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
- 1996-04-02 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 | $4.53 | $4.85 | 28,200 | — | — |
| 2014-12-30 | $4.75 | $5.08 | 11,300 | — | — |
| 2014-12-29 | $4.65 | $4.98 | 24,400 | — | — |
| 2014-12-26 | $4.66 | $4.99 | 7,700 | — | — |
| 2014-12-24 | $4.75 | $5.08 | 11,100 | — | — |
| 2014-12-23 | $4.72 | $5.05 | 45,700 | — | — |
| 2014-12-22 | $4.67 | $5.00 | 29,100 | — | — |
| 2014-12-19 | $5.22 | $5.59 | 25,400 | — | — |
| 2014-12-18 | $4.72 | $5.05 | 125,200 | — | — |
| 2014-12-17 | $4.34 | $4.64 | 11,400 | — | — |
| 2014-12-16 | $4.24 | $4.54 | 3,800 | — | — |
| 2014-12-15 | $4.11 | $4.40 | 4,300 | — | — |
| 2014-12-12 | $4.15 | $4.44 | 600 | — | — |
| 2014-12-11 | $4.20 | $4.49 | 1,900 | — | — |
| 2014-12-10 | $4.33 | $4.63 | 0 | — | — |
| 2014-12-09 | $4.33 | $4.63 | 0 | — | — |
| 2014-12-08 | $4.33 | $4.63 | 2,000 | — | — |
| 2014-12-05 | $4.38 | $4.69 | 2,300 | — | — |
| 2014-12-04 | $4.54 | $4.86 | 500 | — | — |
| 2014-12-03 | $4.22 | $4.52 | 1,800 | — | — |
| 2014-12-02 | $4.37 | $4.68 | 14,500 | — | — |
| 2014-12-01 | $4.50 | $4.82 | 11,200 | — | — |
| 2014-11-28 | $4.51 | $4.83 | 400 | — | — |
| 2014-11-26 | $4.51 | $4.83 | 400 | — | — |
| 2014-11-25 | $4.53 | $4.85 | 700 | — | — |
| 2014-11-24 | $4.52 | $4.84 | 6,100 | — | — |
| 2014-11-21 | $4.50 | $4.82 | 3,300 | — | — |
| 2014-11-20 | $4.56 | $4.88 | 4,000 | — | — |
| 2014-11-19 | $4.50 | $4.82 | 5,300 | — | — |
| 2014-11-18 | $4.59 | $4.91 | 6,600 | — | — |
| 2014-11-17 | $4.60 | $4.92 | 500 | — | — |
| 2014-11-14 | $4.65 | $4.98 | 1,800 | — | — |
| 2014-11-13 | $4.60 | $4.92 | 400 | — | — |
| 2014-11-12 | $4.55 | $4.87 | 0 | — | — |
| 2014-11-11 | $4.55 | $4.87 | 700 | — | — |
| 2014-11-10 | $4.55 | $4.87 | 1,600 | — | — |
| 2014-11-07 | $4.69 | $5.02 | 400 | — | — |
| 2014-11-06 | $4.57 | $4.89 | 2,200 | — | — |
| 2014-11-05 | $4.55 | $4.87 | 1,600 | — | — |
| 2014-11-04 | $4.55 | $4.87 | 1,900 | — | — |
| 2014-11-03 | $4.60 | $4.92 | 15,400 | — | — |
| 2014-10-31 | $4.61 | $4.93 | 1,100 | — | — |
| 2014-10-30 | $4.51 | $4.83 | 3,200 | — | — |
| 2014-10-29 | $4.56 | $4.88 | 2,300 | — | — |
| 2014-10-28 | $4.72 | $5.05 | 10,500 | — | — |
| 2014-10-27 | $4.68 | $5.01 | 300 | — | — |
| 2014-10-24 | $4.56 | $4.86 | 1,300 | — | — |
| 2014-10-23 | $4.70 | $5.01 | 14,800 | — | — |
| 2014-10-22 | $4.54 | $4.84 | 400 | — | — |
| 2014-10-21 | $4.48 | $4.77 | 5,300 | — | — |
| 2014-10-20 | $4.48 | $4.77 | 4,900 | — | — |
| 2014-10-17 | $4.41 | $4.70 | 5,200 | — | — |
| 2014-10-16 | $4.44 | $4.73 | 3,800 | — | — |
| 2014-10-15 | $4.30 | $4.58 | 8,700 | — | — |
| 2014-10-14 | $4.60 | $4.90 | 2,700 | — | — |
| 2014-10-13 | $4.57 | $4.87 | 6,400 | — | — |
| 2014-10-10 | $4.65 | $4.95 | 9,400 | — | — |
| 2014-10-09 | $4.70 | $5.01 | 10,000 | — | — |
| 2014-10-08 | $4.59 | $4.89 | 53,000 | — | — |
| 2014-10-07 | $4.49 | $4.78 | 9,000 | — | — |
| 2014-10-06 | $4.26 | $4.54 | 3,400 | — | — |
| 2014-10-03 | $4.19 | $4.46 | 100 | — | — |
| 2014-10-02 | $4.39 | $4.68 | 800 | — | — |
| 2014-10-01 | $4.51 | $4.80 | 7,900 | — | — |
| 2014-09-30 | $4.53 | $4.83 | 1,600 | — | — |
| 2014-09-29 | $4.50 | $4.79 | 700 | — | — |
| 2014-09-26 | $4.37 | $4.66 | 1,600 | — | — |
| 2014-09-25 | $4.47 | $4.76 | 2,800 | — | — |
| 2014-09-24 | $4.41 | $4.70 | 13,700 | — | — |
| 2014-09-23 | $4.34 | $4.62 | 7,300 | — | — |
| 2014-09-22 | $4.64 | $4.94 | 10,600 | — | — |
| 2014-09-19 | $4.75 | $5.06 | 38,100 | — | — |
| 2014-09-18 | $4.46 | $4.75 | 12,600 | — | — |
| 2014-09-17 | $4.34 | $4.62 | 5,000 | — | — |
| 2014-09-16 | $4.33 | $4.61 | 9,300 | — | — |
| 2014-09-15 | $4.30 | $4.58 | 2,100 | — | — |
| 2014-09-12 | $4.25 | $4.53 | 7,400 | — | — |
| 2014-09-11 | $4.26 | $4.54 | 16,600 | — | — |
| 2014-09-10 | $4.16 | $4.43 | 13,300 | — | — |
| 2014-09-09 | $4.15 | $4.42 | 2,900 | — | — |
| 2014-09-08 | $4.15 | $4.42 | 6,200 | — | — |
| 2014-09-05 | $4.22 | $4.50 | 300 | — | — |
| 2014-09-04 | $4.18 | $4.45 | 1,500 | — | — |
| 2014-09-03 | $4.22 | $4.50 | 0 | — | — |
| 2014-09-02 | $4.22 | $4.50 | 1,700 | — | — |
| 2014-08-29 | $4.22 | $4.50 | 800 | — | — |
| 2014-08-28 | $4.18 | $4.45 | 1,000 | — | — |
| 2014-08-27 | $4.22 | $4.50 | 2,200 | — | — |
| 2014-08-26 | $4.19 | $4.46 | 2,300 | — | — |
| 2014-08-25 | $4.21 | $4.49 | 1,400 | — | — |
| 2014-08-22 | $4.22 | $4.50 | 2,800 | — | — |
| 2014-08-21 | $4.25 | $4.53 | 600 | — | — |
| 2014-08-20 | $4.28 | $4.56 | 700 | — | — |
| 2014-08-19 | $4.28 | $4.56 | 1,600 | — | — |
| 2014-08-18 | $4.29 | $4.57 | 18,100 | — | — |
| 2014-08-15 | $4.26 | $4.54 | 30,200 | — | — |
| 2014-08-14 | $4.21 | $4.49 | 13,300 | — | — |
| 2014-08-13 | $4.29 | $4.57 | 71,200 | — | — |
| 2014-08-12 | $4.25 | $4.53 | 2,400 | — | — |
| 2014-08-11 | $4.20 | $4.47 | 20,700 | — | — |
| 2014-08-08 | $4.19 | $4.46 | 2,500 | — | — |
| 2014-08-07 | $4.15 | $4.42 | 2,000 | — | — |
| 2014-08-06 | $4.10 | $4.37 | 2,900 | — | — |
| 2014-08-05 | $4.15 | $4.42 | 2,000 | — | — |
| 2014-08-04 | $4.19 | $4.46 | 5,600 | — | — |
| 2014-08-01 | $4.20 | $4.47 | 7,100 | — | — |
| 2014-07-31 | $4.31 | $4.59 | 15,700 | — | — |
| 2014-07-30 | $4.26 | $4.54 | 17,300 | — | — |
| 2014-07-29 | $4.15 | $4.42 | 43,200 | — | — |
| 2014-07-28 | $4.21 | $4.49 | 13,400 | — | — |
| 2014-07-25 | $4.19 | $4.46 | 400 | — | — |
| 2014-07-24 | $4.27 | $4.53 | 5,000 | — | — |
| 2014-07-23 | $4.26 | $4.52 | 24,100 | — | — |
| 2014-07-22 | $4.25 | $4.51 | 3,200 | — | — |
| 2014-07-21 | $4.27 | $4.53 | 35,300 | — | — |
| 2014-07-18 | $4.11 | $4.36 | 76,900 | — | — |
| 2014-07-17 | $4.14 | $4.39 | 68,800 | — | — |
| 2014-07-16 | $4.01 | $4.25 | 700 | — | — |
| 2014-07-15 | $4.00 | $4.24 | 900 | — | — |
| 2014-07-14 | $4.05 | $4.29 | 7,000 | — | — |
| 2014-07-11 | $4.10 | $4.35 | 6,300 | — | — |
| 2014-07-10 | $4.03 | $4.27 | 2,900 | — | — |
| 2014-07-09 | $4.10 | $4.35 | 2,000 | — | — |
| 2014-07-08 | $3.90 | $4.14 | 1,200 | — | — |
| 2014-07-07 | $4.04 | $4.28 | 800 | — | — |
| 2014-07-03 | $4.02 | $4.26 | 6,600 | — | — |
| 2014-07-02 | $4.14 | $4.39 | 2,900 | — | — |
| 2014-07-01 | $4.14 | $4.39 | 13,800 | — | — |
| 2014-06-30 | $4.00 | $4.24 | 1,200 | — | — |
| 2014-06-27 | $4.00 | $4.24 | 400 | — | — |
| 2014-06-26 | $4.07 | $4.32 | 3,300 | — | — |
| 2014-06-25 | $3.96 | $4.20 | 11,500 | — | — |
| 2014-06-24 | $3.88 | $4.11 | 1,900 | — | — |
| 2014-06-23 | $3.90 | $4.14 | 1,000 | — | — |
| 2014-06-20 | $4.09 | $4.34 | 17,500 | — | — |
| 2014-06-19 | $3.95 | $4.19 | 4,200 | — | — |
| 2014-06-18 | $3.80 | $4.03 | 400 | — | — |
| 2014-06-17 | $3.80 | $4.03 | 2,900 | — | — |
| 2014-06-16 | $3.70 | $3.92 | 4,900 | — | — |
| 2014-06-13 | $3.70 | $3.92 | 7,800 | — | — |
| 2014-06-12 | $3.64 | $3.86 | 0 | — | — |
| 2014-06-11 | $3.64 | $3.86 | 12,500 | — | — |
| 2014-06-10 | $3.74 | $3.97 | 3,400 | — | — |
| 2014-06-09 | $3.70 | $3.92 | 3,300 | — | — |
| 2014-06-06 | $3.70 | $3.92 | 200 | — | — |
| 2014-06-05 | $3.70 | $3.92 | 2,200 | — | — |
| 2014-06-04 | $3.64 | $3.86 | 0 | — | — |
| 2014-06-03 | $3.64 | $3.86 | 700 | — | — |
| 2014-06-02 | $3.71 | $3.93 | 1,300 | — | — |
| 2014-05-30 | $3.69 | $3.91 | 0 | — | — |
| 2014-05-29 | $3.69 | $3.91 | 4,400 | — | — |
| 2014-05-28 | $3.73 | $3.96 | 300 | — | — |
| 2014-05-27 | $3.70 | $3.92 | 3,300 | — | — |
| 2014-05-23 | $3.66 | $3.88 | 0 | — | — |
| 2014-05-22 | $3.66 | $3.88 | 800 | — | — |
| 2014-05-21 | $3.72 | $3.94 | 0 | — | — |
| 2014-05-20 | $3.72 | $3.94 | 1,400 | — | — |
| 2014-05-19 | $3.74 | $3.97 | 4,700 | — | — |
| 2014-05-16 | $3.76 | $3.99 | 7,700 | — | — |
| 2014-05-15 | $3.76 | $3.99 | 2,300 | — | — |
| 2014-05-14 | $3.63 | $3.85 | 1,500 | — | — |
| 2014-05-13 | $3.76 | $3.99 | 1,000 | — | — |
| 2014-05-12 | $3.73 | $3.96 | 2,900 | — | — |
| 2014-05-09 | $3.68 | $3.90 | 600 | — | — |
| 2014-05-08 | $3.65 | $3.87 | 1,600 | — | — |
| 2014-05-07 | $3.75 | $3.98 | 3,900 | — | — |
| 2014-05-06 | $3.68 | $3.90 | 17,500 | — | — |
| 2014-05-05 | $3.70 | $3.92 | 8,000 | — | — |
| 2014-05-02 | $3.72 | $3.94 | 1,600 | — | — |
| 2014-05-01 | $3.70 | $3.92 | 39,500 | — | — |
| 2014-04-30 | $3.72 | $3.94 | 200 | — | — |
| 2014-04-29 | $3.74 | $3.97 | 2,200 | — | — |
| 2014-04-28 | $3.72 | $3.94 | 6,400 | — | — |
| 2014-04-25 | $3.75 | $3.98 | 0 | — | — |
| 2014-04-24 | $3.75 | $3.98 | 0 | — | — |
| 2014-04-23 | $3.75 | $3.96 | 1,300 | — | — |
| 2014-04-22 | $3.76 | $3.97 | 1,700 | — | — |
| 2014-04-21 | $3.74 | $3.94 | 300 | — | — |
| 2014-04-17 | $3.77 | $3.98 | 500 | — | — |
| 2014-04-16 | $3.75 | $3.96 | 700 | — | — |
| 2014-04-15 | $3.77 | $3.98 | 300 | — | — |
| 2014-04-14 | $3.83 | $4.04 | 700 | — | — |
| 2014-04-11 | $3.79 | $4.00 | 0 | — | — |
| 2014-04-10 | $3.79 | $4.00 | 3,600 | — | — |
| 2014-04-09 | $3.77 | $3.98 | 400 | — | — |
| 2014-04-08 | $3.75 | $3.96 | 300 | — | — |
| 2014-04-07 | $3.74 | $3.94 | 6,700 | — | — |
| 2014-04-04 | $3.76 | $3.97 | 27,700 | — | — |
| 2014-04-03 | $3.85 | $4.06 | 26,200 | — | — |
| 2014-04-02 | $3.81 | $4.02 | 9,800 | — | — |
| 2014-04-01 | $3.81 | $4.02 | 9,800 | — | — |
| 2014-03-31 | $3.85 | $4.06 | 3,000 | — | — |
| 2014-03-28 | $3.75 | $3.96 | 2,300 | — | — |
| 2014-03-27 | $3.77 | $3.98 | 4,600 | — | — |
| 2014-03-26 | $3.85 | $4.06 | 3,400 | — | — |
| 2014-03-25 | $3.79 | $4.00 | 0 | — | — |
| 2014-03-24 | $3.79 | $4.00 | 0 | — | — |
| 2014-03-21 | $3.79 | $4.00 | 3,000 | — | — |
| 2014-03-20 | $3.80 | $4.01 | 2,300 | — | — |
| 2014-03-19 | $3.78 | $3.99 | 1,200 | — | — |
| 2014-03-18 | $3.69 | $3.89 | 0 | — | — |
| 2014-03-17 | $3.69 | $3.89 | 2,400 | — | — |
| 2014-03-14 | $3.65 | $3.85 | 0 | — | — |
| 2014-03-13 | $3.65 | $3.85 | 14,600 | — | — |
| 2014-03-12 | $3.78 | $3.99 | 4,600 | — | — |
| 2014-03-11 | $3.78 | $3.99 | 6,400 | — | — |
| 2014-03-10 | $3.78 | $3.99 | 3,100 | — | — |
| 2014-03-07 | $3.77 | $3.98 | 2,200 | — | — |
| 2014-03-06 | $3.80 | $4.01 | 16,700 | — | — |
| 2014-03-05 | $3.98 | $4.20 | 5,900 | — | — |
| 2014-03-04 | $3.90 | $4.11 | 6,300 | — | — |
| 2014-03-03 | $3.76 | $3.97 | 6,200 | — | — |
| 2014-02-28 | $3.91 | $4.12 | 9,100 | — | — |
| 2014-02-27 | $3.70 | $3.90 | 1,800 | — | — |
| 2014-02-26 | $3.74 | $3.94 | 11,100 | — | — |
| 2014-02-25 | $3.70 | $3.90 | 2,400 | — | — |
| 2014-02-24 | $3.71 | $3.91 | 700 | — | — |
| 2014-02-21 | $3.74 | $3.94 | 3,700 | — | — |
| 2014-02-20 | $3.75 | $3.96 | 3,200 | — | — |
| 2014-02-19 | $3.77 | $3.98 | 300 | — | — |
| 2014-02-18 | $3.78 | $3.99 | 4,500 | — | — |
| 2014-02-14 | $3.70 | $3.90 | 1,100 | — | — |
| 2014-02-13 | $3.75 | $3.96 | 6,800 | — | — |
| 2014-02-12 | $3.86 | $4.07 | 0 | — | — |
| 2014-02-11 | $3.86 | $4.07 | 700 | — | — |
| 2014-02-10 | $3.81 | $4.02 | 1,000 | — | — |
| 2014-02-07 | $3.77 | $3.98 | 2,400 | — | — |
| 2014-02-06 | $3.76 | $3.97 | 2,100 | — | — |
| 2014-02-05 | $3.76 | $3.97 | 600 | — | — |
| 2014-02-04 | $3.84 | $4.05 | 600 | — | — |
| 2014-02-03 | $3.77 | $3.98 | 2,200 | — | — |
| 2014-01-31 | $3.93 | $4.15 | 3,600 | — | — |
| 2014-01-30 | $3.85 | $4.06 | 7,200 | — | — |
| 2014-01-29 | $3.75 | $3.96 | 1,700 | — | — |
| 2014-01-28 | $3.80 | $4.01 | 100 | — | — |
| 2014-01-27 | $3.92 | $4.13 | 5,100 | — | — |
| 2014-01-24 | $3.92 | $4.13 | 9,000 | — | — |
| 2014-01-23 | $3.81 | $4.00 | 1,100 | — | — |
| 2014-01-22 | $3.75 | $3.93 | 1,000 | — | — |
| 2014-01-21 | $3.78 | $3.97 | 500 | — | — |
| 2014-01-17 | $3.79 | $3.98 | 9,400 | — | — |
| 2014-01-16 | $3.78 | $3.97 | 10,500 | — | — |
| 2014-01-15 | $3.74 | $3.92 | 6,900 | — | — |
| 2014-01-14 | $3.78 | $3.97 | 10,300 | — | — |
| 2014-01-13 | $3.70 | $3.88 | 4,100 | — | — |
| 2014-01-10 | $3.75 | $3.93 | 7,500 | — | — |
| 2014-01-09 | $3.69 | $3.87 | 4,700 | — | — |
| 2014-01-08 | $3.68 | $3.86 | 3,400 | — | — |
| 2014-01-07 | $3.71 | $3.89 | 3,200 | — | — |
| 2014-01-06 | $3.68 | $3.86 | 6,700 | — | — |
| 2014-01-03 | $3.73 | $3.91 | 7,500 | — | — |
| 2014-01-02 | $3.73 | $3.91 | 5,500 | — | — |