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
- 2001-07-11 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 | $5.55 | $6.08 | 12,600 | — | — |
| 2014-12-30 | $5.66 | $6.20 | 13,400 | — | — |
| 2014-12-29 | $5.62 | $6.16 | 3,000 | — | — |
| 2014-12-26 | $5.59 | $6.12 | 4,700 | — | — |
| 2014-12-24 | $5.60 | $6.14 | 3,700 | — | — |
| 2014-12-23 | $5.56 | $6.09 | 3,500 | — | — |
| 2014-12-22 | $5.65 | $6.19 | 11,100 | — | — |
| 2014-12-19 | $5.60 | $6.14 | 13,800 | — | — |
| 2014-12-18 | $5.60 | $6.14 | 18,200 | — | — |
| 2014-12-17 | $5.60 | $6.14 | 167,300 | — | — |
| 2014-12-16 | $5.60 | $6.14 | 15,000 | — | — |
| 2014-12-15 | $5.60 | $6.14 | 13,200 | — | — |
| 2014-12-12 | $5.60 | $6.14 | 9,300 | — | — |
| 2014-12-11 | $5.63 | $6.17 | 19,300 | — | — |
| 2014-12-10 | $5.57 | $6.10 | 8,100 | — | — |
| 2014-12-09 | $5.48 | $6.00 | 2,300 | — | — |
| 2014-12-08 | $5.44 | $5.96 | 5,800 | — | — |
| 2014-12-05 | $5.51 | $6.04 | 6,800 | — | — |
| 2014-12-04 | $5.57 | $6.10 | 28,100 | — | — |
| 2014-12-03 | $5.65 | $6.19 | 21,000 | — | — |
| 2014-12-02 | $5.53 | $6.06 | 31,600 | — | — |
| 2014-12-01 | $5.40 | $5.92 | 5,100 | — | — |
| 2014-11-28 | $5.63 | $6.17 | 25,300 | — | — |
| 2014-11-26 | $5.56 | $6.09 | 38,300 | — | — |
| 2014-11-25 | $5.47 | $5.99 | 21,900 | — | — |
| 2014-11-24 | $5.60 | $6.14 | 19,700 | — | — |
| 2014-11-21 | $5.56 | $6.09 | 10,900 | — | — |
| 2014-11-20 | $5.69 | $6.23 | 7,000 | — | — |
| 2014-11-19 | $5.66 | $6.20 | 4,000 | — | — |
| 2014-11-18 | $5.76 | $6.31 | 17,500 | — | — |
| 2014-11-17 | $5.56 | $6.09 | 22,100 | — | — |
| 2014-11-14 | $5.65 | $6.19 | 19,600 | — | — |
| 2014-11-13 | $5.69 | $6.23 | 12,100 | — | — |
| 2014-11-12 | $5.82 | $6.38 | 17,100 | — | — |
| 2014-11-11 | $5.90 | $6.46 | 5,400 | — | — |
| 2014-11-10 | $5.92 | $6.49 | 143,200 | — | — |
| 2014-11-07 | $5.63 | $6.17 | 12,000 | — | — |
| 2014-11-06 | $5.80 | $6.35 | 13,300 | — | — |
| 2014-11-05 | $5.91 | $6.48 | 7,500 | — | — |
| 2014-11-04 | $5.72 | $6.27 | 108,200 | — | — |
| 2014-11-03 | $6.22 | $6.82 | 11,800 | — | — |
| 2014-10-31 | $6.34 | $6.95 | 36,500 | — | — |
| 2014-10-30 | $6.34 | $6.95 | 15,500 | — | — |
| 2014-10-29 | $6.36 | $6.97 | 125,000 | — | — |
| 2014-10-28 | $6.17 | $6.76 | 29,800 | — | — |
| 2014-10-27 | $6.11 | $6.69 | 30,700 | — | — |
| 2014-10-24 | $6.11 | $6.69 | 41,400 | — | — |
| 2014-10-23 | $6.08 | $6.66 | 31,400 | — | — |
| 2014-10-22 | $6.02 | $6.60 | 7,900 | — | — |
| 2014-10-21 | $6.06 | $6.64 | 6,900 | — | — |
| 2014-10-20 | $5.85 | $6.41 | 19,200 | — | — |
| 2014-10-17 | $5.85 | $6.41 | 50,500 | — | — |
| 2014-10-16 | $5.94 | $6.51 | 19,400 | — | — |
| 2014-10-15 | $5.69 | $6.23 | 105,100 | — | — |
| 2014-10-14 | $5.93 | $6.50 | 3,000 | — | — |
| 2014-10-13 | $5.91 | $6.48 | 3,800 | — | — |
| 2014-10-10 | $6.02 | $6.60 | 27,200 | — | — |
| 2014-10-09 | $5.96 | $6.53 | 16,900 | — | — |
| 2014-10-08 | $6.23 | $6.83 | 8,300 | — | — |
| 2014-10-07 | $6.22 | $6.82 | 37,800 | — | — |
| 2014-10-06 | $6.40 | $7.01 | 46,000 | — | — |
| 2014-10-03 | $6.07 | $6.65 | 13,700 | — | — |
| 2014-10-02 | $5.95 | $6.52 | 50,900 | — | — |
| 2014-10-01 | $6.08 | $6.66 | 4,600 | — | — |
| 2014-09-30 | $6.28 | $6.88 | 22,900 | — | — |
| 2014-09-29 | $6.17 | $6.76 | 5,600 | — | — |
| 2014-09-26 | $6.23 | $6.83 | 21,000 | — | — |
| 2014-09-25 | $6.18 | $6.77 | 16,300 | — | — |
| 2014-09-24 | $6.12 | $6.71 | 4,000 | — | — |
| 2014-09-23 | $6.12 | $6.71 | 21,700 | — | — |
| 2014-09-22 | $6.10 | $6.68 | 8,500 | — | — |
| 2014-09-19 | $6.33 | $6.94 | 44,600 | — | — |
| 2014-09-18 | $6.40 | $7.01 | 99,000 | — | — |
| 2014-09-17 | $6.36 | $6.97 | 717,900 | — | — |
| 2014-09-16 | $6.35 | $6.96 | 27,700 | — | — |
| 2014-09-15 | $6.34 | $6.95 | 21,400 | — | — |
| 2014-09-12 | $6.35 | $6.96 | 30,400 | — | — |
| 2014-09-11 | $6.34 | $6.95 | 24,100 | — | — |
| 2014-09-10 | $6.29 | $6.89 | 39,900 | — | — |
| 2014-09-09 | $6.21 | $6.80 | 14,200 | — | — |
| 2014-09-08 | $6.17 | $6.76 | 24,200 | — | — |
| 2014-09-05 | $6.37 | $6.98 | 4,400 | — | — |
| 2014-09-04 | $6.33 | $6.94 | 12,400 | — | — |
| 2014-09-03 | $6.38 | $6.99 | 16,400 | — | — |
| 2014-09-02 | $6.39 | $7.00 | 3,700 | — | — |
| 2014-08-29 | $6.45 | $7.07 | 13,600 | — | — |
| 2014-08-28 | $6.28 | $6.88 | 18,100 | — | — |
| 2014-08-27 | $6.46 | $7.08 | 25,000 | — | — |
| 2014-08-26 | $6.49 | $7.11 | 16,300 | — | — |
| 2014-08-25 | $6.58 | $7.21 | 18,900 | — | — |
| 2014-08-22 | $6.50 | $7.12 | 16,300 | — | — |
| 2014-08-21 | $6.54 | $7.17 | 28,500 | — | — |
| 2014-08-20 | $6.58 | $7.21 | 15,200 | — | — |
| 2014-08-19 | $6.54 | $7.17 | 236,400 | — | — |
| 2014-08-18 | $6.76 | $7.41 | 103,000 | — | — |
| 2014-08-15 | $6.78 | $7.43 | 3,300 | — | — |
| 2014-08-14 | $6.91 | $7.57 | 22,200 | — | — |
| 2014-08-13 | $6.91 | $7.57 | 11,900 | — | — |
| 2014-08-12 | $6.67 | $7.31 | 8,200 | — | — |
| 2014-08-11 | $6.71 | $7.35 | 134,800 | — | — |
| 2014-08-08 | $6.67 | $7.31 | 12,800 | — | — |
| 2014-08-07 | $6.68 | $7.32 | 8,500 | — | — |
| 2014-08-06 | $6.85 | $7.51 | 19,000 | — | — |
| 2014-08-05 | $6.45 | $7.07 | 11,600 | — | — |
| 2014-08-04 | $6.44 | $7.06 | 17,900 | — | — |
| 2014-08-01 | $6.32 | $6.92 | 1,600 | — | — |
| 2014-07-31 | $6.41 | $7.02 | 13,300 | — | — |
| 2014-07-30 | $6.45 | $7.07 | 6,400 | — | — |
| 2014-07-29 | $6.43 | $7.05 | 4,900 | — | — |
| 2014-07-28 | $6.40 | $7.01 | 4,900 | — | — |
| 2014-07-25 | $6.46 | $7.08 | 9,900 | — | — |
| 2014-07-24 | $6.46 | $7.08 | 8,700 | — | — |
| 2014-07-23 | $6.31 | $6.91 | 14,000 | — | — |
| 2014-07-22 | $6.25 | $6.85 | 8,300 | — | — |
| 2014-07-21 | $6.17 | $6.76 | 2,800 | — | — |
| 2014-07-18 | $6.08 | $6.66 | 53,700 | — | — |
| 2014-07-17 | $6.07 | $6.65 | 6,900 | — | — |
| 2014-07-16 | $6.16 | $6.75 | 6,100 | — | — |
| 2014-07-15 | $6.14 | $6.73 | 47,000 | — | — |
| 2014-07-14 | $6.11 | $6.69 | 3,700 | — | — |
| 2014-07-11 | $6.13 | $6.72 | 61,300 | — | — |
| 2014-07-10 | $6.03 | $6.61 | 7,600 | — | — |
| 2014-07-09 | $6.08 | $6.66 | 12,900 | — | — |
| 2014-07-08 | $6.00 | $6.57 | 5,200 | — | — |
| 2014-07-07 | $6.06 | $6.64 | 12,500 | — | — |
| 2014-07-03 | $6.24 | $6.84 | 13,300 | — | — |
| 2014-07-02 | $6.32 | $6.92 | 13,400 | — | — |
| 2014-07-01 | $6.20 | $6.79 | 3,400 | — | — |
| 2014-06-30 | $6.27 | $6.87 | 15,800 | — | — |
| 2014-06-27 | $6.31 | $6.91 | 29,300 | — | — |
| 2014-06-26 | $6.18 | $6.77 | 17,400 | — | — |
| 2014-06-25 | $6.35 | $6.96 | 101,200 | — | — |
| 2014-06-24 | $6.43 | $7.05 | 17,700 | — | — |
| 2014-06-23 | $6.60 | $7.23 | 3,800 | — | — |
| 2014-06-20 | $6.66 | $7.30 | 12,500 | — | — |
| 2014-06-19 | $6.65 | $7.29 | 21,500 | — | — |
| 2014-06-18 | $6.69 | $7.33 | 110,400 | — | — |
| 2014-06-17 | $6.45 | $7.07 | 9,300 | — | — |
| 2014-06-16 | $6.47 | $7.09 | 22,100 | — | — |
| 2014-06-13 | $6.44 | $7.06 | 4,300 | — | — |
| 2014-06-12 | $6.43 | $7.05 | 1,500 | — | — |
| 2014-06-11 | $6.47 | $7.09 | 8,000 | — | — |
| 2014-06-10 | $6.42 | $7.03 | 1,200 | — | — |
| 2014-06-09 | $6.44 | $7.06 | 18,200 | — | — |
| 2014-06-06 | $6.36 | $6.97 | 9,200 | — | — |
| 2014-06-05 | $6.39 | $7.00 | 46,400 | — | — |
| 2014-06-04 | $6.39 | $7.00 | 8,400 | — | — |
| 2014-06-03 | $6.41 | $7.02 | 9,200 | — | — |
| 2014-06-02 | $6.31 | $6.91 | 5,000 | — | — |
| 2014-05-30 | $6.31 | $6.91 | 8,600 | — | — |
| 2014-05-29 | $6.31 | $6.91 | 5,400 | — | — |
| 2014-05-28 | $6.36 | $6.97 | 4,100 | — | — |
| 2014-05-27 | $6.45 | $7.07 | 8,100 | — | — |
| 2014-05-23 | $6.53 | $7.15 | 4,600 | — | — |
| 2014-05-22 | $6.47 | $7.09 | 5,700 | — | — |
| 2014-05-21 | $6.48 | $7.10 | 19,800 | — | — |
| 2014-05-20 | $6.38 | $6.99 | 3,100 | — | — |
| 2014-05-19 | $6.49 | $7.11 | 36,200 | — | — |
| 2014-05-16 | $6.40 | $7.01 | 12,400 | — | — |
| 2014-05-15 | $6.47 | $7.09 | 10,400 | — | — |
| 2014-05-14 | $6.55 | $7.18 | 27,600 | — | — |
| 2014-05-13 | $6.47 | $7.09 | 26,500 | — | — |
| 2014-05-12 | $6.43 | $7.05 | 43,800 | — | — |
| 2014-05-09 | $6.36 | $6.97 | 32,300 | — | — |
| 2014-05-08 | $6.43 | $7.05 | 155,800 | — | — |
| 2014-05-07 | $6.42 | $7.03 | 41,400 | — | — |
| 2014-05-06 | $6.50 | $7.12 | 153,900 | — | — |
| 2014-05-05 | $6.00 | $6.57 | 23,900 | — | — |
| 2014-05-02 | $6.03 | $6.61 | 18,900 | — | — |
| 2014-05-01 | $6.16 | $6.75 | 11,600 | — | — |
| 2014-04-30 | $6.00 | $6.57 | 17,200 | — | — |
| 2014-04-29 | $6.02 | $6.60 | 15,400 | — | — |
| 2014-04-28 | $6.08 | $6.66 | 36,000 | — | — |
| 2014-04-25 | $5.97 | $6.54 | 86,800 | — | — |
| 2014-04-24 | $5.84 | $6.40 | 38,800 | — | — |
| 2014-04-23 | $5.56 | $6.09 | 34,400 | — | — |
| 2014-04-22 | $5.64 | $6.18 | 30,400 | — | — |
| 2014-04-21 | $5.38 | $5.89 | 17,900 | — | — |
| 2014-04-17 | $5.24 | $5.74 | 22,400 | — | — |
| 2014-04-16 | $5.25 | $5.75 | 11,400 | — | — |
| 2014-04-15 | $5.31 | $5.82 | 15,000 | — | — |
| 2014-04-14 | $5.30 | $5.81 | 78,100 | — | — |
| 2014-04-11 | $5.10 | $5.59 | 23,500 | — | — |
| 2014-04-10 | $5.10 | $5.59 | 50,900 | — | — |
| 2014-04-09 | $5.20 | $5.70 | 89,900 | — | — |
| 2014-04-08 | $5.39 | $5.91 | 51,900 | — | — |
| 2014-04-07 | $5.39 | $5.91 | 105,600 | — | — |
| 2014-04-04 | $5.11 | $5.60 | 125,100 | — | — |
| 2014-04-03 | $4.53 | $4.96 | 60,700 | — | — |
| 2014-04-02 | $4.45 | $4.88 | 41,700 | — | — |
| 2014-04-01 | $4.33 | $4.74 | 48,100 | — | — |
| 2014-03-31 | $4.06 | $4.45 | 5,600 | — | — |
| 2014-03-28 | $4.14 | $4.54 | 6,800 | — | — |
| 2014-03-27 | $4.18 | $4.58 | 22,600 | — | — |
| 2014-03-26 | $4.07 | $4.46 | 11,700 | — | — |
| 2014-03-25 | $4.14 | $4.54 | 11,500 | — | — |
| 2014-03-24 | $4.16 | $4.56 | 6,700 | — | — |
| 2014-03-21 | $4.32 | $4.73 | 125,500 | — | — |
| 2014-03-20 | $4.27 | $4.68 | 24,200 | — | — |
| 2014-03-19 | $4.12 | $4.51 | 27,800 | — | — |
| 2014-03-18 | $4.12 | $4.51 | 3,500 | — | — |
| 2014-03-17 | $4.12 | $4.51 | 12,200 | — | — |
| 2014-03-14 | $4.04 | $4.43 | 6,900 | — | — |
| 2014-03-13 | $4.12 | $4.51 | 6,500 | — | — |
| 2014-03-12 | $4.19 | $4.59 | 1,800 | — | — |
| 2014-03-11 | $4.19 | $4.59 | 1,000 | — | — |
| 2014-03-10 | $4.10 | $4.49 | 11,500 | — | — |
| 2014-03-07 | $4.05 | $4.44 | 14,600 | — | — |
| 2014-03-06 | $4.00 | $4.38 | 9,100 | — | — |
| 2014-03-05 | $3.95 | $4.33 | 2,700 | — | — |
| 2014-03-04 | $3.90 | $4.27 | 500 | — | — |
| 2014-03-03 | $3.93 | $4.31 | 26,200 | — | — |
| 2014-02-28 | $3.90 | $4.27 | 2,700 | — | — |
| 2014-02-27 | $4.00 | $4.38 | 200 | — | — |
| 2014-02-26 | $4.00 | $4.38 | 2,600 | — | — |
| 2014-02-25 | $4.06 | $4.45 | 1,900 | — | — |
| 2014-02-24 | $4.06 | $4.45 | 101,700 | — | — |
| 2014-02-21 | $3.95 | $4.33 | 3,800 | — | — |
| 2014-02-20 | $3.96 | $4.34 | 4,200 | — | — |
| 2014-02-19 | $3.94 | $4.32 | 700 | — | — |
| 2014-02-18 | $3.95 | $4.33 | 22,800 | — | — |
| 2014-02-14 | $4.00 | $4.38 | 1,800 | — | — |
| 2014-02-13 | $4.01 | $4.39 | 18,500 | — | — |
| 2014-02-12 | $4.01 | $4.39 | 1,300 | — | — |
| 2014-02-11 | $4.00 | $4.38 | 5,800 | — | — |
| 2014-02-10 | $3.98 | $4.36 | 8,300 | — | — |
| 2014-02-07 | $3.85 | $4.22 | 11,100 | — | — |
| 2014-02-06 | $4.00 | $4.38 | 8,900 | — | — |
| 2014-02-05 | $3.96 | $4.34 | 3,500 | — | — |
| 2014-02-04 | $3.98 | $4.36 | 4,000 | — | — |
| 2014-02-03 | $4.00 | $4.38 | 3,700 | — | — |
| 2014-01-31 | $4.01 | $4.39 | 11,100 | — | — |
| 2014-01-30 | $4.03 | $4.42 | 2,400 | — | — |
| 2014-01-29 | $4.00 | $4.38 | 1,800 | — | — |
| 2014-01-28 | $4.04 | $4.43 | 3,000 | — | — |
| 2014-01-27 | $4.05 | $4.44 | 74,200 | — | — |
| 2014-01-24 | $4.00 | $4.38 | 67,300 | — | — |
| 2014-01-23 | $4.01 | $4.39 | 5,400 | — | — |
| 2014-01-22 | $4.06 | $4.45 | 22,900 | — | — |
| 2014-01-21 | $4.01 | $4.39 | 20,300 | — | — |
| 2014-01-17 | $3.97 | $4.35 | 18,400 | — | — |
| 2014-01-16 | $4.01 | $4.39 | 63,000 | — | — |
| 2014-01-15 | $4.10 | $4.49 | 76,400 | — | — |
| 2014-01-14 | $4.15 | $4.55 | 40,200 | — | — |
| 2014-01-13 | $4.20 | $4.60 | 144,000 | — | — |
| 2014-01-10 | $3.90 | $4.27 | 1,500 | — | — |
| 2014-01-09 | $3.91 | $4.28 | 24,200 | — | — |
| 2014-01-08 | $3.92 | $4.30 | 22,500 | — | — |
| 2014-01-07 | $3.91 | $4.28 | 8,800 | — | — |
| 2014-01-06 | $3.96 | $4.34 | 11,400 | — | — |
| 2014-01-03 | $3.92 | $4.30 | 15,500 | — | — |
| 2014-01-02 | $3.91 | $4.28 | 37,300 | — | — |