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
- 1999-11-19 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 | $2.95 | $2.95 | 51,400 | — | — |
| 2014-12-30 | $2.95 | $2.95 | 39,900 | — | — |
| 2014-12-29 | $3.03 | $3.03 | 11,600 | — | — |
| 2014-12-26 | $3.00 | $3.00 | 35,600 | — | — |
| 2014-12-24 | $3.04 | $3.04 | 21,500 | — | — |
| 2014-12-23 | $3.01 | $3.01 | 37,700 | — | — |
| 2014-12-22 | $3.13 | $3.13 | 266,800 | — | — |
| 2014-12-19 | $2.96 | $2.96 | 24,700 | — | — |
| 2014-12-18 | $3.06 | $3.06 | 22,200 | — | — |
| 2014-12-17 | $3.18 | $3.18 | 14,100 | — | — |
| 2014-12-16 | $2.97 | $2.97 | 17,900 | — | — |
| 2014-12-15 | $3.03 | $3.03 | 16,200 | — | — |
| 2014-12-12 | $3.09 | $3.09 | 6,100 | — | — |
| 2014-12-11 | $3.09 | $3.09 | 15,800 | — | — |
| 2014-12-10 | $3.13 | $3.13 | 10,600 | — | — |
| 2014-12-09 | $3.27 | $3.27 | 53,900 | — | — |
| 2014-12-08 | $3.42 | $3.42 | 17,800 | — | — |
| 2014-12-05 | $3.44 | $3.44 | 8,300 | — | — |
| 2014-12-04 | $3.40 | $3.40 | 26,600 | — | — |
| 2014-12-03 | $3.44 | $3.44 | 13,300 | — | — |
| 2014-12-02 | $3.33 | $3.33 | 19,100 | — | — |
| 2014-12-01 | $3.29 | $3.29 | 37,700 | — | — |
| 2014-11-28 | $3.51 | $3.51 | 5,800 | — | — |
| 2014-11-26 | $3.55 | $3.55 | 30,400 | — | — |
| 2014-11-25 | $3.65 | $3.65 | 20,100 | — | — |
| 2014-11-24 | $3.72 | $3.72 | 45,900 | — | — |
| 2014-11-21 | $3.79 | $3.79 | 232,800 | — | — |
| 2014-11-20 | $3.59 | $3.59 | 29,000 | — | — |
| 2014-11-19 | $3.53 | $3.53 | 30,700 | — | — |
| 2014-11-18 | $3.62 | $3.62 | 24,300 | — | — |
| 2014-11-17 | $3.73 | $3.73 | 37,900 | — | — |
| 2014-11-14 | $3.77 | $3.77 | 49,600 | — | — |
| 2014-11-13 | $3.48 | $3.48 | 74,300 | — | — |
| 2014-11-12 | $3.66 | $3.66 | 9,100 | — | — |
| 2014-11-11 | $3.75 | $3.75 | 61,100 | — | — |
| 2014-11-10 | $3.74 | $3.74 | 78,600 | — | — |
| 2014-11-07 | $4.02 | $4.02 | 58,200 | — | — |
| 2014-11-06 | $4.21 | $4.21 | 45,900 | — | — |
| 2014-11-05 | $4.29 | $4.29 | 143,600 | — | — |
| 2014-11-04 | $4.21 | $4.21 | 435,200 | — | — |
| 2014-11-03 | $3.93 | $3.93 | 40,200 | — | — |
| 2014-10-31 | $3.75 | $3.75 | 17,600 | — | — |
| 2014-10-30 | $3.76 | $3.76 | 16,000 | — | — |
| 2014-10-29 | $3.63 | $3.63 | 20,700 | — | — |
| 2014-10-28 | $3.94 | $3.94 | 45,300 | — | — |
| 2014-10-27 | $3.75 | $3.75 | 13,600 | — | — |
| 2014-10-24 | $3.65 | $3.65 | 19,900 | — | — |
| 2014-10-23 | $3.78 | $3.78 | 22,000 | — | — |
| 2014-10-22 | $3.72 | $3.72 | 61,600 | — | — |
| 2014-10-21 | $3.42 | $3.42 | 43,700 | — | — |
| 2014-10-20 | $3.57 | $3.57 | 24,900 | — | — |
| 2014-10-17 | $3.45 | $3.45 | 27,600 | — | — |
| 2014-10-16 | $3.34 | $3.34 | 38,700 | — | — |
| 2014-10-15 | $3.29 | $3.29 | 17,500 | — | — |
| 2014-10-14 | $3.36 | $3.36 | 16,000 | — | — |
| 2014-10-13 | $3.25 | $3.25 | 33,600 | — | — |
| 2014-10-10 | $3.37 | $3.37 | 36,900 | — | — |
| 2014-10-09 | $3.60 | $3.60 | 36,800 | — | — |
| 2014-10-08 | $3.52 | $3.52 | 51,000 | — | — |
| 2014-10-07 | $3.47 | $3.47 | 51,700 | — | — |
| 2014-10-06 | $3.67 | $3.67 | 54,100 | — | — |
| 2014-10-03 | $3.97 | $3.97 | 12,600 | — | — |
| 2014-10-02 | $4.00 | $4.00 | 19,800 | — | — |
| 2014-10-01 | $4.04 | $4.04 | 83,000 | — | — |
| 2014-09-30 | $3.93 | $3.93 | 59,000 | — | — |
| 2014-09-29 | $4.25 | $4.25 | 93,100 | — | — |
| 2014-09-26 | $3.95 | $3.95 | 31,400 | — | — |
| 2014-09-25 | $3.86 | $3.86 | 127,500 | — | — |
| 2014-09-24 | $4.10 | $4.10 | 41,800 | — | — |
| 2014-09-23 | $4.09 | $4.09 | 62,800 | — | — |
| 2014-09-22 | $4.30 | $4.30 | 84,600 | — | — |
| 2014-09-19 | $4.64 | $4.64 | 30,600 | — | — |
| 2014-09-18 | $4.80 | $4.80 | 30,800 | — | — |
| 2014-09-17 | $4.66 | $4.66 | 32,500 | — | — |
| 2014-09-16 | $4.82 | $4.82 | 30,200 | — | — |
| 2014-09-15 | $4.96 | $4.96 | 68,500 | — | — |
| 2014-09-12 | $4.81 | $4.81 | 32,200 | — | — |
| 2014-09-11 | $5.00 | $5.00 | 49,100 | — | — |
| 2014-09-10 | $5.27 | $5.27 | 114,300 | — | — |
| 2014-09-09 | $4.92 | $4.92 | 29,700 | — | — |
| 2014-09-08 | $5.02 | $5.02 | 34,300 | — | — |
| 2014-09-05 | $5.19 | $5.19 | 40,700 | — | — |
| 2014-09-04 | $5.21 | $5.21 | 84,300 | — | — |
| 2014-09-03 | $5.70 | $5.70 | 494,500 | — | — |
| 2014-09-02 | $5.80 | $5.80 | 876,500 | — | — |
| 2014-08-29 | $4.86 | $4.86 | 58,200 | — | — |
| 2014-08-28 | $4.65 | $4.65 | 9,800 | — | — |
| 2014-08-27 | $4.80 | $4.80 | 17,000 | — | — |
| 2014-08-26 | $5.00 | $5.00 | 28,500 | — | — |
| 2014-08-25 | $4.85 | $4.85 | 25,500 | — | — |
| 2014-08-22 | $4.76 | $4.76 | 10,900 | — | — |
| 2014-08-21 | $5.00 | $5.00 | 30,200 | — | — |
| 2014-08-20 | $4.85 | $4.85 | 27,500 | — | — |
| 2014-08-19 | $4.62 | $4.62 | 55,900 | — | — |
| 2014-08-18 | $4.82 | $4.82 | 59,800 | — | — |
| 2014-08-15 | $5.16 | $5.16 | 25,500 | — | — |
| 2014-08-14 | $5.34 | $5.34 | 66,400 | — | — |
| 2014-08-13 | $5.48 | $5.48 | 82,100 | — | — |
| 2014-08-12 | $5.28 | $5.28 | 38,300 | — | — |
| 2014-08-11 | $5.68 | $5.68 | 31,413 | — | — |
| 2014-08-08 | $5.92 | $5.92 | 18,888 | — | — |
| 2014-08-07 | $6.00 | $6.00 | 15,675 | — | — |
| 2014-08-06 | $5.84 | $5.84 | 47,063 | — | — |
| 2014-08-05 | $5.52 | $5.52 | 26,538 | — | — |
| 2014-08-04 | $5.52 | $5.52 | 7,388 | — | — |
| 2014-08-01 | $5.20 | $5.20 | 22,175 | — | — |
| 2014-07-31 | $5.36 | $5.36 | 20,325 | — | — |
| 2014-07-30 | $5.12 | $5.12 | 8,975 | — | — |
| 2014-07-29 | $4.88 | $4.88 | 25,750 | — | — |
| 2014-07-28 | $4.88 | $4.88 | 11,638 | — | — |
| 2014-07-25 | $5.04 | $5.04 | 12,050 | — | — |
| 2014-07-24 | $5.04 | $5.04 | 20,725 | — | — |
| 2014-07-23 | $5.04 | $5.04 | 12,013 | — | — |
| 2014-07-22 | $5.20 | $5.20 | 17,888 | — | — |
| 2014-07-21 | $5.44 | $5.44 | 6,450 | — | — |
| 2014-07-18 | $5.28 | $5.28 | 9,563 | — | — |
| 2014-07-17 | $5.28 | $5.28 | 14,788 | — | — |
| 2014-07-16 | $5.04 | $5.04 | 12,438 | — | — |
| 2014-07-15 | $5.12 | $5.12 | 14,513 | — | — |
| 2014-07-14 | $5.12 | $5.12 | 28,288 | — | — |
| 2014-07-11 | $5.36 | $5.36 | 25,938 | — | — |
| 2014-07-10 | $5.28 | $5.28 | 33,288 | — | — |
| 2014-07-09 | $5.44 | $5.44 | 15,688 | — | — |
| 2014-07-08 | $5.52 | $5.52 | 29,038 | — | — |
| 2014-07-07 | $5.76 | $5.76 | 15,138 | — | — |
| 2014-07-03 | $5.92 | $5.92 | 14,925 | — | — |
| 2014-07-02 | $6.00 | $6.00 | 22,875 | — | — |
| 2014-07-01 | $5.84 | $5.84 | 18,013 | — | — |
| 2014-06-30 | $5.84 | $5.84 | 12,175 | — | — |
| 2014-06-27 | $6.08 | $6.08 | 8,788 | — | — |
| 2014-06-26 | $6.08 | $6.08 | 6,313 | — | — |
| 2014-06-25 | $5.92 | $5.92 | 29,838 | — | — |
| 2014-06-24 | $6.00 | $6.00 | 66,575 | — | — |
| 2014-06-23 | $5.92 | $5.92 | 10,050 | — | — |
| 2014-06-20 | $5.92 | $5.92 | 12,338 | — | — |
| 2014-06-19 | $6.08 | $6.08 | 13,600 | — | — |
| 2014-06-18 | $6.16 | $6.16 | 13,338 | — | — |
| 2014-06-17 | $6.08 | $6.08 | 17,763 | — | — |
| 2014-06-16 | $6.16 | $6.16 | 8,575 | — | — |
| 2014-06-13 | $6.00 | $6.00 | 22,525 | — | — |
| 2014-06-12 | $6.00 | $6.00 | 82,000 | — | — |
| 2014-06-11 | $5.84 | $5.84 | 9,563 | — | — |
| 2014-06-10 | $5.84 | $5.84 | 22,363 | — | — |
| 2014-06-09 | $6.00 | $6.00 | 14,575 | — | — |
| 2014-06-06 | $5.92 | $5.92 | 42,825 | — | — |
| 2014-06-05 | $6.00 | $6.00 | 18,063 | — | — |
| 2014-06-04 | $5.84 | $5.84 | 43,275 | — | — |
| 2014-06-03 | $5.76 | $5.76 | 50,225 | — | — |
| 2014-06-02 | $6.00 | $6.00 | 101,838 | — | — |
| 2014-05-30 | $6.48 | $6.48 | 41,613 | — | — |
| 2014-05-29 | $6.88 | $6.88 | 72,250 | — | — |
| 2014-05-28 | $6.48 | $6.48 | 46,325 | — | — |
| 2014-05-27 | $6.32 | $6.32 | 178,000 | — | — |
| 2014-05-23 | $6.72 | $6.72 | 531,850 | — | — |
| 2014-05-22 | $6.72 | $6.72 | 49,263 | — | — |
| 2014-05-21 | $6.72 | $6.72 | 224,538 | — | — |
| 2014-05-20 | $6.48 | $6.48 | 74,263 | — | — |
| 2014-05-19 | $6.32 | $6.32 | 109,038 | — | — |
| 2014-05-16 | $5.60 | $5.60 | 42,538 | — | — |
| 2014-05-15 | $5.36 | $5.36 | 41,313 | — | — |
| 2014-05-14 | $5.12 | $5.12 | 32,113 | — | — |
| 2014-05-13 | $5.36 | $5.36 | 100,438 | — | — |
| 2014-05-12 | $5.76 | $5.76 | 239,100 | — | — |
| 2014-05-09 | $6.16 | $6.16 | 437,213 | — | — |
| 2014-05-08 | $4.64 | $4.64 | 31,238 | — | — |
| 2014-05-07 | $4.96 | $4.96 | 32,250 | — | — |
| 2014-05-06 | $5.04 | $5.04 | 21,225 | — | — |
| 2014-05-05 | $5.12 | $5.12 | 38,888 | — | — |
| 2014-05-02 | $5.28 | $5.28 | 30,750 | — | — |
| 2014-05-01 | $5.44 | $5.44 | 52,938 | — | — |
| 2014-04-30 | $5.44 | $5.44 | 35,213 | — | — |
| 2014-04-29 | $5.44 | $5.44 | 31,250 | — | — |
| 2014-04-28 | $5.52 | $5.52 | 51,200 | — | — |
| 2014-04-25 | $5.60 | $5.60 | 48,638 | — | — |
| 2014-04-24 | $5.92 | $5.92 | 25,013 | — | — |
| 2014-04-23 | $5.76 | $5.76 | 60,950 | — | — |
| 2014-04-22 | $6.08 | $6.08 | 65,600 | — | — |
| 2014-04-21 | $5.60 | $5.60 | 66,663 | — | — |
| 2014-04-17 | $5.28 | $5.28 | 48,175 | — | — |
| 2014-04-16 | $5.68 | $5.68 | 55,563 | — | — |
| 2014-04-15 | $5.36 | $5.36 | 122,363 | — | — |
| 2014-04-14 | $5.60 | $5.60 | 82,188 | — | — |
| 2014-04-11 | $5.92 | $5.92 | 86,188 | — | — |
| 2014-04-10 | $6.00 | $6.00 | 119,775 | — | — |
| 2014-04-09 | $6.40 | $6.40 | 41,350 | — | — |
| 2014-04-08 | $6.24 | $6.24 | 58,475 | — | — |
| 2014-04-07 | $6.32 | $6.32 | 150,738 | — | — |
| 2014-04-04 | $6.24 | $6.24 | 336,550 | — | — |
| 2014-04-03 | $6.64 | $6.64 | 114,488 | — | — |
| 2014-04-02 | $7.28 | $7.28 | 129,775 | — | — |
| 2014-04-01 | $7.76 | $7.76 | 239,513 | — | — |
| 2014-03-31 | $7.36 | $7.36 | 175,088 | — | — |
| 2014-03-28 | $7.20 | $7.20 | 98,225 | — | — |
| 2014-03-27 | $7.12 | $7.12 | 167,825 | — | — |
| 2014-03-26 | $7.44 | $7.44 | 543,275 | — | — |
| 2014-03-25 | $8.80 | $8.80 | 1,144,113 | — | — |
| 2014-03-24 | $13.04 | $13.04 | 2,786,450 | — | — |
| 2014-03-21 | $9.04 | $9.04 | 159,650 | — | — |
| 2014-03-20 | $8.80 | $8.80 | 199,400 | — | — |
| 2014-03-19 | $9.68 | $9.68 | 340,400 | — | — |
| 2014-03-18 | $8.16 | $8.16 | 109,388 | — | — |
| 2014-03-17 | $8.00 | $8.00 | 102,138 | — | — |
| 2014-03-14 | $7.36 | $7.36 | 41,375 | — | — |
| 2014-03-13 | $7.44 | $7.44 | 90,738 | — | — |
| 2014-03-12 | $7.60 | $7.60 | 119,638 | — | — |
| 2014-03-11 | $8.32 | $8.32 | 98,863 | — | — |
| 2014-03-10 | $8.32 | $8.32 | 103,050 | — | — |
| 2014-03-07 | $8.08 | $8.08 | 233,838 | — | — |
| 2014-03-06 | $8.40 | $8.40 | 295,550 | — | — |
| 2014-03-05 | $7.52 | $7.52 | 129,100 | — | — |
| 2014-03-04 | $6.48 | $6.48 | 161,113 | — | — |
| 2014-03-03 | $5.76 | $5.76 | 67,275 | — | — |
| 2014-02-28 | $6.08 | $6.08 | 41,588 | — | — |
| 2014-02-27 | $5.84 | $5.84 | 29,963 | — | — |
| 2014-02-26 | $6.08 | $6.08 | 80,988 | — | — |
| 2014-02-25 | $6.24 | $6.24 | 126,488 | — | — |
| 2014-02-24 | $6.08 | $6.08 | 709,500 | — | — |
| 2014-02-21 | $6.40 | $6.40 | 441,625 | — | — |
| 2014-02-20 | $5.28 | $5.28 | 40,675 | — | — |
| 2014-02-19 | $5.44 | $5.44 | 35,775 | — | — |
| 2014-02-18 | $5.36 | $5.36 | 57,088 | — | — |
| 2014-02-14 | $5.76 | $5.76 | 128,413 | — | — |
| 2014-02-13 | $5.20 | $5.20 | 80,763 | — | — |
| 2014-02-12 | $5.36 | $5.36 | 132,788 | — | — |
| 2014-02-11 | $5.12 | $5.12 | 438,225 | — | — |
| 2014-02-10 | $5.44 | $5.44 | 647,188 | — | — |
| 2014-02-07 | $4.08 | $4.08 | 150,925 | — | — |
| 2014-02-06 | $3.52 | $3.52 | 36,900 | — | — |
| 2014-02-05 | $3.44 | $3.44 | 62,425 | — | — |
| 2014-02-04 | $3.44 | $3.44 | 40,000 | — | — |
| 2014-02-03 | $3.52 | $3.52 | 83,150 | — | — |
| 2014-01-31 | $3.84 | $3.84 | 47,438 | — | — |
| 2014-01-30 | $3.84 | $3.84 | 21,138 | — | — |
| 2014-01-29 | $3.84 | $3.84 | 39,688 | — | — |
| 2014-01-28 | $4.08 | $4.08 | 150,113 | — | — |
| 2014-01-27 | $3.60 | $3.60 | 45,850 | — | — |
| 2014-01-24 | $3.92 | $3.92 | 80,225 | — | — |
| 2014-01-23 | $4.08 | $4.08 | 73,463 | — | — |
| 2014-01-22 | $4.16 | $4.16 | 50,575 | — | — |
| 2014-01-21 | $4.08 | $4.08 | 49,188 | — | — |
| 2014-01-17 | $4.08 | $4.08 | 28,325 | — | — |
| 2014-01-16 | $4.08 | $4.08 | 65,338 | — | — |
| 2014-01-15 | $4.24 | $4.24 | 197,963 | — | — |
| 2014-01-14 | $4.08 | $4.08 | 224,338 | — | — |
| 2014-01-13 | $4.00 | $4.00 | 107,425 | — | — |
| 2014-01-10 | $3.60 | $3.60 | 68,625 | — | — |
| 2014-01-09 | $3.60 | $3.60 | 305,613 | — | — |
| 2014-01-08 | $4.00 | $4.00 | 17,950 | — | — |
| 2014-01-07 | $4.48 | $4.48 | 40,375 | — | — |
| 2014-01-06 | $3.84 | $3.84 | 5,975 | — | — |
| 2014-01-03 | $4.00 | $4.00 | 8,050 | — | — |
| 2014-01-02 | $4.40 | $4.40 | 3,350 | — | — |