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
- 2007-02-12 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 | $4.22 | $4.22 | 130,700 | — | — |
| 2014-12-30 | $4.19 | $4.19 | 93,400 | — | — |
| 2014-12-29 | $4.35 | $4.35 | 69,200 | — | — |
| 2014-12-26 | $4.38 | $4.38 | 34,100 | — | — |
| 2014-12-24 | $4.20 | $4.20 | 19,800 | — | — |
| 2014-12-23 | $4.14 | $4.14 | 35,600 | — | — |
| 2014-12-22 | $4.04 | $4.04 | 51,200 | — | — |
| 2014-12-19 | $3.96 | $3.96 | 189,300 | — | — |
| 2014-12-18 | $4.00 | $4.00 | 53,600 | — | — |
| 2014-12-17 | $4.00 | $4.00 | 82,000 | — | — |
| 2014-12-16 | $4.08 | $4.08 | 38,700 | — | — |
| 2014-12-15 | $3.99 | $3.99 | 38,500 | — | — |
| 2014-12-12 | $3.87 | $3.87 | 30,100 | — | — |
| 2014-12-11 | $3.83 | $3.83 | 42,300 | — | — |
| 2014-12-10 | $3.91 | $3.91 | 30,100 | — | — |
| 2014-12-09 | $4.03 | $4.03 | 47,000 | — | — |
| 2014-12-08 | $3.88 | $3.88 | 70,000 | — | — |
| 2014-12-05 | $3.92 | $3.92 | 41,700 | — | — |
| 2014-12-04 | $3.83 | $3.83 | 44,800 | — | — |
| 2014-12-03 | $3.90 | $3.90 | 63,500 | — | — |
| 2014-12-02 | $3.91 | $3.91 | 53,800 | — | — |
| 2014-12-01 | $3.97 | $3.97 | 85,800 | — | — |
| 2014-11-28 | $3.96 | $3.96 | 43,600 | — | — |
| 2014-11-26 | $3.95 | $3.95 | 24,800 | — | — |
| 2014-11-25 | $3.98 | $3.98 | 24,900 | — | — |
| 2014-11-24 | $4.00 | $4.00 | 37,800 | — | — |
| 2014-11-21 | $3.96 | $3.96 | 42,200 | — | — |
| 2014-11-20 | $3.97 | $3.97 | 25,200 | — | — |
| 2014-11-19 | $3.96 | $3.96 | 55,300 | — | — |
| 2014-11-18 | $4.03 | $4.03 | 66,700 | — | — |
| 2014-11-17 | $3.98 | $3.98 | 106,400 | — | — |
| 2014-11-14 | $4.36 | $4.36 | 45,200 | — | — |
| 2014-11-13 | $4.27 | $4.27 | 19,000 | — | — |
| 2014-11-12 | $4.38 | $4.38 | 38,600 | — | — |
| 2014-11-11 | $4.42 | $4.42 | 28,500 | — | — |
| 2014-11-10 | $4.46 | $4.46 | 74,600 | — | — |
| 2014-11-07 | $4.50 | $4.50 | 30,400 | — | — |
| 2014-11-06 | $4.55 | $4.55 | 49,100 | — | — |
| 2014-11-05 | $4.54 | $4.54 | 43,800 | — | — |
| 2014-11-04 | $4.35 | $4.35 | 33,100 | — | — |
| 2014-11-03 | $4.34 | $4.34 | 94,900 | — | — |
| 2014-10-31 | $4.23 | $4.23 | 209,000 | — | — |
| 2014-10-30 | $4.36 | $4.36 | 100,600 | — | — |
| 2014-10-29 | $4.24 | $4.24 | 82,400 | — | — |
| 2014-10-28 | $4.07 | $4.07 | 110,200 | — | — |
| 2014-10-27 | $3.89 | $3.89 | 35,400 | — | — |
| 2014-10-24 | $3.80 | $3.80 | 43,800 | — | — |
| 2014-10-23 | $3.85 | $3.85 | 56,600 | — | — |
| 2014-10-22 | $3.83 | $3.83 | 62,800 | — | — |
| 2014-10-21 | $3.96 | $3.96 | 67,600 | — | — |
| 2014-10-20 | $3.93 | $3.93 | 52,900 | — | — |
| 2014-10-17 | $3.84 | $3.84 | 51,700 | — | — |
| 2014-10-16 | $3.91 | $3.91 | 97,000 | — | — |
| 2014-10-15 | $3.86 | $3.86 | 132,900 | — | — |
| 2014-10-14 | $3.67 | $3.67 | 81,900 | — | — |
| 2014-10-13 | $3.58 | $3.58 | 83,600 | — | — |
| 2014-10-10 | $3.45 | $3.45 | 127,800 | — | — |
| 2014-10-09 | $3.45 | $3.45 | 100,200 | — | — |
| 2014-10-08 | $3.60 | $3.60 | 70,000 | — | — |
| 2014-10-07 | $3.53 | $3.53 | 71,600 | — | — |
| 2014-10-06 | $3.59 | $3.59 | 50,100 | — | — |
| 2014-10-03 | $3.76 | $3.76 | 70,700 | — | — |
| 2014-10-02 | $3.65 | $3.65 | 112,200 | — | — |
| 2014-10-01 | $3.50 | $3.50 | 118,500 | — | — |
| 2014-09-30 | $3.80 | $3.80 | 137,400 | — | — |
| 2014-09-29 | $3.95 | $3.95 | 60,200 | — | — |
| 2014-09-26 | $3.97 | $3.97 | 56,800 | — | — |
| 2014-09-25 | $3.89 | $3.89 | 93,300 | — | — |
| 2014-09-24 | $3.96 | $3.96 | 124,100 | — | — |
| 2014-09-23 | $3.87 | $3.87 | 86,000 | — | — |
| 2014-09-22 | $3.98 | $3.98 | 99,700 | — | — |
| 2014-09-19 | $4.09 | $4.09 | 108,200 | — | — |
| 2014-09-18 | $4.15 | $4.15 | 131,000 | — | — |
| 2014-09-17 | $4.15 | $4.15 | 51,400 | — | — |
| 2014-09-16 | $4.13 | $4.13 | 83,300 | — | — |
| 2014-09-15 | $4.22 | $4.22 | 95,100 | — | — |
| 2014-09-12 | $4.16 | $4.16 | 111,200 | — | — |
| 2014-09-11 | $4.16 | $4.16 | 113,900 | — | — |
| 2014-09-10 | $4.16 | $4.16 | 141,200 | — | — |
| 2014-09-09 | $3.90 | $3.90 | 64,600 | — | — |
| 2014-09-08 | $4.05 | $4.05 | 71,800 | — | — |
| 2014-09-05 | $4.07 | $4.07 | 38,800 | — | — |
| 2014-09-04 | $4.09 | $4.09 | 64,500 | — | — |
| 2014-09-03 | $4.11 | $4.11 | 52,500 | — | — |
| 2014-09-02 | $4.12 | $4.12 | 119,700 | — | — |
| 2014-08-29 | $4.25 | $4.25 | 61,600 | — | — |
| 2014-08-28 | $4.10 | $4.10 | 49,900 | — | — |
| 2014-08-27 | $4.13 | $4.13 | 59,800 | — | — |
| 2014-08-26 | $4.16 | $4.16 | 92,300 | — | — |
| 2014-08-25 | $4.06 | $4.06 | 238,200 | — | — |
| 2014-08-22 | $3.93 | $3.93 | 257,400 | — | — |
| 2014-08-21 | $4.08 | $4.08 | 89,200 | — | — |
| 2014-08-20 | $4.16 | $4.16 | 37,800 | — | — |
| 2014-08-19 | $4.24 | $4.24 | 133,100 | — | — |
| 2014-08-18 | $4.19 | $4.19 | 101,200 | — | — |
| 2014-08-15 | $4.21 | $4.21 | 118,000 | — | — |
| 2014-08-14 | $4.32 | $4.32 | 81,800 | — | — |
| 2014-08-13 | $4.40 | $4.40 | 63,800 | — | — |
| 2014-08-12 | $4.42 | $4.42 | 93,300 | — | — |
| 2014-08-11 | $4.53 | $4.53 | 139,000 | — | — |
| 2014-08-08 | $4.52 | $4.52 | 241,300 | — | — |
| 2014-08-07 | $4.33 | $4.33 | 60,400 | — | — |
| 2014-08-06 | $4.40 | $4.40 | 88,800 | — | — |
| 2014-08-05 | $4.41 | $4.41 | 91,400 | — | — |
| 2014-08-04 | $4.47 | $4.47 | 159,400 | — | — |
| 2014-08-01 | $4.44 | $4.44 | 150,000 | — | — |
| 2014-07-31 | $4.37 | $4.37 | 156,900 | — | — |
| 2014-07-30 | $4.42 | $4.42 | 91,800 | — | — |
| 2014-07-29 | $4.36 | $4.36 | 105,600 | — | — |
| 2014-07-28 | $4.29 | $4.29 | 162,000 | — | — |
| 2014-07-25 | $4.41 | $4.41 | 169,900 | — | — |
| 2014-07-24 | $4.46 | $4.46 | 68,800 | — | — |
| 2014-07-23 | $4.50 | $4.50 | 110,700 | — | — |
| 2014-07-22 | $4.50 | $4.50 | 173,100 | — | — |
| 2014-07-21 | $4.48 | $4.48 | 84,900 | — | — |
| 2014-07-18 | $4.54 | $4.54 | 68,300 | — | — |
| 2014-07-17 | $4.53 | $4.53 | 105,600 | — | — |
| 2014-07-16 | $4.64 | $4.64 | 113,000 | — | — |
| 2014-07-15 | $4.62 | $4.62 | 93,100 | — | — |
| 2014-07-14 | $4.70 | $4.70 | 87,900 | — | — |
| 2014-07-11 | $4.59 | $4.59 | 54,500 | — | — |
| 2014-07-10 | $4.55 | $4.55 | 166,900 | — | — |
| 2014-07-09 | $4.66 | $4.66 | 58,300 | — | — |
| 2014-07-08 | $4.63 | $4.63 | 118,600 | — | — |
| 2014-07-07 | $4.74 | $4.74 | 184,700 | — | — |
| 2014-07-03 | $4.73 | $4.73 | 44,100 | — | — |
| 2014-07-02 | $4.71 | $4.71 | 134,800 | — | — |
| 2014-07-01 | $4.81 | $4.81 | 147,400 | — | — |
| 2014-06-30 | $4.81 | $4.81 | 372,200 | — | — |
| 2014-06-27 | $4.80 | $4.80 | 3,882,300 | — | — |
| 2014-06-26 | $5.14 | $5.14 | 107,300 | — | — |
| 2014-06-25 | $5.21 | $5.21 | 207,600 | — | — |
| 2014-06-24 | $5.11 | $5.11 | 117,900 | — | — |
| 2014-06-23 | $5.03 | $5.03 | 153,300 | — | — |
| 2014-06-20 | $4.91 | $4.91 | 155,300 | — | — |
| 2014-06-19 | $4.86 | $4.86 | 105,300 | — | — |
| 2014-06-18 | $4.93 | $4.93 | 112,800 | — | — |
| 2014-06-17 | $5.00 | $5.00 | 141,100 | — | — |
| 2014-06-16 | $5.01 | $5.01 | 132,000 | — | — |
| 2014-06-13 | $4.96 | $4.96 | 64,100 | — | — |
| 2014-06-12 | $4.85 | $4.85 | 79,000 | — | — |
| 2014-06-11 | $4.95 | $4.95 | 106,500 | — | — |
| 2014-06-10 | $4.96 | $4.96 | 271,300 | — | — |
| 2014-06-09 | $5.03 | $5.03 | 96,700 | — | — |
| 2014-06-06 | $4.98 | $4.98 | 119,600 | — | — |
| 2014-06-05 | $4.88 | $4.88 | 99,900 | — | — |
| 2014-06-04 | $4.97 | $4.97 | 74,400 | — | — |
| 2014-06-03 | $5.00 | $5.00 | 126,000 | — | — |
| 2014-06-02 | $5.16 | $5.16 | 204,500 | — | — |
| 2014-05-30 | $5.13 | $5.13 | 193,300 | — | — |
| 2014-05-29 | $4.98 | $4.98 | 81,200 | — | — |
| 2014-05-28 | $4.92 | $4.92 | 102,300 | — | — |
| 2014-05-27 | $4.77 | $4.77 | 92,900 | — | — |
| 2014-05-23 | $4.70 | $4.70 | 52,100 | — | — |
| 2014-05-22 | $4.66 | $4.66 | 70,700 | — | — |
| 2014-05-21 | $4.62 | $4.62 | 75,900 | — | — |
| 2014-05-20 | $4.55 | $4.55 | 65,400 | — | — |
| 2014-05-19 | $4.59 | $4.59 | 99,400 | — | — |
| 2014-05-16 | $4.63 | $4.63 | 71,300 | — | — |
| 2014-05-15 | $4.72 | $4.72 | 59,200 | — | — |
| 2014-05-14 | $4.75 | $4.75 | 83,400 | — | — |
| 2014-05-13 | $4.80 | $4.80 | 125,700 | — | — |
| 2014-05-12 | $4.94 | $4.94 | 169,600 | — | — |
| 2014-05-09 | $5.00 | $5.00 | 65,000 | — | — |
| 2014-05-08 | $4.99 | $4.99 | 179,400 | — | — |
| 2014-05-07 | $4.99 | $4.99 | 143,700 | — | — |
| 2014-05-06 | $5.21 | $5.21 | 161,100 | — | — |
| 2014-05-05 | $5.25 | $5.25 | 204,800 | — | — |
| 2014-05-02 | $5.11 | $5.11 | 117,100 | — | — |
| 2014-05-01 | $4.99 | $4.99 | 99,600 | — | — |
| 2014-04-30 | $4.95 | $4.95 | 88,300 | — | — |
| 2014-04-29 | $4.79 | $4.79 | 102,400 | — | — |
| 2014-04-28 | $4.86 | $4.86 | 100,900 | — | — |
| 2014-04-25 | $4.89 | $4.89 | 62,300 | — | — |
| 2014-04-24 | $5.10 | $5.10 | 98,000 | — | — |
| 2014-04-23 | $5.06 | $5.06 | 81,000 | — | — |
| 2014-04-22 | $5.19 | $5.19 | 89,400 | — | — |
| 2014-04-21 | $5.19 | $5.19 | 120,600 | — | — |
| 2014-04-17 | $5.20 | $5.20 | 191,700 | — | — |
| 2014-04-16 | $4.98 | $4.98 | 150,700 | — | — |
| 2014-04-15 | $4.74 | $4.74 | 139,400 | — | — |
| 2014-04-14 | $4.83 | $4.83 | 150,800 | — | — |
| 2014-04-11 | $4.83 | $4.83 | 45,700 | — | — |
| 2014-04-10 | $5.03 | $5.03 | 91,600 | — | — |
| 2014-04-09 | $5.01 | $5.01 | 67,800 | — | — |
| 2014-04-08 | $5.03 | $5.03 | 143,100 | — | — |
| 2014-04-07 | $4.84 | $4.84 | 118,100 | — | — |
| 2014-04-04 | $4.79 | $4.79 | 189,700 | — | — |
| 2014-04-03 | $5.19 | $5.19 | 244,200 | — | — |
| 2014-04-02 | $5.10 | $5.10 | 201,900 | — | — |
| 2014-04-01 | $4.96 | $4.96 | 361,000 | — | — |
| 2014-03-31 | $4.91 | $4.91 | 92,200 | — | — |
| 2014-03-28 | $4.81 | $4.81 | 121,300 | — | — |
| 2014-03-27 | $4.91 | $4.91 | 284,500 | — | — |
| 2014-03-26 | $4.80 | $4.80 | 312,600 | — | — |
| 2014-03-25 | $4.67 | $4.67 | 162,100 | — | — |
| 2014-03-24 | $4.68 | $4.68 | 157,400 | — | — |
| 2014-03-21 | $4.79 | $4.79 | 138,400 | — | — |
| 2014-03-20 | $4.82 | $4.82 | 278,700 | — | — |
| 2014-03-19 | $4.76 | $4.76 | 225,800 | — | — |
| 2014-03-18 | $4.97 | $4.97 | 212,400 | — | — |
| 2014-03-17 | $4.92 | $4.92 | 251,200 | — | — |
| 2014-03-14 | $4.95 | $4.95 | 313,800 | — | — |
| 2014-03-13 | $5.03 | $5.03 | 143,800 | — | — |
| 2014-03-12 | $5.06 | $5.06 | 307,900 | — | — |
| 2014-03-11 | $5.10 | $5.10 | 262,900 | — | — |
| 2014-03-10 | $5.13 | $5.13 | 237,300 | — | — |
| 2014-03-07 | $4.96 | $4.96 | 506,100 | — | — |
| 2014-03-06 | $4.72 | $4.72 | 276,400 | — | — |
| 2014-03-05 | $4.87 | $4.87 | 155,500 | — | — |
| 2014-03-04 | $5.01 | $5.01 | 153,300 | — | — |
| 2014-03-03 | $5.04 | $5.04 | 271,200 | — | — |
| 2014-02-28 | $5.23 | $5.23 | 189,100 | — | — |
| 2014-02-27 | $5.20 | $5.20 | 291,200 | — | — |
| 2014-02-26 | $4.88 | $4.88 | 350,200 | — | — |
| 2014-02-25 | $4.76 | $4.76 | 319,600 | — | — |
| 2014-02-24 | $4.78 | $4.78 | 748,100 | — | — |
| 2014-02-21 | $5.24 | $5.24 | 195,400 | — | — |
| 2014-02-20 | $5.38 | $5.38 | 233,500 | — | — |
| 2014-02-19 | $5.54 | $5.54 | 108,300 | — | — |
| 2014-02-18 | $5.60 | $5.60 | 186,800 | — | — |
| 2014-02-14 | $5.62 | $5.62 | 107,600 | — | — |
| 2014-02-13 | $5.62 | $5.62 | 243,700 | — | — |
| 2014-02-12 | $5.67 | $5.67 | 146,800 | — | — |
| 2014-02-11 | $5.60 | $5.60 | 183,400 | — | — |
| 2014-02-10 | $5.69 | $5.69 | 586,000 | — | — |
| 2014-02-07 | $5.43 | $5.43 | 155,000 | — | — |
| 2014-02-06 | $5.46 | $5.46 | 201,700 | — | — |
| 2014-02-05 | $5.42 | $5.42 | 162,700 | — | — |
| 2014-02-04 | $5.45 | $5.45 | 223,100 | — | — |
| 2014-02-03 | $5.40 | $5.40 | 212,800 | — | — |
| 2014-01-31 | $5.42 | $5.42 | 246,400 | — | — |
| 2014-01-30 | $5.44 | $5.44 | 134,200 | — | — |
| 2014-01-29 | $5.40 | $5.40 | 244,100 | — | — |
| 2014-01-28 | $5.45 | $5.45 | 392,800 | — | — |
| 2014-01-27 | $5.29 | $5.29 | 263,600 | — | — |
| 2014-01-24 | $5.31 | $5.31 | 161,200 | — | — |
| 2014-01-23 | $5.38 | $5.38 | 136,900 | — | — |
| 2014-01-22 | $5.41 | $5.41 | 305,700 | — | — |
| 2014-01-21 | $5.23 | $5.23 | 367,700 | — | — |
| 2014-01-17 | $4.96 | $4.96 | 173,600 | — | — |
| 2014-01-16 | $4.95 | $4.95 | 92,800 | — | — |
| 2014-01-15 | $4.93 | $4.93 | 132,500 | — | — |
| 2014-01-14 | $4.85 | $4.85 | 187,800 | — | — |
| 2014-01-13 | $4.97 | $4.97 | 277,600 | — | — |
| 2014-01-10 | $4.88 | $4.88 | 229,700 | — | — |
| 2014-01-09 | $4.78 | $4.78 | 174,800 | — | — |
| 2014-01-08 | $4.75 | $4.75 | 506,500 | — | — |
| 2014-01-07 | $4.58 | $4.58 | 360,300 | — | — |
| 2014-01-06 | $4.24 | $4.24 | 146,300 | — | — |
| 2014-01-03 | $4.04 | $4.04 | 226,400 | — | — |
| 2014-01-02 | $4.10 | $4.10 | 162,700 | — | — |