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
- 1993-11-16 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 | $5.37 | $7.49 | 65,700 | — | — |
| 2014-12-30 | $5.34 | $7.45 | 52,700 | — | — |
| 2014-12-29 | $5.24 | $7.31 | 52,200 | — | — |
| 2014-12-26 | $5.18 | $7.22 | 37,800 | — | — |
| 2014-12-24 | $5.18 | $7.22 | 5,800 | — | — |
| 2014-12-23 | $5.14 | $7.17 | 10,100 | — | — |
| 2014-12-22 | $5.10 | $7.11 | 13,700 | — | — |
| 2014-12-19 | $5.10 | $7.11 | 22,600 | — | — |
| 2014-12-18 | $5.11 | $7.13 | 32,300 | — | — |
| 2014-12-17 | $5.10 | $7.11 | 30,800 | — | — |
| 2014-12-16 | $5.10 | $7.11 | 22,100 | — | — |
| 2014-12-15 | $5.08 | $7.09 | 19,100 | — | — |
| 2014-12-12 | $5.05 | $7.04 | 14,500 | — | — |
| 2014-12-11 | $5.00 | $6.97 | 5,000 | — | — |
| 2014-12-10 | $5.00 | $6.97 | 15,300 | — | — |
| 2014-12-09 | $5.11 | $7.13 | 31,200 | — | — |
| 2014-12-08 | $5.10 | $7.11 | 24,900 | — | — |
| 2014-12-05 | $5.02 | $7.00 | 188,900 | — | — |
| 2014-12-04 | $4.89 | $6.82 | 651,900 | — | — |
| 2014-12-03 | $4.78 | $6.67 | 14,700 | — | — |
| 2014-12-02 | $4.76 | $6.64 | 13,500 | — | — |
| 2014-12-01 | $4.73 | $6.60 | 12,300 | — | — |
| 2014-11-28 | $4.72 | $6.58 | 3,800 | — | — |
| 2014-11-26 | $4.73 | $6.60 | 9,000 | — | — |
| 2014-11-25 | $4.72 | $6.58 | 10,300 | — | — |
| 2014-11-24 | $4.72 | $6.58 | 19,400 | — | — |
| 2014-11-21 | $4.74 | $6.61 | 16,500 | — | — |
| 2014-11-20 | $4.74 | $6.61 | 7,000 | — | — |
| 2014-11-19 | $4.74 | $6.61 | 51,900 | — | — |
| 2014-11-18 | $4.74 | $6.61 | 9,900 | — | — |
| 2014-11-17 | $4.70 | $6.56 | 24,900 | — | — |
| 2014-11-14 | $4.70 | $6.56 | 19,400 | — | — |
| 2014-11-13 | $4.77 | $6.65 | 6,000 | — | — |
| 2014-11-12 | $4.83 | $6.74 | 10,100 | — | — |
| 2014-11-11 | $4.71 | $6.57 | 5,500 | — | — |
| 2014-11-10 | $4.75 | $6.63 | 4,200 | — | — |
| 2014-11-07 | $4.75 | $6.63 | 6,600 | — | — |
| 2014-11-06 | $4.70 | $6.56 | 4,800 | — | — |
| 2014-11-05 | $4.73 | $6.60 | 5,600 | — | — |
| 2014-11-04 | $4.71 | $6.57 | 16,800 | — | — |
| 2014-11-03 | $4.80 | $6.69 | 24,800 | — | — |
| 2014-10-31 | $4.80 | $6.69 | 8,000 | — | — |
| 2014-10-30 | $4.75 | $6.63 | 79,100 | — | — |
| 2014-10-29 | $4.70 | $6.56 | 21,300 | — | — |
| 2014-10-28 | $4.75 | $6.63 | 9,500 | — | — |
| 2014-10-27 | $4.75 | $6.63 | 60,500 | — | — |
| 2014-10-24 | $4.70 | $6.56 | 258,400 | — | — |
| 2014-10-23 | $4.70 | $6.56 | 151,800 | — | — |
| 2014-10-22 | $4.74 | $6.61 | 32,000 | — | — |
| 2014-10-21 | $4.96 | $6.92 | 75,700 | — | — |
| 2014-10-20 | $4.93 | $6.88 | 62,200 | — | — |
| 2014-10-17 | $4.85 | $6.76 | 24,000 | — | — |
| 2014-10-16 | $4.77 | $6.65 | 59,100 | — | — |
| 2014-10-15 | $4.80 | $6.69 | 12,000 | — | — |
| 2014-10-14 | $4.75 | $6.63 | 11,500 | — | — |
| 2014-10-13 | $4.78 | $6.67 | 26,500 | — | — |
| 2014-10-10 | $4.83 | $6.74 | 10,800 | — | — |
| 2014-10-09 | $4.79 | $6.68 | 209,600 | — | — |
| 2014-10-08 | $4.77 | $6.65 | 37,900 | — | — |
| 2014-10-07 | $4.76 | $6.64 | 14,300 | — | — |
| 2014-10-06 | $4.75 | $6.63 | 34,600 | — | — |
| 2014-10-03 | $4.76 | $6.64 | 20,200 | — | — |
| 2014-10-02 | $4.76 | $6.64 | 11,100 | — | — |
| 2014-10-01 | $4.79 | $6.68 | 11,600 | — | — |
| 2014-09-30 | $4.81 | $6.71 | 9,100 | — | — |
| 2014-09-29 | $4.76 | $6.64 | 8,000 | — | — |
| 2014-09-26 | $4.76 | $6.64 | 20,300 | — | — |
| 2014-09-25 | $4.75 | $6.63 | 9,700 | — | — |
| 2014-09-24 | $4.81 | $6.71 | 26,400 | — | — |
| 2014-09-23 | $4.85 | $6.76 | 8,500 | — | — |
| 2014-09-22 | $4.91 | $6.85 | 11,100 | — | — |
| 2014-09-19 | $4.95 | $6.90 | 34,900 | — | — |
| 2014-09-18 | $4.89 | $6.82 | 88,700 | — | — |
| 2014-09-17 | $4.74 | $6.61 | 21,800 | — | — |
| 2014-09-16 | $4.73 | $6.60 | 15,800 | — | — |
| 2014-09-15 | $4.72 | $6.58 | 4,900 | — | — |
| 2014-09-12 | $4.72 | $6.58 | 13,200 | — | — |
| 2014-09-11 | $4.84 | $6.75 | 14,500 | — | — |
| 2014-09-10 | $4.76 | $6.64 | 13,500 | — | — |
| 2014-09-09 | $4.78 | $6.67 | 11,100 | — | — |
| 2014-09-08 | $4.77 | $6.65 | 10,300 | — | — |
| 2014-09-05 | $4.85 | $6.76 | 10,600 | — | — |
| 2014-09-04 | $4.75 | $6.63 | 111,000 | — | — |
| 2014-09-03 | $4.80 | $6.69 | 9,900 | — | — |
| 2014-09-02 | $4.73 | $6.60 | 27,400 | — | — |
| 2014-08-29 | $4.75 | $6.63 | 8,800 | — | — |
| 2014-08-28 | $4.76 | $6.64 | 20,000 | — | — |
| 2014-08-27 | $4.80 | $6.69 | 12,800 | — | — |
| 2014-08-26 | $4.76 | $6.64 | 24,400 | — | — |
| 2014-08-25 | $4.77 | $6.65 | 7,200 | — | — |
| 2014-08-22 | $4.78 | $6.67 | 32,900 | — | — |
| 2014-08-21 | $4.75 | $6.63 | 123,400 | — | — |
| 2014-08-20 | $4.75 | $6.63 | 97,900 | — | — |
| 2014-08-19 | $4.75 | $6.63 | 12,200 | — | — |
| 2014-08-18 | $4.78 | $6.67 | 7,600 | — | — |
| 2014-08-15 | $4.73 | $6.60 | 19,500 | — | — |
| 2014-08-14 | $4.81 | $6.71 | 3,900 | — | — |
| 2014-08-13 | $4.83 | $6.74 | 2,500 | — | — |
| 2014-08-12 | $4.80 | $6.69 | 8,600 | — | — |
| 2014-08-11 | $4.74 | $6.61 | 23,300 | — | — |
| 2014-08-08 | $4.73 | $6.60 | 16,600 | — | — |
| 2014-08-07 | $4.74 | $6.61 | 8,800 | — | — |
| 2014-08-06 | $4.72 | $6.58 | 6,500 | — | — |
| 2014-08-05 | $4.70 | $6.56 | 13,000 | — | — |
| 2014-08-04 | $4.70 | $6.56 | 16,300 | — | — |
| 2014-08-01 | $4.79 | $6.68 | 44,500 | — | — |
| 2014-07-31 | $4.84 | $6.75 | 11,100 | — | — |
| 2014-07-30 | $4.88 | $6.81 | 31,500 | — | — |
| 2014-07-29 | $4.85 | $6.76 | 43,000 | — | — |
| 2014-07-28 | $4.76 | $6.64 | 20,800 | — | — |
| 2014-07-25 | $4.79 | $6.68 | 30,500 | — | — |
| 2014-07-24 | $4.75 | $6.63 | 288,100 | — | — |
| 2014-07-23 | $4.84 | $6.75 | 41,700 | — | — |
| 2014-07-22 | $4.82 | $6.72 | 9,700 | — | — |
| 2014-07-21 | $4.83 | $6.74 | 29,800 | — | — |
| 2014-07-18 | $4.83 | $6.74 | 64,400 | — | — |
| 2014-07-17 | $4.81 | $6.71 | 5,000 | — | — |
| 2014-07-16 | $4.80 | $6.69 | 6,300 | — | — |
| 2014-07-15 | $4.88 | $6.81 | 15,800 | — | — |
| 2014-07-14 | $4.83 | $6.74 | 14,800 | — | — |
| 2014-07-11 | $4.77 | $6.65 | 12,400 | — | — |
| 2014-07-10 | $4.77 | $6.65 | 39,100 | — | — |
| 2014-07-09 | $4.76 | $6.64 | 7,400 | — | — |
| 2014-07-08 | $4.82 | $6.72 | 16,300 | — | — |
| 2014-07-07 | $4.86 | $6.78 | 13,500 | — | — |
| 2014-07-03 | $4.96 | $6.92 | 16,300 | — | — |
| 2014-07-02 | $5.12 | $7.14 | 27,200 | — | — |
| 2014-07-01 | $5.09 | $7.10 | 35,800 | — | — |
| 2014-06-30 | $4.97 | $6.93 | 689,500 | — | — |
| 2014-06-27 | $4.90 | $6.83 | 112,800 | — | — |
| 2014-06-26 | $4.90 | $6.83 | 8,300 | — | — |
| 2014-06-25 | $4.81 | $6.71 | 15,700 | — | — |
| 2014-06-24 | $4.75 | $6.63 | 39,200 | — | — |
| 2014-06-23 | $4.75 | $6.63 | 7,100 | — | — |
| 2014-06-20 | $4.75 | $6.63 | 38,600 | — | — |
| 2014-06-19 | $4.77 | $6.65 | 11,400 | — | — |
| 2014-06-18 | $4.82 | $6.72 | 26,900 | — | — |
| 2014-06-17 | $4.82 | $6.72 | 15,900 | — | — |
| 2014-06-16 | $4.75 | $6.63 | 23,500 | — | — |
| 2014-06-13 | $4.90 | $6.83 | 21,400 | — | — |
| 2014-06-12 | $4.97 | $6.93 | 23,900 | — | — |
| 2014-06-11 | $5.00 | $6.97 | 31,900 | — | — |
| 2014-06-10 | $5.00 | $6.97 | 291,400 | — | — |
| 2014-06-09 | $5.00 | $6.97 | 35,000 | — | — |
| 2014-06-06 | $4.96 | $6.92 | 231,000 | — | — |
| 2014-06-05 | $4.92 | $6.86 | 113,400 | — | — |
| 2014-06-04 | $4.73 | $6.60 | 16,300 | — | — |
| 2014-06-03 | $4.74 | $6.61 | 46,100 | — | — |
| 2014-06-02 | $4.71 | $6.57 | 14,900 | — | — |
| 2014-05-30 | $4.71 | $6.57 | 16,600 | — | — |
| 2014-05-29 | $4.71 | $6.57 | 10,700 | — | — |
| 2014-05-28 | $4.70 | $6.56 | 9,500 | — | — |
| 2014-05-27 | $4.71 | $6.57 | 8,700 | — | — |
| 2014-05-23 | $4.73 | $6.60 | 22,000 | — | — |
| 2014-05-22 | $4.75 | $6.63 | 34,100 | — | — |
| 2014-05-21 | $4.73 | $6.60 | 34,400 | — | — |
| 2014-05-20 | $4.70 | $6.56 | 20,700 | — | — |
| 2014-05-19 | $4.71 | $6.57 | 22,900 | — | — |
| 2014-05-16 | $4.73 | $6.60 | 161,100 | — | — |
| 2014-05-15 | $4.70 | $6.56 | 68,100 | — | — |
| 2014-05-14 | $4.70 | $6.56 | 12,700 | — | — |
| 2014-05-13 | $4.72 | $6.58 | 22,700 | — | — |
| 2014-05-12 | $4.75 | $6.63 | 21,800 | — | — |
| 2014-05-09 | $4.81 | $6.71 | 23,300 | — | — |
| 2014-05-08 | $4.75 | $6.63 | 13,500 | — | — |
| 2014-05-07 | $4.71 | $6.57 | 31,300 | — | — |
| 2014-05-06 | $4.72 | $6.58 | 71,700 | — | — |
| 2014-05-05 | $4.75 | $6.63 | 71,100 | — | — |
| 2014-05-02 | $4.75 | $6.63 | 45,600 | — | — |
| 2014-05-01 | $4.80 | $6.69 | 63,700 | — | — |
| 2014-04-30 | $4.76 | $6.64 | 34,800 | — | — |
| 2014-04-29 | $4.79 | $6.68 | 124,800 | — | — |
| 2014-04-28 | $4.75 | $6.63 | 66,900 | — | — |
| 2014-04-25 | $4.70 | $6.56 | 147,700 | — | — |
| 2014-04-24 | $4.91 | $6.85 | 63,900 | — | — |
| 2014-04-23 | $4.91 | $6.85 | 40,100 | — | — |
| 2014-04-22 | $4.89 | $6.82 | 23,300 | — | — |
| 2014-04-21 | $4.90 | $6.83 | 103,300 | — | — |
| 2014-04-17 | $4.88 | $6.81 | 52,500 | — | — |
| 2014-04-16 | $4.85 | $6.76 | 37,600 | — | — |
| 2014-04-15 | $4.87 | $6.79 | 77,300 | — | — |
| 2014-04-14 | $4.85 | $6.76 | 82,700 | — | — |
| 2014-04-11 | $4.77 | $6.65 | 442,700 | — | — |
| 2014-04-10 | $4.89 | $6.82 | 120,700 | — | — |
| 2014-04-09 | $4.90 | $6.83 | 423,400 | — | — |
| 2014-04-08 | $4.81 | $6.71 | 146,700 | — | — |
| 2014-04-07 | $4.77 | $6.65 | 172,700 | — | — |
| 2014-04-04 | $4.85 | $6.76 | 2,567,700 | — | — |
| 2014-04-03 | $4.70 | $6.56 | 32,600 | — | — |
| 2014-04-02 | $4.70 | $6.56 | 30,400 | — | — |
| 2014-04-01 | $4.62 | $6.44 | 9,100 | — | — |
| 2014-03-31 | $4.60 | $6.42 | 26,100 | — | — |
| 2014-03-28 | $4.60 | $6.42 | 12,300 | — | — |
| 2014-03-27 | $4.60 | $6.42 | 41,000 | — | — |
| 2014-03-26 | $4.65 | $6.49 | 12,100 | — | — |
| 2014-03-25 | $4.66 | $6.50 | 47,100 | — | — |
| 2014-03-24 | $4.51 | $6.29 | 12,300 | — | — |
| 2014-03-21 | $4.65 | $6.49 | 19,700 | — | — |
| 2014-03-20 | $4.63 | $6.46 | 8,300 | — | — |
| 2014-03-19 | $4.63 | $6.46 | 4,300 | — | — |
| 2014-03-18 | $4.66 | $6.50 | 42,400 | — | — |
| 2014-03-17 | $4.52 | $6.30 | 28,700 | — | — |
| 2014-03-14 | $4.64 | $6.47 | 7,700 | — | — |
| 2014-03-13 | $4.63 | $6.46 | 17,200 | — | — |
| 2014-03-12 | $4.60 | $6.42 | 28,900 | — | — |
| 2014-03-11 | $4.61 | $6.43 | 42,200 | — | — |
| 2014-03-10 | $4.80 | $6.69 | 24,200 | — | — |
| 2014-03-07 | $4.93 | $6.88 | 7,700 | — | — |
| 2014-03-06 | $4.88 | $6.81 | 14,900 | — | — |
| 2014-03-05 | $4.91 | $6.85 | 18,000 | — | — |
| 2014-03-04 | $4.98 | $6.95 | 14,400 | — | — |
| 2014-03-03 | $4.87 | $6.79 | 23,900 | — | — |
| 2014-02-28 | $4.92 | $6.86 | 3,600 | — | — |
| 2014-02-27 | $5.00 | $6.97 | 5,800 | — | — |
| 2014-02-26 | $5.01 | $6.99 | 7,500 | — | — |
| 2014-02-25 | $5.02 | $7.00 | 9,400 | — | — |
| 2014-02-24 | $4.91 | $6.85 | 33,100 | — | — |
| 2014-02-21 | $5.03 | $7.02 | 5,300 | — | — |
| 2014-02-20 | $4.87 | $6.79 | 20,900 | — | — |
| 2014-02-19 | $4.89 | $6.82 | 35,600 | — | — |
| 2014-02-18 | $5.11 | $7.13 | 92,400 | — | — |
| 2014-02-14 | $4.94 | $6.89 | 82,100 | — | — |
| 2014-02-13 | $4.80 | $6.69 | 29,200 | — | — |
| 2014-02-12 | $4.63 | $6.46 | 13,200 | — | — |
| 2014-02-11 | $4.61 | $6.43 | 21,700 | — | — |
| 2014-02-10 | $4.64 | $6.47 | 33,500 | — | — |
| 2014-02-07 | $4.79 | $6.68 | 13,600 | — | — |
| 2014-02-06 | $4.80 | $6.69 | 12,700 | — | — |
| 2014-02-05 | $4.96 | $6.92 | 56,300 | — | — |
| 2014-02-04 | $4.94 | $6.89 | 54,000 | — | — |
| 2014-02-03 | $4.75 | $6.63 | 53,200 | — | — |
| 2014-01-31 | $4.65 | $6.49 | 12,000 | — | — |
| 2014-01-30 | $4.58 | $6.39 | 37,100 | — | — |
| 2014-01-29 | $4.78 | $6.67 | 65,100 | — | — |
| 2014-01-28 | $4.68 | $6.53 | 10,100 | — | — |
| 2014-01-27 | $4.67 | $6.51 | 0 | — | — |
| 2014-01-24 | $4.67 | $6.51 | 35,100 | — | — |
| 2014-01-23 | $4.66 | $6.50 | 29,700 | — | — |
| 2014-01-22 | $4.68 | $6.53 | 10,200 | — | — |
| 2014-01-21 | $4.56 | $6.36 | 54,200 | — | — |
| 2014-01-17 | $4.64 | $6.47 | 14,800 | — | — |
| 2014-01-16 | $4.69 | $6.54 | 20,800 | — | — |
| 2014-01-15 | $4.52 | $6.30 | 4,100 | — | — |
| 2014-01-14 | $4.43 | $6.18 | 20,500 | — | — |
| 2014-01-13 | $4.42 | $6.16 | 35,200 | — | — |
| 2014-01-10 | $4.56 | $6.36 | 45,800 | — | — |
| 2014-01-09 | $4.86 | $6.78 | 12,100 | — | — |
| 2014-01-08 | $4.82 | $6.72 | 11,600 | — | — |
| 2014-01-07 | $4.86 | $6.78 | 8,300 | — | — |
| 2014-01-06 | $4.85 | $6.76 | 18,200 | — | — |
| 2014-01-03 | $4.71 | $6.57 | 23,300 | — | — |
| 2014-01-02 | $4.67 | $6.51 | 38,800 | — | — |