
| 2014-04-15 | $2.85 | $2.85 | 31,800 | — | — |
| 2014-04-14 | $2.85 | $2.85 | 37,900 | — | — |
| 2014-04-11 | $2.95 | $2.95 | 28,500 | — | — |
| 2014-04-10 | $2.99 | $2.99 | 29,300 | — | — |
| 2014-04-09 | $2.91 | $2.91 | 64,100 | — | — |
| 2014-04-08 | $3.00 | $3.00 | 68,800 | — | — |
| 2014-04-07 | $2.95 | $2.95 | 36,300 | — | — |
| 2014-04-04 | $2.97 | $2.97 | 28,200 | — | — |
| 2014-04-03 | $3.01 | $3.01 | 38,800 | — | — |
| 2014-04-02 | $3.01 | $3.01 | 151,700 | — | — |
| 2014-04-01 | $2.86 | $2.86 | 6,500 | — | — |
| 2014-03-31 | $2.86 | $2.86 | 9,200 | — | — |
| 2014-03-28 | $2.92 | $2.92 | 3,700 | — | — |
| 2014-03-27 | $2.81 | $2.81 | 23,300 | — | — |
| 2014-03-26 | $2.80 | $2.80 | 70,900 | — | — |
| 2014-03-25 | $2.83 | $2.83 | 67,900 | — | — |
| 2014-03-24 | $2.75 | $2.75 | 12,700 | — | — |
| 2014-03-21 | $2.71 | $2.71 | 18,700 | — | — |
| 2014-03-20 | $2.77 | $2.77 | 21,800 | — | — |
| 2014-03-19 | $2.81 | $2.81 | 16,300 | — | — |
| 2014-03-18 | $2.87 | $2.87 | 167,300 | — | — |
| 2014-03-17 | $2.90 | $2.90 | 19,400 | — | — |
| 2014-03-14 | $2.81 | $2.81 | 31,900 | — | — |
| 2014-03-13 | $2.78 | $2.78 | 22,800 | — | — |
| 2014-03-12 | $2.83 | $2.83 | 2,200 | — | — |
| 2014-03-11 | $2.84 | $2.84 | 13,400 | — | — |
| 2014-03-10 | $2.89 | $2.89 | 57,100 | — | — |
| 2014-03-07 | $2.83 | $2.83 | 18,800 | — | — |
| 2014-03-06 | $2.83 | $2.83 | 28,900 | — | — |
| 2014-03-05 | $2.83 | $2.83 | 38,900 | — | — |
| 2014-03-04 | $2.84 | $2.84 | 66,900 | — | — |
| 2014-03-03 | $2.87 | $2.87 | 216,500 | — | — |
| 2014-02-28 | $2.81 | $2.81 | 23,600 | — | — |
| 2014-02-27 | $2.79 | $2.79 | 24,100 | — | — |
| 2014-02-26 | $2.81 | $2.81 | 16,800 | — | — |
| 2014-02-25 | $2.78 | $2.78 | 34,000 | — | — |
| 2014-02-24 | $2.86 | $2.86 | 42,900 | — | — |
| 2014-02-21 | $2.83 | $2.83 | 87,500 | — | — |
| 2014-02-20 | $2.87 | $2.87 | 38,300 | — | — |
| 2014-02-19 | $2.82 | $2.82 | 44,900 | — | — |
| 2014-02-18 | $2.91 | $2.91 | 36,500 | — | — |
| 2014-02-14 | $2.80 | $2.80 | 83,900 | — | — |
| 2014-02-13 | $2.90 | $2.90 | 64,400 | — | — |
| 2014-02-12 | $2.95 | $2.95 | 67,700 | — | — |
| 2014-02-11 | $2.96 | $2.96 | 32,300 | — | — |
| 2014-02-10 | $3.00 | $3.00 | 18,000 | — | — |
| 2014-02-07 | $3.04 | $3.04 | 37,500 | — | — |
| 2014-02-06 | $3.07 | $3.07 | 62,300 | — | — |
| 2014-02-05 | $3.03 | $3.03 | 25,500 | — | — |
| 2014-02-04 | $2.95 | $2.95 | 37,400 | — | — |
| 2014-02-03 | $2.87 | $2.87 | 42,600 | — | — |
| 2014-01-31 | $3.02 | $3.02 | 36,000 | — | — |
| 2014-01-30 | $2.97 | $2.97 | 16,100 | — | — |
| 2014-01-29 | $3.11 | $3.11 | 30,000 | — | — |
| 2014-01-28 | $3.00 | $3.00 | 109,300 | — | — |
| 2014-01-27 | $2.95 | $2.95 | 39,800 | — | — |
| 2014-01-24 | $2.99 | $2.99 | 17,900 | — | — |
| 2014-01-23 | $3.00 | $3.00 | 55,700 | — | — |
| 2014-01-22 | $3.01 | $3.01 | 100,400 | — | — |
| 2014-01-21 | $2.87 | $2.87 | 18,400 | — | — |
| 2014-01-17 | $2.85 | $2.85 | 6,600 | — | — |
| 2014-01-16 | $2.90 | $2.90 | 33,500 | — | — |
| 2014-01-15 | $2.97 | $2.97 | 38,300 | — | — |
| 2014-01-14 | $2.89 | $2.89 | 24,600 | — | — |
| 2014-01-13 | $2.88 | $2.88 | 81,800 | — | — |
| 2014-01-10 | $2.86 | $2.86 | 39,500 | — | — |
| 2014-01-09 | $2.76 | $2.76 | 53,300 | — | — |
| 2014-01-08 | $2.80 | $2.80 | 153,700 | — | — |
| 2014-01-07 | $2.70 | $2.70 | 63,200 | — | — |
| 2014-01-06 | $2.65 | $2.65 | 13,500 | — | — |
| 2014-01-03 | $2.63 | $2.63 | 13,200 | — | — |
| 2014-01-02 | $2.60 | $2.60 | 20,100 | — | — |