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
- 2006-07-06 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 | $5.39 | $6.09 | 1,206 | — | — |
| 2014-12-30 | $5.29 | $5.98 | 2,412 | — | — |
| 2014-12-29 | $5.36 | $6.06 | 0 | — | — |
| 2014-12-26 | $5.36 | $6.06 | 4,288 | — | — |
| 2014-12-24 | $5.21 | $5.89 | 8,308 | — | — |
| 2014-12-23 | $5.31 | $6.00 | 8,978 | — | — |
| 2014-12-22 | $5.31 | $6.01 | 32,294 | — | — |
| 2014-12-19 | $5.31 | $6.00 | 29,346 | — | — |
| 2014-12-18 | $5.22 | $5.91 | 21,842 | — | — |
| 2014-12-17 | $5.30 | $5.99 | 24,388 | — | — |
| 2014-12-16 | $5.34 | $6.04 | 238,922 | — | — |
| 2014-12-15 | $5.10 | $5.76 | 1,474 | — | — |
| 2014-12-12 | $5.11 | $5.78 | 0 | — | — |
| 2014-12-11 | $5.11 | $5.78 | 3,350 | — | — |
| 2014-12-10 | $5.05 | $5.71 | 12,864 | — | — |
| 2014-12-09 | $5.04 | $5.69 | 4,556 | — | — |
| 2014-12-08 | $5.09 | $5.75 | 21,440 | — | — |
| 2014-12-05 | $5.21 | $5.89 | 5,494 | — | — |
| 2014-12-04 | $5.14 | $5.81 | 3,484 | — | — |
| 2014-12-03 | $5.22 | $5.91 | 13,802 | — | — |
| 2014-12-02 | $5.22 | $5.91 | 268 | — | — |
| 2014-12-01 | $5.19 | $5.86 | 13,266 | — | — |
| 2014-11-28 | $5.22 | $5.91 | 2,278 | — | — |
| 2014-11-26 | $5.19 | $5.86 | 36,582 | — | — |
| 2014-11-25 | $5.18 | $5.86 | 1,072 | — | — |
| 2014-11-24 | $5.18 | $5.86 | 938 | — | — |
| 2014-11-21 | $5.21 | $5.89 | 670 | — | — |
| 2014-11-20 | $5.11 | $5.78 | 402 | — | — |
| 2014-11-19 | $5.13 | $5.80 | 1,072 | — | — |
| 2014-11-18 | $5.18 | $5.86 | 19,430 | — | — |
| 2014-11-17 | $5.18 | $5.86 | 5,092 | — | — |
| 2014-11-14 | $5.19 | $5.86 | 5,360 | — | — |
| 2014-11-13 | $5.19 | $5.87 | 1,742 | — | — |
| 2014-11-12 | $5.15 | $5.82 | 0 | — | — |
| 2014-11-11 | $5.15 | $5.82 | 0 | — | — |
| 2014-11-10 | $5.15 | $5.82 | 3,886 | — | — |
| 2014-11-07 | $5.21 | $5.89 | 17,286 | — | — |
| 2014-11-06 | $5.19 | $5.86 | 41,004 | — | — |
| 2014-11-05 | $5.15 | $5.82 | 12,596 | — | — |
| 2014-11-04 | $5.11 | $5.78 | 36,716 | — | — |
| 2014-11-03 | $5.19 | $5.87 | 3,216 | — | — |
| 2014-10-31 | $5.19 | $5.87 | 2,680 | — | — |
| 2014-10-30 | $5.14 | $5.81 | 670 | — | — |
| 2014-10-29 | $5.12 | $5.79 | 4,958 | — | — |
| 2014-10-28 | $5.14 | $5.81 | 17,152 | — | — |
| 2014-10-27 | $5.06 | $5.72 | 2,144 | — | — |
| 2014-10-24 | $5.06 | $5.72 | 5,092 | — | — |
| 2014-10-23 | $4.97 | $5.62 | 536 | — | — |
| 2014-10-22 | $5.11 | $5.78 | 0 | — | — |
| 2014-10-21 | $5.11 | $5.78 | 1,474 | — | — |
| 2014-10-20 | $5.20 | $5.88 | 2,144 | — | — |
| 2014-10-17 | $5.21 | $5.89 | 4,556 | — | — |
| 2014-10-16 | $5.08 | $5.75 | 670 | — | — |
| 2014-10-15 | $5.09 | $5.75 | 1,876 | — | — |
| 2014-10-14 | $5.22 | $5.90 | 134 | — | — |
| 2014-10-13 | $5.24 | $5.92 | 134 | — | — |
| 2014-10-10 | $5.19 | $5.87 | 134 | — | — |
| 2014-10-09 | $5.19 | $5.86 | 0 | — | — |
| 2014-10-08 | $5.19 | $5.86 | 7,638 | — | — |
| 2014-10-07 | $5.19 | $5.84 | 1,474 | — | — |
| 2014-10-06 | $5.12 | $5.76 | 2,412 | — | — |
| 2014-10-03 | $5.15 | $5.80 | 10,184 | — | — |
| 2014-10-02 | $5.13 | $5.77 | 402 | — | — |
| 2014-10-01 | $5.16 | $5.81 | 3,886 | — | — |
| 2014-09-30 | $5.17 | $5.82 | 3,216 | — | — |
| 2014-09-29 | $5.15 | $5.80 | 134 | — | — |
| 2014-09-26 | $5.16 | $5.80 | 1,474 | — | — |
| 2014-09-25 | $5.22 | $5.87 | 4,288 | — | — |
| 2014-09-24 | $5.19 | $5.84 | 2,278 | — | — |
| 2014-09-23 | $5.19 | $5.85 | 1,474 | — | — |
| 2014-09-22 | $5.19 | $5.85 | 938 | — | — |
| 2014-09-19 | $5.19 | $5.85 | 536 | — | — |
| 2014-09-18 | $5.20 | $5.85 | 1,608 | — | — |
| 2014-09-17 | $5.19 | $5.84 | 2,144 | — | — |
| 2014-09-16 | $5.19 | $5.84 | 4,422 | — | — |
| 2014-09-15 | $5.22 | $5.88 | 2,010 | — | — |
| 2014-09-12 | $5.19 | $5.84 | 536 | — | — |
| 2014-09-11 | $5.19 | $5.84 | 2,010 | — | — |
| 2014-09-10 | $5.18 | $5.83 | 1,608 | — | — |
| 2014-09-09 | $5.18 | $5.83 | 5,628 | — | — |
| 2014-09-08 | $5.17 | $5.82 | 938 | — | — |
| 2014-09-05 | $5.18 | $5.83 | 670 | — | — |
| 2014-09-04 | $5.18 | $5.83 | 3,216 | — | — |
| 2014-09-03 | $5.22 | $5.87 | 5,360 | — | — |
| 2014-09-02 | $5.18 | $5.83 | 1,742 | — | — |
| 2014-08-29 | $5.17 | $5.82 | 2,546 | — | — |
| 2014-08-28 | $5.21 | $5.86 | 7,638 | — | — |
| 2014-08-27 | $5.17 | $5.82 | 3,618 | — | — |
| 2014-08-26 | $5.19 | $5.85 | 1,608 | — | — |
| 2014-08-25 | $5.26 | $5.92 | 1,072 | — | — |
| 2014-08-22 | $5.27 | $5.93 | 7,370 | — | — |
| 2014-08-21 | $5.22 | $5.88 | 268 | — | — |
| 2014-08-20 | $5.19 | $5.85 | 16,348 | — | — |
| 2014-08-19 | $5.22 | $5.88 | 11,792 | — | — |
| 2014-08-18 | $5.29 | $5.96 | 6,030 | — | — |
| 2014-08-15 | $5.31 | $5.98 | 804 | — | — |
| 2014-08-14 | $5.19 | $5.84 | 2,680 | — | — |
| 2014-08-13 | $5.21 | $5.86 | 4,154 | — | — |
| 2014-08-12 | $5.19 | $5.84 | 3,484 | — | — |
| 2014-08-11 | $5.19 | $5.84 | 92,326 | — | — |
| 2014-08-08 | $5.18 | $5.83 | 10,050 | — | — |
| 2014-08-07 | $5.20 | $5.85 | 18,358 | — | — |
| 2014-08-06 | $5.19 | $5.85 | 27,470 | — | — |
| 2014-08-05 | $5.23 | $5.89 | 0 | — | — |
| 2014-08-04 | $5.23 | $5.89 | 12,462 | — | — |
| 2014-08-01 | $5.13 | $5.77 | 2,412 | — | — |
| 2014-07-31 | $5.16 | $5.80 | 670 | — | — |
| 2014-07-30 | $5.26 | $5.92 | 268 | — | — |
| 2014-07-29 | $5.13 | $5.77 | 6,968 | — | — |
| 2014-07-28 | $5.19 | $5.84 | 8,174 | — | — |
| 2014-07-25 | $5.25 | $5.91 | 4,422 | — | — |
| 2014-07-24 | $5.17 | $5.82 | 2,546 | — | — |
| 2014-07-23 | $5.17 | $5.82 | 26,532 | — | — |
| 2014-07-22 | $5.27 | $5.93 | 2,010 | — | — |
| 2014-07-21 | $5.15 | $5.80 | 3,216 | — | — |
| 2014-07-18 | $5.10 | $5.74 | 24,790 | — | — |
| 2014-07-17 | $5.15 | $5.80 | 23,048 | — | — |
| 2014-07-16 | $5.16 | $5.81 | 8,174 | — | — |
| 2014-07-15 | $5.22 | $5.87 | 9,782 | — | — |
| 2014-07-14 | $5.26 | $5.92 | 56,816 | — | — |
| 2014-07-11 | $5.27 | $5.93 | 2,010 | — | — |
| 2014-07-10 | $5.25 | $5.91 | 16,616 | — | — |
| 2014-07-09 | $5.31 | $5.98 | 15,276 | — | — |
| 2014-07-08 | $5.28 | $5.94 | 15,276 | — | — |
| 2014-07-07 | $5.37 | $6.05 | 9,916 | — | — |
| 2014-07-03 | $5.30 | $5.96 | 0 | — | — |
| 2014-07-02 | $5.30 | $5.94 | 0 | — | — |
| 2014-07-01 | $5.30 | $5.94 | 1,742 | — | — |
| 2014-06-30 | $5.28 | $5.91 | 536 | — | — |
| 2014-06-27 | $5.37 | $6.02 | 1,474 | — | — |
| 2014-06-26 | $5.25 | $5.89 | 134 | — | — |
| 2014-06-25 | $5.26 | $5.90 | 0 | — | — |
| 2014-06-24 | $5.26 | $5.90 | 536 | — | — |
| 2014-06-23 | $5.28 | $5.91 | 12,864 | — | — |
| 2014-06-20 | $5.40 | $6.05 | 5,896 | — | — |
| 2014-06-19 | $5.32 | $5.96 | 1,072 | — | — |
| 2014-06-18 | $5.29 | $5.93 | 402 | — | — |
| 2014-06-17 | $5.29 | $5.93 | 670 | — | — |
| 2014-06-16 | $5.28 | $5.92 | 2,546 | — | — |
| 2014-06-13 | $5.30 | $5.94 | 134 | — | — |
| 2014-06-12 | $5.31 | $5.96 | 670 | — | — |
| 2014-06-11 | $5.21 | $5.84 | 134 | — | — |
| 2014-06-10 | $5.27 | $5.91 | 268 | — | — |
| 2014-06-09 | $5.29 | $5.93 | 1,742 | — | — |
| 2014-06-06 | $5.37 | $6.02 | 268 | — | — |
| 2014-06-05 | $5.26 | $5.90 | 2,412 | — | — |
| 2014-06-04 | $5.25 | $5.88 | 402 | — | — |
| 2014-06-03 | $5.23 | $5.86 | 1,072 | — | — |
| 2014-06-02 | $5.19 | $5.81 | 536 | — | — |
| 2014-05-30 | $5.25 | $5.89 | 402 | — | — |
| 2014-05-29 | $5.25 | $5.88 | 2,010 | — | — |
| 2014-05-28 | $5.26 | $5.90 | 17,420 | — | — |
| 2014-05-27 | $5.37 | $6.02 | 23,182 | — | — |
| 2014-05-23 | $5.28 | $5.91 | 0 | — | — |
| 2014-05-22 | $5.28 | $5.91 | 0 | — | — |
| 2014-05-21 | $5.28 | $5.91 | 1,474 | — | — |
| 2014-05-20 | $5.28 | $5.91 | 938 | — | — |
| 2014-05-19 | $5.37 | $6.02 | 10,452 | — | — |
| 2014-05-16 | $5.37 | $6.02 | 0 | — | — |
| 2014-05-15 | $5.37 | $6.02 | 0 | — | — |
| 2014-05-14 | $5.37 | $6.02 | 134 | — | — |
| 2014-05-13 | $5.37 | $6.01 | 10,854 | — | — |
| 2014-05-12 | $5.45 | $6.11 | 11,256 | — | — |
| 2014-05-09 | $5.27 | $5.91 | 6,432 | — | — |
| 2014-05-08 | $5.32 | $5.96 | 19,430 | — | — |
| 2014-05-07 | $5.34 | $5.99 | 9,112 | — | — |
| 2014-05-06 | $5.38 | $6.03 | 2,814 | — | — |
| 2014-05-05 | $5.38 | $6.03 | 10,184 | — | — |
| 2014-05-02 | $5.46 | $6.11 | 0 | — | — |
| 2014-05-01 | $5.46 | $6.11 | 14,472 | — | — |
| 2014-04-30 | $5.38 | $6.03 | 402 | — | — |
| 2014-04-29 | $5.44 | $6.10 | 14,874 | — | — |
| 2014-04-28 | $5.42 | $6.07 | 9,380 | — | — |
| 2014-04-25 | $5.52 | $6.19 | 8,442 | — | — |
| 2014-04-24 | $5.48 | $6.14 | 5,226 | — | — |
| 2014-04-23 | $5.45 | $6.11 | 536 | — | — |
| 2014-04-22 | $5.37 | $6.02 | 2,546 | — | — |
| 2014-04-21 | $5.44 | $6.10 | 15,276 | — | — |
| 2014-04-17 | $5.42 | $6.07 | 2,680 | — | — |
| 2014-04-16 | $5.37 | $6.02 | 0 | — | — |
| 2014-04-15 | $5.37 | $6.02 | 0 | — | — |
| 2014-04-14 | $5.37 | $6.02 | 19,564 | — | — |
| 2014-04-11 | $5.35 | $6.00 | 2,948 | — | — |
| 2014-04-10 | $5.30 | $5.94 | 1,206 | — | — |
| 2014-04-09 | $5.22 | $5.86 | 11,792 | — | — |
| 2014-04-08 | $5.31 | $5.96 | 268 | — | — |
| 2014-04-07 | $5.41 | $6.06 | 13,802 | — | — |
| 2014-04-04 | $5.39 | $6.04 | 2,144 | — | — |
| 2014-04-03 | $5.41 | $6.06 | 6,164 | — | — |
| 2014-04-02 | $5.37 | $6.00 | 44,354 | — | — |
| 2014-04-01 | $5.40 | $6.03 | 19,028 | — | — |
| 2014-03-31 | $5.24 | $5.85 | 1,742 | — | — |
| 2014-03-28 | $5.22 | $5.83 | 2,948 | — | — |
| 2014-03-27 | $5.19 | $5.79 | 1,340 | — | — |
| 2014-03-26 | $5.25 | $5.86 | 0 | — | — |
| 2014-03-25 | $5.25 | $5.86 | 10,184 | — | — |
| 2014-03-24 | $5.25 | $5.86 | 0 | — | — |
| 2014-03-21 | $5.25 | $5.86 | 268 | — | — |
| 2014-03-20 | $5.22 | $5.83 | 402 | — | — |
| 2014-03-19 | $5.25 | $5.86 | 1,340 | — | — |
| 2014-03-18 | $5.25 | $5.86 | 0 | — | — |
| 2014-03-17 | $5.25 | $5.86 | 134 | — | — |
| 2014-03-14 | $5.21 | $5.81 | 26,532 | — | — |
| 2014-03-13 | $5.26 | $5.87 | 1,206 | — | — |
| 2014-03-12 | $5.26 | $5.87 | 26,800 | — | — |
| 2014-03-11 | $5.22 | $5.83 | 7,236 | — | — |
| 2014-03-10 | $5.34 | $5.96 | 3,618 | — | — |
| 2014-03-07 | $5.37 | $6.00 | 6,030 | — | — |
| 2014-03-06 | $5.44 | $6.07 | 8,710 | — | — |
| 2014-03-05 | $5.40 | $6.03 | 536 | — | — |
| 2014-03-04 | $5.41 | $6.04 | 134 | — | — |
| 2014-03-03 | $5.44 | $6.07 | 9,112 | — | — |
| 2014-02-28 | $5.37 | $6.00 | 20,904 | — | — |
| 2014-02-27 | $5.38 | $6.01 | 1,340 | — | — |
| 2014-02-26 | $5.41 | $6.04 | 3,082 | — | — |
| 2014-02-25 | $5.41 | $6.04 | 536 | — | — |
| 2014-02-24 | $5.43 | $6.06 | 3,618 | — | — |
| 2014-02-21 | $5.37 | $6.00 | 134 | — | — |
| 2014-02-20 | $5.41 | $6.04 | 938 | — | — |
| 2014-02-19 | $5.37 | $6.00 | 804 | — | — |
| 2014-02-18 | $5.37 | $6.00 | 402 | — | — |
| 2014-02-14 | $5.43 | $6.06 | 0 | — | — |
| 2014-02-13 | $5.43 | $6.06 | 402 | — | — |
| 2014-02-12 | $5.40 | $6.03 | 0 | — | — |
| 2014-02-11 | $5.40 | $6.03 | 21,038 | — | — |
| 2014-02-10 | $5.37 | $6.00 | 2,278 | — | — |
| 2014-02-07 | $5.42 | $6.05 | 7,370 | — | — |
| 2014-02-06 | $5.40 | $6.03 | 5,092 | — | — |
| 2014-02-05 | $5.45 | $6.08 | 1,340 | — | — |
| 2014-02-04 | $5.43 | $6.06 | 670 | — | — |
| 2014-02-03 | $5.45 | $6.08 | 34,036 | — | — |
| 2014-01-31 | $5.43 | $6.06 | 1,072 | — | — |
| 2014-01-30 | $5.41 | $6.04 | 2,680 | — | — |
| 2014-01-29 | $5.45 | $6.08 | 0 | — | — |
| 2014-01-28 | $5.45 | $6.08 | 268 | — | — |
| 2014-01-27 | $5.45 | $6.08 | 4,556 | — | — |
| 2014-01-24 | $5.45 | $6.08 | 23,584 | — | — |
| 2014-01-23 | $5.51 | $6.15 | 2,814 | — | — |
| 2014-01-22 | $5.41 | $6.04 | 0 | — | — |
| 2014-01-21 | $5.41 | $6.04 | 1,876 | — | — |
| 2014-01-17 | $5.44 | $6.07 | 4,422 | — | — |
| 2014-01-16 | $5.38 | $6.01 | 268 | — | — |
| 2014-01-15 | $5.38 | $6.01 | 670 | — | — |
| 2014-01-14 | $5.37 | $6.00 | 3,886 | — | — |
| 2014-01-13 | $5.35 | $5.97 | 1,072 | — | — |
| 2014-01-10 | $5.35 | $5.97 | 402 | — | — |
| 2014-01-09 | $5.43 | $6.06 | 4,690 | — | — |
| 2014-01-08 | $5.45 | $6.08 | 7,772 | — | — |
| 2014-01-07 | $5.42 | $6.02 | 15,812 | — | — |
| 2014-01-06 | $5.33 | $5.92 | 2,010 | — | — |
| 2014-01-03 | $5.29 | $5.88 | 5,628 | — | — |
| 2014-01-02 | $5.43 | $6.03 | 9,380 | — | — |