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
- 2004-03-16 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 | $4.17 | $4.17 | 128,800 | — | — |
| 2014-12-30 | $4.14 | $4.14 | 154,500 | — | — |
| 2014-12-29 | $4.09 | $4.09 | 89,100 | — | — |
| 2014-12-26 | $4.15 | $4.15 | 164,400 | — | — |
| 2014-12-24 | $4.03 | $4.03 | 570,600 | — | — |
| 2014-12-23 | $4.13 | $4.13 | 135,400 | — | — |
| 2014-12-22 | $4.20 | $4.20 | 150,500 | — | — |
| 2014-12-19 | $4.16 | $4.16 | 191,000 | — | — |
| 2014-12-18 | $4.18 | $4.18 | 569,000 | — | — |
| 2014-12-17 | $4.11 | $4.11 | 208,800 | — | — |
| 2014-12-16 | $4.13 | $4.13 | 247,700 | — | — |
| 2014-12-15 | $4.09 | $4.09 | 147,100 | — | — |
| 2014-12-12 | $4.33 | $4.33 | 134,700 | — | — |
| 2014-12-11 | $4.25 | $4.25 | 160,900 | — | — |
| 2014-12-10 | $4.10 | $4.10 | 127,200 | — | — |
| 2014-12-09 | $4.45 | $4.45 | 149,600 | — | — |
| 2014-12-08 | $4.02 | $4.02 | 207,200 | — | — |
| 2014-12-05 | $4.21 | $4.21 | 184,900 | — | — |
| 2014-12-04 | $4.49 | $4.49 | 198,900 | — | — |
| 2014-12-03 | $4.25 | $4.25 | 234,900 | — | — |
| 2014-12-02 | $4.27 | $4.27 | 243,900 | — | — |
| 2014-12-01 | $4.19 | $4.19 | 218,600 | — | — |
| 2014-11-28 | $4.24 | $4.24 | 286,200 | — | — |
| 2014-11-26 | $4.36 | $4.36 | 243,800 | — | — |
| 2014-11-25 | $4.31 | $4.31 | 271,800 | — | — |
| 2014-11-24 | $4.42 | $4.42 | 98,000 | — | — |
| 2014-11-21 | $4.36 | $4.36 | 384,100 | — | — |
| 2014-11-20 | $4.49 | $4.49 | 281,100 | — | — |
| 2014-11-19 | $4.56 | $4.56 | 153,500 | — | — |
| 2014-11-18 | $4.61 | $4.61 | 135,900 | — | — |
| 2014-11-17 | $4.60 | $4.60 | 236,600 | — | — |
| 2014-11-14 | $4.68 | $4.68 | 179,700 | — | — |
| 2014-11-13 | $4.81 | $4.81 | 268,500 | — | — |
| 2014-11-12 | $4.94 | $4.94 | 305,800 | — | — |
| 2014-11-11 | $4.85 | $4.85 | 132,000 | — | — |
| 2014-11-10 | $4.87 | $4.87 | 126,400 | — | — |
| 2014-11-07 | $4.83 | $4.83 | 257,900 | — | — |
| 2014-11-06 | $4.85 | $4.85 | 294,200 | — | — |
| 2014-11-05 | $4.79 | $4.79 | 517,800 | — | — |
| 2014-11-04 | $4.64 | $4.64 | 1,119,800 | — | — |
| 2014-11-03 | $4.80 | $4.80 | 881,600 | — | — |
| 2014-10-31 | $5.65 | $5.65 | 496,300 | — | — |
| 2014-10-30 | $5.48 | $5.48 | 847,100 | — | — |
| 2014-10-29 | $5.33 | $5.33 | 282,100 | — | — |
| 2014-10-28 | $5.11 | $5.11 | 242,300 | — | — |
| 2014-10-27 | $4.85 | $4.85 | 102,400 | — | — |
| 2014-10-24 | $4.91 | $4.91 | 128,000 | — | — |
| 2014-10-23 | $4.95 | $4.95 | 193,200 | — | — |
| 2014-10-22 | $4.83 | $4.83 | 227,800 | — | — |
| 2014-10-21 | $4.70 | $4.70 | 259,800 | — | — |
| 2014-10-20 | $4.74 | $4.74 | 101,000 | — | — |
| 2014-10-17 | $4.97 | $4.97 | 180,500 | — | — |
| 2014-10-16 | $4.89 | $4.89 | 236,400 | — | — |
| 2014-10-15 | $4.74 | $4.74 | 151,600 | — | — |
| 2014-10-14 | $4.70 | $4.70 | 352,000 | — | — |
| 2014-10-13 | $4.61 | $4.61 | 176,200 | — | — |
| 2014-10-10 | $4.79 | $4.79 | 161,400 | — | — |
| 2014-10-09 | $4.69 | $4.69 | 238,200 | — | — |
| 2014-10-08 | $4.80 | $4.80 | 145,500 | — | — |
| 2014-10-07 | $4.91 | $4.91 | 144,900 | — | — |
| 2014-10-06 | $5.00 | $5.00 | 211,800 | — | — |
| 2014-10-03 | $5.08 | $5.08 | 173,300 | — | — |
| 2014-10-02 | $5.06 | $5.06 | 200,500 | — | — |
| 2014-10-01 | $5.14 | $5.14 | 507,700 | — | — |
| 2014-09-30 | $5.21 | $5.21 | 378,500 | — | — |
| 2014-09-29 | $5.17 | $5.17 | 139,900 | — | — |
| 2014-09-26 | $5.25 | $5.25 | 142,000 | — | — |
| 2014-09-25 | $5.25 | $5.25 | 176,000 | — | — |
| 2014-09-24 | $5.48 | $5.48 | 95,300 | — | — |
| 2014-09-23 | $5.42 | $5.42 | 224,100 | — | — |
| 2014-09-22 | $5.44 | $5.44 | 230,400 | — | — |
| 2014-09-19 | $5.57 | $5.57 | 292,400 | — | — |
| 2014-09-18 | $5.45 | $5.45 | 202,800 | — | — |
| 2014-09-17 | $5.41 | $5.41 | 356,700 | — | — |
| 2014-09-16 | $5.48 | $5.48 | 241,100 | — | — |
| 2014-09-15 | $5.62 | $5.62 | 409,100 | — | — |
| 2014-09-12 | $5.99 | $5.99 | 478,100 | — | — |
| 2014-09-11 | $5.82 | $5.82 | 277,200 | — | — |
| 2014-09-10 | $5.86 | $5.86 | 1,039,300 | — | — |
| 2014-09-09 | $5.51 | $5.51 | 321,200 | — | — |
| 2014-09-08 | $5.46 | $5.46 | 145,300 | — | — |
| 2014-09-05 | $5.47 | $5.47 | 792,500 | — | — |
| 2014-09-04 | $5.60 | $5.60 | 552,800 | — | — |
| 2014-09-03 | $5.50 | $5.50 | 240,400 | — | — |
| 2014-09-02 | $5.39 | $5.39 | 298,300 | — | — |
| 2014-08-29 | $5.33 | $5.33 | 308,200 | — | — |
| 2014-08-28 | $5.45 | $5.45 | 149,600 | — | — |
| 2014-08-27 | $5.45 | $5.45 | 328,500 | — | — |
| 2014-08-26 | $5.42 | $5.42 | 214,900 | — | — |
| 2014-08-25 | $5.42 | $5.42 | 321,200 | — | — |
| 2014-08-22 | $5.30 | $5.30 | 172,400 | — | — |
| 2014-08-21 | $5.38 | $5.38 | 363,000 | — | — |
| 2014-08-20 | $5.20 | $5.20 | 200,000 | — | — |
| 2014-08-19 | $5.25 | $5.25 | 662,400 | — | — |
| 2014-08-18 | $5.21 | $5.21 | 538,700 | — | — |
| 2014-08-15 | $5.23 | $5.23 | 2,790,900 | — | — |
| 2014-08-14 | $4.88 | $4.88 | 266,500 | — | — |
| 2014-08-13 | $4.88 | $4.88 | 225,300 | — | — |
| 2014-08-12 | $4.97 | $4.97 | 215,500 | — | — |
| 2014-08-11 | $5.17 | $5.17 | 455,300 | — | — |
| 2014-08-08 | $5.01 | $5.01 | 211,100 | — | — |
| 2014-08-07 | $5.16 | $5.16 | 118,400 | — | — |
| 2014-08-06 | $5.15 | $5.15 | 145,200 | — | — |
| 2014-08-05 | $5.10 | $5.10 | 254,600 | — | — |
| 2014-08-04 | $5.19 | $5.19 | 434,300 | — | — |
| 2014-08-01 | $5.19 | $5.19 | 249,200 | — | — |
| 2014-07-31 | $5.18 | $5.18 | 280,100 | — | — |
| 2014-07-30 | $5.34 | $5.34 | 421,000 | — | — |
| 2014-07-29 | $5.53 | $5.53 | 389,500 | — | — |
| 2014-07-28 | $5.50 | $5.50 | 334,400 | — | — |
| 2014-07-25 | $5.39 | $5.39 | 400,400 | — | — |
| 2014-07-24 | $5.18 | $5.18 | 316,600 | — | — |
| 2014-07-23 | $5.20 | $5.20 | 453,900 | — | — |
| 2014-07-22 | $5.20 | $5.20 | 586,700 | — | — |
| 2014-07-21 | $5.24 | $5.24 | 1,057,600 | — | — |
| 2014-07-18 | $5.44 | $5.44 | 2,874,200 | — | — |
| 2014-07-17 | $5.26 | $5.26 | 7,055,200 | — | — |
| 2014-07-16 | $4.38 | $4.38 | 670,900 | — | — |
| 2014-07-15 | $4.69 | $4.69 | 641,900 | — | — |
| 2014-07-14 | $4.71 | $4.71 | 987,900 | — | — |
| 2014-07-11 | $4.21 | $4.21 | 325,900 | — | — |
| 2014-07-10 | $4.30 | $4.30 | 522,700 | — | — |
| 2014-07-09 | $4.17 | $4.17 | 481,900 | — | — |
| 2014-07-08 | $4.20 | $4.20 | 982,200 | — | — |
| 2014-07-07 | $4.06 | $4.06 | 1,324,900 | — | — |
| 2014-07-03 | $3.63 | $3.63 | 109,600 | — | — |
| 2014-07-02 | $3.69 | $3.69 | 374,500 | — | — |
| 2014-07-01 | $3.56 | $3.56 | 372,800 | — | — |
| 2014-06-30 | $3.32 | $3.32 | 219,900 | — | — |
| 2014-06-27 | $3.30 | $3.30 | 4,021,400 | — | — |
| 2014-06-26 | $3.19 | $3.19 | 291,500 | — | — |
| 2014-06-25 | $3.18 | $3.18 | 379,700 | — | — |
| 2014-06-24 | $3.20 | $3.20 | 458,200 | — | — |
| 2014-06-23 | $3.33 | $3.33 | 928,300 | — | — |
| 2014-06-20 | $3.03 | $3.03 | 355,200 | — | — |
| 2014-06-19 | $3.12 | $3.12 | 122,900 | — | — |
| 2014-06-18 | $3.17 | $3.17 | 165,700 | — | — |
| 2014-06-17 | $3.12 | $3.12 | 253,800 | — | — |
| 2014-06-16 | $3.26 | $3.26 | 420,000 | — | — |
| 2014-06-13 | $3.31 | $3.31 | 223,100 | — | — |
| 2014-06-12 | $3.45 | $3.45 | 235,600 | — | — |
| 2014-06-11 | $3.51 | $3.51 | 97,500 | — | — |
| 2014-06-10 | $3.52 | $3.52 | 120,900 | — | — |
| 2014-06-09 | $3.51 | $3.51 | 209,600 | — | — |
| 2014-06-06 | $3.40 | $3.40 | 119,400 | — | — |
| 2014-06-05 | $3.27 | $3.27 | 91,500 | — | — |
| 2014-06-04 | $3.20 | $3.20 | 82,000 | — | — |
| 2014-06-03 | $3.21 | $3.21 | 145,400 | — | — |
| 2014-06-02 | $3.28 | $3.28 | 170,500 | — | — |
| 2014-05-30 | $3.39 | $3.39 | 93,300 | — | — |
| 2014-05-29 | $3.45 | $3.45 | 164,600 | — | — |
| 2014-05-28 | $3.34 | $3.34 | 160,200 | — | — |
| 2014-05-27 | $3.54 | $3.54 | 84,400 | — | — |
| 2014-05-23 | $3.47 | $3.47 | 101,800 | — | — |
| 2014-05-22 | $3.54 | $3.54 | 223,700 | — | — |
| 2014-05-21 | $3.53 | $3.53 | 90,400 | — | — |
| 2014-05-20 | $3.50 | $3.50 | 141,400 | — | — |
| 2014-05-19 | $3.63 | $3.63 | 226,600 | — | — |
| 2014-05-16 | $3.53 | $3.53 | 156,900 | — | — |
| 2014-05-15 | $3.37 | $3.37 | 155,200 | — | — |
| 2014-05-14 | $3.25 | $3.25 | 243,600 | — | — |
| 2014-05-13 | $3.31 | $3.31 | 227,200 | — | — |
| 2014-05-12 | $3.26 | $3.26 | 236,300 | — | — |
| 2014-05-09 | $3.04 | $3.04 | 141,500 | — | — |
| 2014-05-08 | $3.03 | $3.03 | 133,600 | — | — |
| 2014-05-07 | $3.11 | $3.11 | 137,100 | — | — |
| 2014-05-06 | $3.13 | $3.13 | 127,300 | — | — |
| 2014-05-05 | $3.21 | $3.21 | 100,800 | — | — |
| 2014-05-02 | $3.26 | $3.26 | 93,500 | — | — |
| 2014-05-01 | $3.23 | $3.23 | 270,500 | — | — |
| 2014-04-30 | $3.31 | $3.31 | 155,500 | — | — |
| 2014-04-29 | $3.39 | $3.39 | 109,200 | — | — |
| 2014-04-28 | $3.38 | $3.38 | 206,600 | — | — |
| 2014-04-25 | $3.35 | $3.35 | 270,800 | — | — |
| 2014-04-24 | $3.41 | $3.41 | 134,600 | — | — |
| 2014-04-23 | $3.38 | $3.38 | 304,600 | — | — |
| 2014-04-22 | $3.45 | $3.45 | 274,300 | — | — |
| 2014-04-21 | $3.25 | $3.25 | 169,800 | — | — |
| 2014-04-17 | $3.15 | $3.15 | 82,900 | — | — |
| 2014-04-16 | $3.11 | $3.11 | 115,200 | — | — |
| 2014-04-15 | $3.15 | $3.15 | 199,700 | — | — |
| 2014-04-14 | $3.05 | $3.05 | 344,900 | — | — |
| 2014-04-11 | $3.20 | $3.20 | 155,000 | — | — |
| 2014-04-10 | $3.30 | $3.30 | 346,900 | — | — |
| 2014-04-09 | $3.42 | $3.42 | 231,500 | — | — |
| 2014-04-08 | $3.35 | $3.35 | 264,500 | — | — |
| 2014-04-07 | $3.34 | $3.34 | 241,100 | — | — |
| 2014-04-04 | $3.48 | $3.48 | 180,000 | — | — |
| 2014-04-03 | $3.62 | $3.62 | 175,400 | — | — |
| 2014-04-02 | $3.68 | $3.68 | 511,200 | — | — |
| 2014-04-01 | $3.63 | $3.63 | 175,000 | — | — |
| 2014-03-31 | $3.47 | $3.47 | 142,900 | — | — |
| 2014-03-28 | $3.46 | $3.46 | 120,900 | — | — |
| 2014-03-27 | $3.45 | $3.45 | 96,000 | — | — |
| 2014-03-26 | $3.50 | $3.50 | 143,600 | — | — |
| 2014-03-25 | $3.49 | $3.49 | 172,700 | — | — |
| 2014-03-24 | $3.59 | $3.59 | 190,400 | — | — |
| 2014-03-21 | $3.63 | $3.63 | 197,500 | — | — |
| 2014-03-20 | $3.62 | $3.62 | 130,200 | — | — |
| 2014-03-19 | $3.57 | $3.57 | 272,500 | — | — |
| 2014-03-18 | $3.51 | $3.51 | 134,700 | — | — |
| 2014-03-17 | $3.43 | $3.43 | 158,500 | — | — |
| 2014-03-14 | $3.31 | $3.31 | 136,800 | — | — |
| 2014-03-13 | $3.39 | $3.39 | 98,600 | — | — |
| 2014-03-12 | $3.34 | $3.34 | 100,000 | — | — |
| 2014-03-11 | $3.42 | $3.42 | 86,200 | — | — |
| 2014-03-10 | $3.50 | $3.50 | 78,200 | — | — |
| 2014-03-07 | $3.44 | $3.44 | 90,200 | — | — |
| 2014-03-06 | $3.53 | $3.53 | 140,200 | — | — |
| 2014-03-05 | $3.70 | $3.70 | 91,100 | — | — |
| 2014-03-04 | $3.74 | $3.74 | 250,000 | — | — |
| 2014-03-03 | $3.71 | $3.71 | 300,400 | — | — |
| 2014-02-28 | $3.58 | $3.58 | 299,600 | — | — |
| 2014-02-27 | $3.50 | $3.50 | 169,500 | — | — |
| 2014-02-26 | $3.39 | $3.39 | 309,900 | — | — |
| 2014-02-25 | $3.37 | $3.37 | 548,900 | — | — |
| 2014-02-24 | $3.40 | $3.40 | 533,100 | — | — |
| 2014-02-21 | $3.32 | $3.32 | 563,900 | — | — |
| 2014-02-20 | $3.45 | $3.45 | 544,500 | — | — |
| 2014-02-19 | $3.27 | $3.27 | 1,386,800 | — | — |
| 2014-02-18 | $3.86 | $3.86 | 481,600 | — | — |
| 2014-02-14 | $3.74 | $3.74 | 380,000 | — | — |
| 2014-02-13 | $3.70 | $3.70 | 198,100 | — | — |
| 2014-02-12 | $3.66 | $3.66 | 194,700 | — | — |
| 2014-02-11 | $3.76 | $3.76 | 184,500 | — | — |
| 2014-02-10 | $3.76 | $3.76 | 119,900 | — | — |
| 2014-02-07 | $3.74 | $3.74 | 195,700 | — | — |
| 2014-02-06 | $3.70 | $3.70 | 242,300 | — | — |
| 2014-02-05 | $3.75 | $3.75 | 258,400 | — | — |
| 2014-02-04 | $3.65 | $3.65 | 258,700 | — | — |
| 2014-02-03 | $3.84 | $3.84 | 380,400 | — | — |
| 2014-01-31 | $4.00 | $4.00 | 388,800 | — | — |
| 2014-01-30 | $4.30 | $4.30 | 615,700 | — | — |
| 2014-01-29 | $4.01 | $4.01 | 263,800 | — | — |
| 2014-01-28 | $4.08 | $4.08 | 353,000 | — | — |
| 2014-01-27 | $3.90 | $3.90 | 417,000 | — | — |
| 2014-01-24 | $3.87 | $3.87 | 475,200 | — | — |
| 2014-01-23 | $4.28 | $4.28 | 234,600 | — | — |
| 2014-01-22 | $4.30 | $4.30 | 184,900 | — | — |
| 2014-01-21 | $4.33 | $4.33 | 202,300 | — | — |
| 2014-01-17 | $4.31 | $4.31 | 202,600 | — | — |
| 2014-01-16 | $4.48 | $4.48 | 327,600 | — | — |
| 2014-01-15 | $4.36 | $4.36 | 240,600 | — | — |
| 2014-01-14 | $4.51 | $4.51 | 336,900 | — | — |
| 2014-01-13 | $4.39 | $4.39 | 698,100 | — | — |
| 2014-01-10 | $4.37 | $4.37 | 956,100 | — | — |
| 2014-01-09 | $4.12 | $4.12 | 752,100 | — | — |
| 2014-01-08 | $3.98 | $3.98 | 1,290,200 | — | — |
| 2014-01-07 | $3.66 | $3.66 | 139,100 | — | — |
| 2014-01-06 | $3.63 | $3.63 | 192,100 | — | — |
| 2014-01-03 | $3.73 | $3.73 | 97,200 | — | — |
| 2014-01-02 | $3.69 | $3.69 | 68,900 | — | — |