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
- 1998-09-25 to 2026-09-02
- 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 | 53,400 | — | — |
| 2014-12-30 | $4.00 | $4.00 | 170,700 | — | — |
| 2014-12-29 | $4.19 | $4.19 | 28,600 | — | — |
| 2014-12-26 | $4.23 | $4.23 | 23,700 | — | — |
| 2014-12-24 | $4.20 | $4.20 | 1,700 | — | — |
| 2014-12-23 | $4.26 | $4.26 | 50,700 | — | — |
| 2014-12-22 | $4.04 | $4.04 | 49,100 | — | — |
| 2014-12-19 | $4.00 | $4.00 | 52,700 | — | — |
| 2014-12-18 | $3.85 | $3.85 | 36,100 | — | — |
| 2014-12-17 | $3.98 | $3.98 | 26,500 | — | — |
| 2014-12-16 | $3.90 | $3.90 | 27,400 | — | — |
| 2014-12-15 | $4.07 | $4.07 | 82,300 | — | — |
| 2014-12-12 | $3.90 | $3.90 | 52,500 | — | — |
| 2014-12-11 | $4.01 | $4.01 | 100,600 | — | — |
| 2014-12-10 | $4.35 | $4.35 | 33,300 | — | — |
| 2014-12-09 | $4.35 | $4.35 | 40,300 | — | — |
| 2014-12-08 | $4.36 | $4.36 | 72,900 | — | — |
| 2014-12-05 | $4.31 | $4.31 | 64,300 | — | — |
| 2014-12-04 | $4.30 | $4.30 | 29,800 | — | — |
| 2014-12-03 | $4.30 | $4.30 | 35,100 | — | — |
| 2014-12-02 | $4.17 | $4.17 | 23,300 | — | — |
| 2014-12-01 | $3.99 | $3.99 | 39,800 | — | — |
| 2014-11-28 | $4.21 | $4.21 | 18,400 | — | — |
| 2014-11-26 | $4.38 | $4.38 | 10,000 | — | — |
| 2014-11-25 | $4.32 | $4.32 | 29,600 | — | — |
| 2014-11-24 | $4.30 | $4.30 | 119,100 | — | — |
| 2014-11-21 | $3.98 | $3.98 | 35,600 | — | — |
| 2014-11-20 | $4.09 | $4.09 | 24,400 | — | — |
| 2014-11-19 | $4.07 | $4.07 | 50,200 | — | — |
| 2014-11-18 | $3.92 | $3.92 | 39,400 | — | — |
| 2014-11-17 | $3.86 | $3.86 | 30,600 | — | — |
| 2014-11-14 | $3.98 | $3.98 | 69,800 | — | — |
| 2014-11-13 | $3.98 | $3.98 | 88,100 | — | — |
| 2014-11-12 | $3.75 | $3.75 | 33,800 | — | — |
| 2014-11-11 | $3.81 | $3.81 | 79,800 | — | — |
| 2014-11-10 | $3.53 | $3.53 | 70,700 | — | — |
| 2014-11-07 | $3.38 | $3.38 | 44,400 | — | — |
| 2014-11-06 | $3.22 | $3.22 | 123,700 | — | — |
| 2014-11-05 | $3.17 | $3.17 | 68,500 | — | — |
| 2014-11-04 | $3.23 | $3.23 | 56,900 | — | — |
| 2014-11-03 | $3.35 | $3.35 | 19,700 | — | — |
| 2014-10-31 | $3.29 | $3.29 | 32,800 | — | — |
| 2014-10-30 | $3.18 | $3.18 | 32,200 | — | — |
| 2014-10-29 | $3.19 | $3.19 | 16,300 | — | — |
| 2014-10-28 | $3.18 | $3.18 | 52,600 | — | — |
| 2014-10-27 | $3.15 | $3.15 | 21,300 | — | — |
| 2014-10-24 | $3.18 | $3.18 | 5,400 | — | — |
| 2014-10-23 | $3.16 | $3.16 | 17,200 | — | — |
| 2014-10-22 | $3.14 | $3.14 | 11,900 | — | — |
| 2014-10-21 | $3.12 | $3.12 | 25,900 | — | — |
| 2014-10-20 | $3.11 | $3.11 | 13,800 | — | — |
| 2014-10-17 | $3.05 | $3.05 | 19,000 | — | — |
| 2014-10-16 | $3.09 | $3.09 | 13,400 | — | — |
| 2014-10-15 | $2.92 | $2.92 | 65,900 | — | — |
| 2014-10-14 | $2.92 | $2.92 | 36,700 | — | — |
| 2014-10-13 | $2.99 | $2.99 | 90,700 | — | — |
| 2014-10-10 | $3.21 | $3.21 | 81,000 | — | — |
| 2014-10-09 | $3.21 | $3.21 | 45,700 | — | — |
| 2014-10-08 | $3.29 | $3.29 | 52,900 | — | — |
| 2014-10-07 | $3.34 | $3.34 | 79,100 | — | — |
| 2014-10-06 | $3.49 | $3.49 | 43,000 | — | — |
| 2014-10-03 | $3.42 | $3.42 | 53,400 | — | — |
| 2014-10-02 | $3.51 | $3.51 | 109,400 | — | — |
| 2014-10-01 | $3.51 | $3.51 | 31,700 | — | — |
| 2014-09-30 | $3.70 | $3.70 | 41,000 | — | — |
| 2014-09-29 | $3.56 | $3.56 | 26,400 | — | — |
| 2014-09-26 | $3.63 | $3.63 | 32,100 | — | — |
| 2014-09-25 | $3.61 | $3.61 | 103,500 | — | — |
| 2014-09-24 | $3.73 | $3.73 | 39,600 | — | — |
| 2014-09-23 | $3.72 | $3.72 | 128,600 | — | — |
| 2014-09-22 | $3.67 | $3.67 | 183,000 | — | — |
| 2014-09-19 | $3.58 | $3.58 | 309,800 | — | — |
| 2014-09-18 | $3.32 | $3.32 | 206,900 | — | — |
| 2014-09-17 | $3.22 | $3.22 | 243,100 | — | — |
| 2014-09-16 | $3.09 | $3.09 | 178,900 | — | — |
| 2014-09-15 | $2.90 | $2.90 | 170,500 | — | — |
| 2014-09-12 | $2.97 | $2.97 | 271,500 | — | — |
| 2014-09-11 | $3.03 | $3.03 | 149,400 | — | — |
| 2014-09-10 | $3.19 | $3.19 | 232,900 | — | — |
| 2014-09-09 | $2.95 | $2.95 | 116,800 | — | — |
| 2014-09-08 | $3.02 | $3.02 | 38,000 | — | — |
| 2014-09-05 | $3.07 | $3.07 | 78,900 | — | — |
| 2014-09-04 | $3.06 | $3.06 | 82,200 | — | — |
| 2014-09-03 | $3.07 | $3.07 | 113,600 | — | — |
| 2014-09-02 | $3.18 | $3.18 | 165,700 | — | — |
| 2014-08-29 | $3.34 | $3.34 | 144,800 | — | — |
| 2014-08-28 | $3.48 | $3.48 | 418,500 | — | — |
| 2014-08-27 | $3.88 | $3.88 | 1,809,900 | — | — |
| 2014-08-26 | $2.77 | $2.77 | 243,400 | — | — |
| 2014-08-25 | $2.96 | $2.96 | 276,600 | — | — |
| 2014-08-22 | $3.43 | $3.43 | 27,100 | — | — |
| 2014-08-21 | $3.45 | $3.45 | 32,200 | — | — |
| 2014-08-20 | $3.48 | $3.48 | 118,000 | — | — |
| 2014-08-19 | $3.47 | $3.47 | 148,900 | — | — |
| 2014-08-18 | $3.52 | $3.52 | 59,800 | — | — |
| 2014-08-15 | $3.59 | $3.59 | 85,200 | — | — |
| 2014-08-14 | $3.61 | $3.61 | 28,700 | — | — |
| 2014-08-13 | $3.69 | $3.69 | 7,200 | — | — |
| 2014-08-12 | $3.66 | $3.66 | 22,000 | — | — |
| 2014-08-11 | $3.64 | $3.64 | 55,400 | — | — |
| 2014-08-08 | $3.65 | $3.65 | 115,600 | — | — |
| 2014-08-07 | $3.66 | $3.66 | 156,500 | — | — |
| 2014-08-06 | $3.38 | $3.38 | 35,200 | — | — |
| 2014-08-05 | $3.28 | $3.28 | 72,400 | — | — |
| 2014-08-04 | $3.25 | $3.25 | 28,700 | — | — |
| 2014-08-01 | $3.24 | $3.24 | 120,700 | — | — |
| 2014-07-31 | $3.49 | $3.49 | 71,800 | — | — |
| 2014-07-30 | $3.65 | $3.65 | 106,500 | — | — |
| 2014-07-29 | $3.72 | $3.72 | 27,500 | — | — |
| 2014-07-28 | $3.81 | $3.81 | 47,200 | — | — |
| 2014-07-25 | $3.88 | $3.88 | 25,400 | — | — |
| 2014-07-24 | $3.89 | $3.89 | 5,900 | — | — |
| 2014-07-23 | $3.88 | $3.88 | 41,600 | — | — |
| 2014-07-22 | $3.95 | $3.95 | 22,300 | — | — |
| 2014-07-21 | $3.91 | $3.91 | 67,500 | — | — |
| 2014-07-18 | $4.03 | $4.03 | 43,900 | — | — |
| 2014-07-17 | $4.02 | $4.02 | 34,000 | — | — |
| 2014-07-16 | $4.13 | $4.13 | 49,000 | — | — |
| 2014-07-15 | $3.89 | $3.89 | 40,900 | — | — |
| 2014-07-14 | $3.94 | $3.94 | 32,900 | — | — |
| 2014-07-11 | $4.05 | $4.05 | 2,600 | — | — |
| 2014-07-10 | $4.04 | $4.04 | 8,800 | — | — |
| 2014-07-09 | $4.02 | $4.02 | 51,300 | — | — |
| 2014-07-08 | $3.93 | $3.93 | 45,700 | — | — |
| 2014-07-07 | $3.98 | $3.98 | 31,400 | — | — |
| 2014-07-03 | $4.19 | $4.19 | 107,400 | — | — |
| 2014-07-02 | $3.90 | $3.90 | 15,100 | — | — |
| 2014-07-01 | $3.89 | $3.89 | 20,100 | — | — |
| 2014-06-30 | $3.88 | $3.88 | 12,000 | — | — |
| 2014-06-27 | $3.90 | $3.90 | 23,400 | — | — |
| 2014-06-26 | $3.90 | $3.90 | 8,400 | — | — |
| 2014-06-25 | $3.86 | $3.86 | 26,600 | — | — |
| 2014-06-24 | $3.91 | $3.91 | 26,000 | — | — |
| 2014-06-23 | $3.88 | $3.88 | 22,000 | — | — |
| 2014-06-20 | $3.78 | $3.78 | 26,900 | — | — |
| 2014-06-19 | $3.85 | $3.85 | 40,800 | — | — |
| 2014-06-18 | $3.82 | $3.82 | 91,700 | — | — |
| 2014-06-17 | $3.99 | $3.99 | 70,600 | — | — |
| 2014-06-16 | $3.98 | $3.98 | 28,400 | — | — |
| 2014-06-13 | $4.12 | $4.12 | 19,500 | — | — |
| 2014-06-12 | $4.15 | $4.15 | 58,400 | — | — |
| 2014-06-11 | $4.09 | $4.09 | 30,700 | — | — |
| 2014-06-10 | $4.03 | $4.03 | 43,600 | — | — |
| 2014-06-09 | $3.95 | $3.95 | 40,500 | — | — |
| 2014-06-06 | $3.89 | $3.89 | 30,800 | — | — |
| 2014-06-05 | $3.83 | $3.83 | 73,800 | — | — |
| 2014-06-04 | $3.80 | $3.80 | 39,000 | — | — |
| 2014-06-03 | $3.80 | $3.80 | 69,300 | — | — |
| 2014-06-02 | $3.89 | $3.89 | 24,200 | — | — |
| 2014-05-30 | $3.92 | $3.92 | 53,600 | — | — |
| 2014-05-29 | $3.92 | $3.92 | 75,800 | — | — |
| 2014-05-28 | $4.11 | $4.11 | 39,200 | — | — |
| 2014-05-27 | $4.33 | $4.33 | 22,200 | — | — |
| 2014-05-23 | $4.42 | $4.42 | 34,000 | — | — |
| 2014-05-22 | $4.40 | $4.40 | 38,200 | — | — |
| 2014-05-21 | $4.36 | $4.36 | 18,500 | — | — |
| 2014-05-20 | $4.43 | $4.43 | 80,500 | — | — |
| 2014-05-19 | $4.59 | $4.59 | 61,200 | — | — |
| 2014-05-16 | $4.40 | $4.40 | 33,800 | — | — |
| 2014-05-15 | $4.29 | $4.29 | 24,800 | — | — |
| 2014-05-14 | $4.31 | $4.31 | 162,400 | — | — |
| 2014-05-13 | $4.05 | $4.05 | 91,600 | — | — |
| 2014-05-12 | $4.12 | $4.12 | 75,900 | — | — |
| 2014-05-09 | $3.93 | $3.93 | 39,900 | — | — |
| 2014-05-08 | $3.81 | $3.81 | 81,900 | — | — |
| 2014-05-07 | $3.74 | $3.74 | 146,000 | — | — |
| 2014-05-06 | $3.97 | $3.97 | 148,700 | — | — |
| 2014-05-05 | $4.26 | $4.26 | 44,800 | — | — |
| 2014-05-02 | $4.35 | $4.35 | 26,100 | — | — |
| 2014-05-01 | $4.39 | $4.39 | 32,700 | — | — |
| 2014-04-30 | $4.30 | $4.30 | 25,900 | — | — |
| 2014-04-29 | $4.36 | $4.36 | 26,100 | — | — |
| 2014-04-28 | $4.32 | $4.32 | 53,600 | — | — |
| 2014-04-25 | $4.39 | $4.39 | 19,400 | — | — |
| 2014-04-24 | $4.45 | $4.45 | 32,700 | — | — |
| 2014-04-23 | $4.40 | $4.40 | 84,700 | — | — |
| 2014-04-22 | $4.56 | $4.56 | 23,100 | — | — |
| 2014-04-21 | $4.54 | $4.54 | 36,800 | — | — |
| 2014-04-17 | $4.56 | $4.56 | 52,000 | — | — |
| 2014-04-16 | $4.66 | $4.66 | 57,600 | — | — |
| 2014-04-15 | $4.55 | $4.55 | 78,300 | — | — |
| 2014-04-14 | $4.46 | $4.46 | 84,400 | — | — |
| 2014-04-11 | $4.54 | $4.54 | 46,600 | — | — |
| 2014-04-10 | $4.57 | $4.57 | 29,700 | — | — |
| 2014-04-09 | $4.62 | $4.62 | 28,900 | — | — |
| 2014-04-08 | $4.63 | $4.63 | 39,200 | — | — |
| 2014-04-07 | $4.50 | $4.50 | 77,300 | — | — |
| 2014-04-04 | $4.57 | $4.57 | 69,600 | — | — |
| 2014-04-03 | $4.68 | $4.68 | 52,800 | — | — |
| 2014-04-02 | $4.62 | $4.62 | 109,000 | — | — |
| 2014-04-01 | $4.70 | $4.70 | 38,800 | — | — |
| 2014-03-31 | $4.64 | $4.64 | 27,900 | — | — |
| 2014-03-28 | $4.56 | $4.56 | 42,100 | — | — |
| 2014-03-27 | $4.55 | $4.55 | 108,200 | — | — |
| 2014-03-26 | $4.60 | $4.60 | 80,800 | — | — |
| 2014-03-25 | $4.83 | $4.83 | 80,800 | — | — |
| 2014-03-24 | $5.01 | $5.01 | 276,700 | — | — |
| 2014-03-21 | $4.79 | $4.79 | 60,700 | — | — |
| 2014-03-20 | $4.66 | $4.66 | 87,100 | — | — |
| 2014-03-19 | $4.73 | $4.73 | 105,300 | — | — |
| 2014-03-18 | $4.77 | $4.77 | 303,200 | — | — |
| 2014-03-17 | $4.63 | $4.63 | 101,600 | — | — |
| 2014-03-14 | $4.55 | $4.55 | 37,300 | — | — |
| 2014-03-13 | $4.51 | $4.51 | 77,000 | — | — |
| 2014-03-12 | $4.52 | $4.52 | 74,500 | — | — |
| 2014-03-11 | $4.51 | $4.51 | 35,300 | — | — |
| 2014-03-10 | $4.55 | $4.55 | 96,600 | — | — |
| 2014-03-07 | $4.56 | $4.56 | 87,700 | — | — |
| 2014-03-06 | $4.61 | $4.61 | 135,500 | — | — |
| 2014-03-05 | $4.74 | $4.74 | 67,600 | — | — |
| 2014-03-04 | $4.64 | $4.64 | 77,300 | — | — |
| 2014-03-03 | $4.54 | $4.54 | 65,900 | — | — |
| 2014-02-28 | $4.67 | $4.67 | 74,500 | — | — |
| 2014-02-27 | $4.72 | $4.72 | 73,800 | — | — |
| 2014-02-26 | $4.57 | $4.57 | 56,500 | — | — |
| 2014-02-25 | $4.51 | $4.51 | 107,900 | — | — |
| 2014-02-24 | $4.62 | $4.62 | 113,300 | — | — |
| 2014-02-21 | $4.70 | $4.70 | 110,100 | — | — |
| 2014-02-20 | $4.79 | $4.79 | 107,100 | — | — |
| 2014-02-19 | $4.75 | $4.75 | 123,900 | — | — |
| 2014-02-18 | $4.76 | $4.76 | 166,600 | — | — |
| 2014-02-14 | $4.65 | $4.65 | 227,400 | — | — |
| 2014-02-13 | $4.63 | $4.63 | 412,400 | — | — |
| 2014-02-12 | $5.13 | $5.13 | 195,600 | — | — |
| 2014-02-11 | $4.91 | $4.91 | 169,600 | — | — |
| 2014-02-10 | $5.13 | $5.13 | 167,200 | — | — |
| 2014-02-07 | $5.11 | $5.11 | 77,700 | — | — |
| 2014-02-06 | $5.12 | $5.12 | 94,600 | — | — |
| 2014-02-05 | $4.99 | $4.99 | 169,000 | — | — |
| 2014-02-04 | $5.11 | $5.11 | 77,500 | — | — |
| 2014-02-03 | $5.07 | $5.07 | 290,300 | — | — |
| 2014-01-31 | $5.57 | $5.57 | 45,900 | — | — |
| 2014-01-30 | $5.67 | $5.67 | 47,100 | — | — |
| 2014-01-29 | $5.64 | $5.64 | 55,400 | — | — |
| 2014-01-28 | $5.66 | $5.66 | 54,300 | — | — |
| 2014-01-27 | $5.55 | $5.55 | 139,900 | — | — |
| 2014-01-24 | $5.73 | $5.73 | 259,700 | — | — |
| 2014-01-23 | $6.03 | $6.03 | 114,000 | — | — |
| 2014-01-22 | $6.08 | $6.08 | 270,600 | — | — |
| 2014-01-21 | $6.43 | $6.43 | 187,800 | — | — |
| 2014-01-17 | $6.61 | $6.61 | 374,200 | — | — |
| 2014-01-16 | $6.72 | $6.72 | 571,400 | — | — |
| 2014-01-15 | $6.04 | $6.04 | 172,700 | — | — |
| 2014-01-14 | $5.76 | $5.76 | 104,400 | — | — |
| 2014-01-13 | $5.50 | $5.50 | 181,600 | — | — |
| 2014-01-10 | $5.68 | $5.68 | 102,200 | — | — |
| 2014-01-09 | $5.83 | $5.83 | 128,400 | — | — |
| 2014-01-08 | $5.93 | $5.93 | 128,600 | — | — |
| 2014-01-07 | $5.90 | $5.90 | 97,800 | — | — |
| 2014-01-06 | $5.79 | $5.79 | 87,900 | — | — |
| 2014-01-03 | $5.79 | $5.79 | 380,100 | — | — |
| 2014-01-02 | $6.11 | $6.11 | 301,200 | — | — |