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
- 1982-12-03 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 | $6.15 | $6.15 | 28,900 | — | — |
| 2014-12-30 | $6.12 | $6.12 | 20,000 | — | — |
| 2014-12-29 | $6.18 | $6.18 | 9,800 | — | — |
| 2014-12-26 | $5.99 | $5.99 | 2,200 | — | — |
| 2014-12-24 | $5.96 | $5.96 | 0 | — | — |
| 2014-12-23 | $5.96 | $5.96 | 22,300 | — | — |
| 2014-12-22 | $5.68 | $5.68 | 1,000 | — | — |
| 2014-12-19 | $5.63 | $5.63 | 2,800 | — | — |
| 2014-12-18 | $5.67 | $5.67 | 9,100 | — | — |
| 2014-12-17 | $5.55 | $5.55 | 3,600 | — | — |
| 2014-12-16 | $5.61 | $5.61 | 800 | — | — |
| 2014-12-15 | $5.63 | $5.63 | 900 | — | — |
| 2014-12-12 | $5.65 | $5.65 | 1,600 | — | — |
| 2014-12-11 | $5.65 | $5.65 | 6,400 | — | — |
| 2014-12-10 | $5.59 | $5.59 | 20,100 | — | — |
| 2014-12-09 | $5.80 | $5.80 | 52,200 | — | — |
| 2014-12-08 | $5.70 | $5.70 | 5,300 | — | — |
| 2014-12-05 | $5.74 | $5.74 | 5,400 | — | — |
| 2014-12-04 | $5.73 | $5.73 | 30,300 | — | — |
| 2014-12-03 | $5.58 | $5.58 | 29,000 | — | — |
| 2014-12-02 | $5.81 | $5.81 | 35,300 | — | — |
| 2014-12-01 | $5.83 | $5.83 | 34,100 | — | — |
| 2014-11-28 | $5.67 | $5.67 | 2,800 | — | — |
| 2014-11-26 | $5.77 | $5.77 | 9,600 | — | — |
| 2014-11-25 | $5.60 | $5.60 | 12,900 | — | — |
| 2014-11-24 | $5.55 | $5.55 | 38,000 | — | — |
| 2014-11-21 | $5.39 | $5.39 | 4,200 | — | — |
| 2014-11-20 | $5.37 | $5.37 | 14,200 | — | — |
| 2014-11-19 | $5.43 | $5.43 | 47,800 | — | — |
| 2014-11-18 | $5.27 | $5.27 | 5,500 | — | — |
| 2014-11-17 | $5.30 | $5.30 | 26,400 | — | — |
| 2014-11-14 | $5.08 | $5.08 | 7,800 | — | — |
| 2014-11-13 | $5.00 | $5.00 | 8,000 | — | — |
| 2014-11-12 | $4.95 | $4.95 | 15,500 | — | — |
| 2014-11-11 | $5.00 | $5.00 | 1,800 | — | — |
| 2014-11-10 | $4.99 | $4.99 | 14,500 | — | — |
| 2014-11-07 | $5.16 | $5.16 | 2,000 | — | — |
| 2014-11-06 | $5.13 | $5.13 | 18,900 | — | — |
| 2014-11-05 | $5.15 | $5.15 | 22,800 | — | — |
| 2014-11-04 | $5.13 | $5.13 | 60,400 | — | — |
| 2014-11-03 | $5.14 | $5.14 | 15,200 | — | — |
| 2014-10-31 | $5.14 | $5.14 | 9,000 | — | — |
| 2014-10-30 | $5.10 | $5.10 | 8,800 | — | — |
| 2014-10-29 | $5.15 | $5.15 | 25,500 | — | — |
| 2014-10-28 | $5.16 | $5.16 | 49,200 | — | — |
| 2014-10-27 | $4.92 | $4.92 | 9,800 | — | — |
| 2014-10-24 | $4.84 | $4.84 | 25,400 | — | — |
| 2014-10-23 | $4.68 | $4.68 | 24,800 | — | — |
| 2014-10-22 | $4.61 | $4.61 | 20,100 | — | — |
| 2014-10-21 | $4.71 | $4.71 | 4,900 | — | — |
| 2014-10-20 | $4.81 | $4.81 | 32,000 | — | — |
| 2014-10-17 | $4.58 | $4.58 | 9,300 | — | — |
| 2014-10-16 | $4.49 | $4.49 | 30,000 | — | — |
| 2014-10-15 | $4.55 | $4.55 | 35,800 | — | — |
| 2014-10-14 | $4.44 | $4.44 | 17,900 | — | — |
| 2014-10-13 | $4.28 | $4.28 | 23,000 | — | — |
| 2014-10-10 | $4.35 | $4.35 | 15,800 | — | — |
| 2014-10-09 | $4.60 | $4.60 | 6,100 | — | — |
| 2014-10-08 | $4.89 | $4.89 | 47,900 | — | — |
| 2014-10-07 | $4.72 | $4.72 | 7,100 | — | — |
| 2014-10-06 | $4.83 | $4.83 | 9,200 | — | — |
| 2014-10-03 | $4.85 | $4.85 | 7,500 | — | — |
| 2014-10-02 | $4.85 | $4.85 | 28,200 | — | — |
| 2014-10-01 | $4.87 | $4.87 | 30,200 | — | — |
| 2014-09-30 | $4.90 | $4.90 | 48,000 | — | — |
| 2014-09-29 | $4.75 | $4.75 | 7,500 | — | — |
| 2014-09-26 | $4.87 | $4.87 | 8,600 | — | — |
| 2014-09-25 | $4.86 | $4.86 | 5,400 | — | — |
| 2014-09-24 | $5.00 | $5.00 | 24,700 | — | — |
| 2014-09-23 | $5.01 | $5.01 | 36,200 | — | — |
| 2014-09-22 | $5.07 | $5.07 | 34,000 | — | — |
| 2014-09-19 | $5.24 | $5.24 | 150,700 | — | — |
| 2014-09-18 | $5.10 | $5.10 | 25,300 | — | — |
| 2014-09-17 | $4.84 | $4.84 | 14,900 | — | — |
| 2014-09-16 | $4.67 | $4.67 | 21,600 | — | — |
| 2014-09-15 | $4.65 | $4.65 | 23,800 | — | — |
| 2014-09-12 | $4.97 | $4.97 | 3,100 | — | — |
| 2014-09-11 | $4.99 | $4.99 | 8,500 | — | — |
| 2014-09-10 | $5.10 | $5.10 | 19,300 | — | — |
| 2014-09-09 | $4.95 | $4.95 | 17,300 | — | — |
| 2014-09-08 | $4.86 | $4.86 | 48,400 | — | — |
| 2014-09-05 | $4.66 | $4.66 | 10,700 | — | — |
| 2014-09-04 | $4.68 | $4.68 | 40,200 | — | — |
| 2014-09-03 | $4.45 | $4.45 | 51,600 | — | — |
| 2014-09-02 | $4.48 | $4.48 | 21,400 | — | — |
| 2014-08-29 | $4.27 | $4.27 | 1,200 | — | — |
| 2014-08-28 | $4.28 | $4.28 | 5,400 | — | — |
| 2014-08-27 | $4.22 | $4.22 | 4,500 | — | — |
| 2014-08-26 | $4.29 | $4.29 | 66,000 | — | — |
| 2014-08-25 | $4.33 | $4.33 | 5,400 | — | — |
| 2014-08-22 | $4.23 | $4.23 | 11,100 | — | — |
| 2014-08-21 | $4.18 | $4.18 | 7,700 | — | — |
| 2014-08-20 | $4.17 | $4.17 | 32,100 | — | — |
| 2014-08-19 | $4.07 | $4.07 | 10,300 | — | — |
| 2014-08-18 | $4.09 | $4.09 | 10,600 | — | — |
| 2014-08-15 | $4.03 | $4.03 | 13,500 | — | — |
| 2014-08-14 | $4.12 | $4.12 | 15,500 | — | — |
| 2014-08-13 | $4.31 | $4.31 | 20,300 | — | — |
| 2014-08-12 | $4.35 | $4.35 | 21,500 | — | — |
| 2014-08-11 | $4.32 | $4.32 | 88,800 | — | — |
| 2014-08-08 | $4.04 | $4.04 | 65,300 | — | — |
| 2014-08-07 | $3.96 | $3.96 | 67,200 | — | — |
| 2014-08-06 | $3.80 | $3.80 | 147,800 | — | — |
| 2014-08-05 | $3.78 | $3.78 | 23,300 | — | — |
| 2014-08-04 | $3.80 | $3.80 | 17,500 | — | — |
| 2014-08-01 | $3.81 | $3.81 | 28,600 | — | — |
| 2014-07-31 | $3.90 | $3.90 | 70,300 | — | — |
| 2014-07-30 | $3.95 | $3.95 | 24,000 | — | — |
| 2014-07-29 | $3.94 | $3.94 | 27,700 | — | — |
| 2014-07-28 | $3.93 | $3.93 | 3,500 | — | — |
| 2014-07-25 | $3.94 | $3.94 | 10,300 | — | — |
| 2014-07-24 | $3.91 | $3.91 | 21,000 | — | — |
| 2014-07-23 | $3.92 | $3.92 | 72,400 | — | — |
| 2014-07-22 | $3.98 | $3.98 | 36,600 | — | — |
| 2014-07-21 | $3.89 | $3.89 | 4,100 | — | — |
| 2014-07-18 | $3.90 | $3.90 | 27,500 | — | — |
| 2014-07-17 | $3.93 | $3.93 | 8,000 | — | — |
| 2014-07-16 | $3.94 | $3.94 | 33,600 | — | — |
| 2014-07-15 | $3.93 | $3.93 | 63,300 | — | — |
| 2014-07-14 | $4.03 | $4.03 | 4,100 | — | — |
| 2014-07-11 | $4.00 | $4.00 | 47,300 | — | — |
| 2014-07-10 | $4.02 | $4.02 | 1,400 | — | — |
| 2014-07-09 | $4.10 | $4.10 | 11,700 | — | — |
| 2014-07-08 | $4.00 | $4.00 | 15,800 | — | — |
| 2014-07-07 | $4.10 | $4.10 | 68,700 | — | — |
| 2014-07-03 | $4.21 | $4.21 | 64,800 | — | — |
| 2014-07-02 | $4.21 | $4.21 | 5,300 | — | — |
| 2014-07-01 | $4.23 | $4.23 | 32,200 | — | — |
| 2014-06-30 | $4.20 | $4.20 | 1,100 | — | — |
| 2014-06-27 | $4.26 | $4.26 | 4,300 | — | — |
| 2014-06-26 | $4.20 | $4.20 | 64,600 | — | — |
| 2014-06-25 | $4.28 | $4.28 | 12,000 | — | — |
| 2014-06-24 | $4.23 | $4.23 | 7,800 | — | — |
| 2014-06-23 | $4.12 | $4.12 | 1,700 | — | — |
| 2014-06-20 | $4.12 | $4.12 | 8,200 | — | — |
| 2014-06-19 | $4.27 | $4.27 | 2,800 | — | — |
| 2014-06-18 | $4.30 | $4.30 | 21,100 | — | — |
| 2014-06-17 | $4.34 | $4.34 | 34,800 | — | — |
| 2014-06-16 | $4.16 | $4.16 | 2,000 | — | — |
| 2014-06-13 | $4.19 | $4.19 | 3,300 | — | — |
| 2014-06-12 | $4.26 | $4.26 | 1,500 | — | — |
| 2014-06-11 | $4.27 | $4.27 | 2,600 | — | — |
| 2014-06-10 | $4.26 | $4.26 | 2,100 | — | — |
| 2014-06-09 | $4.30 | $4.30 | 2,900 | — | — |
| 2014-06-06 | $4.35 | $4.35 | 2,100 | — | — |
| 2014-06-05 | $4.32 | $4.32 | 6,400 | — | — |
| 2014-06-04 | $4.34 | $4.34 | 5,400 | — | — |
| 2014-06-03 | $4.29 | $4.29 | 5,600 | — | — |
| 2014-06-02 | $4.28 | $4.28 | 8,000 | — | — |
| 2014-05-30 | $4.29 | $4.29 | 14,300 | — | — |
| 2014-05-29 | $4.51 | $4.51 | 153,200 | — | — |
| 2014-05-28 | $4.40 | $4.40 | 51,600 | — | — |
| 2014-05-27 | $4.50 | $4.50 | 26,700 | — | — |
| 2014-05-23 | $4.57 | $4.57 | 19,100 | — | — |
| 2014-05-22 | $4.75 | $4.75 | 1,100 | — | — |
| 2014-05-21 | $4.91 | $4.91 | 2,700 | — | — |
| 2014-05-20 | $4.79 | $4.79 | 4,900 | — | — |
| 2014-05-19 | $4.66 | $4.66 | 1,000 | — | — |
| 2014-05-16 | $4.66 | $4.66 | 100 | — | — |
| 2014-05-15 | $4.75 | $4.75 | 17,900 | — | — |
| 2014-05-14 | $4.83 | $4.83 | 1,600 | — | — |
| 2014-05-13 | $4.84 | $4.84 | 4,800 | — | — |
| 2014-05-12 | $4.80 | $4.80 | 15,200 | — | — |
| 2014-05-09 | $4.72 | $4.72 | 33,900 | — | — |
| 2014-05-08 | $4.50 | $4.50 | 4,100 | — | — |
| 2014-05-07 | $4.59 | $4.59 | 8,700 | — | — |
| 2014-05-06 | $4.53 | $4.53 | 11,000 | — | — |
| 2014-05-05 | $4.75 | $4.75 | 9,400 | — | — |
| 2014-05-02 | $4.82 | $4.82 | 36,700 | — | — |
| 2014-05-01 | $4.95 | $4.95 | 15,100 | — | — |
| 2014-04-30 | $4.83 | $4.83 | 1,900 | — | — |
| 2014-04-29 | $4.87 | $4.87 | 900 | — | — |
| 2014-04-28 | $4.95 | $4.95 | 21,800 | — | — |
| 2014-04-25 | $4.93 | $4.93 | 0 | — | — |
| 2014-04-24 | $4.93 | $4.93 | 800 | — | — |
| 2014-04-23 | $4.94 | $4.94 | 12,800 | — | — |
| 2014-04-22 | $4.94 | $4.94 | 10,900 | — | — |
| 2014-04-21 | $4.94 | $4.94 | 7,200 | — | — |
| 2014-04-17 | $4.80 | $4.80 | 5,700 | — | — |
| 2014-04-16 | $4.89 | $4.89 | 5,900 | — | — |
| 2014-04-15 | $4.73 | $4.73 | 12,500 | — | — |
| 2014-04-14 | $4.70 | $4.70 | 4,700 | — | — |
| 2014-04-11 | $4.76 | $4.76 | 6,500 | — | — |
| 2014-04-10 | $4.82 | $4.82 | 7,800 | — | — |
| 2014-04-09 | $4.93 | $4.93 | 900 | — | — |
| 2014-04-08 | $4.93 | $4.93 | 2,600 | — | — |
| 2014-04-07 | $4.93 | $4.93 | 300 | — | — |
| 2014-04-04 | $4.93 | $4.93 | 55,800 | — | — |
| 2014-04-03 | $4.99 | $4.99 | 25,700 | — | — |
| 2014-04-02 | $4.97 | $4.97 | 21,400 | — | — |
| 2014-04-01 | $4.93 | $4.93 | 23,800 | — | — |
| 2014-03-31 | $4.89 | $4.89 | 48,800 | — | — |
| 2014-03-28 | $4.97 | $4.97 | 4,800 | — | — |
| 2014-03-27 | $4.79 | $4.79 | 5,700 | — | — |
| 2014-03-26 | $4.84 | $4.84 | 11,200 | — | — |
| 2014-03-25 | $4.96 | $4.96 | 35,700 | — | — |
| 2014-03-24 | $4.81 | $4.81 | 22,000 | — | — |
| 2014-03-21 | $4.65 | $4.65 | 34,400 | — | — |
| 2014-03-20 | $4.96 | $4.96 | 49,700 | — | — |
| 2014-03-19 | $5.10 | $5.10 | 3,200 | — | — |
| 2014-03-18 | $5.07 | $5.07 | 8,800 | — | — |
| 2014-03-17 | $5.12 | $5.12 | 9,000 | — | — |
| 2014-03-14 | $5.12 | $5.12 | 147,000 | — | — |
| 2014-03-13 | $5.18 | $5.18 | 2,700 | — | — |
| 2014-03-12 | $5.08 | $5.08 | 2,000 | — | — |
| 2014-03-11 | $5.07 | $5.07 | 7,600 | — | — |
| 2014-03-10 | $5.15 | $5.15 | 5,700 | — | — |
| 2014-03-07 | $5.13 | $5.13 | 10,900 | — | — |
| 2014-03-06 | $5.16 | $5.16 | 8,100 | — | — |
| 2014-03-05 | $5.15 | $5.15 | 10,800 | — | — |
| 2014-03-04 | $5.01 | $5.01 | 9,400 | — | — |
| 2014-03-03 | $5.01 | $5.01 | 11,700 | — | — |
| 2014-02-28 | $4.98 | $4.98 | 6,000 | — | — |
| 2014-02-27 | $5.10 | $5.10 | 13,500 | — | — |
| 2014-02-26 | $4.90 | $4.90 | 9,200 | — | — |
| 2014-02-25 | $4.81 | $4.81 | 9,800 | — | — |
| 2014-02-24 | $4.85 | $4.85 | 16,600 | — | — |
| 2014-02-21 | $4.80 | $4.80 | 12,100 | — | — |
| 2014-02-20 | $4.82 | $4.82 | 10,600 | — | — |
| 2014-02-19 | $4.90 | $4.90 | 18,100 | — | — |
| 2014-02-18 | $5.06 | $5.06 | 5,000 | — | — |
| 2014-02-14 | $5.01 | $5.01 | 7,700 | — | — |
| 2014-02-13 | $5.05 | $5.05 | 4,800 | — | — |
| 2014-02-12 | $5.05 | $5.05 | 6,900 | — | — |
| 2014-02-11 | $5.19 | $5.19 | 6,700 | — | — |
| 2014-02-10 | $5.15 | $5.15 | 10,100 | — | — |
| 2014-02-07 | $5.21 | $5.21 | 17,000 | — | — |
| 2014-02-06 | $5.35 | $5.35 | 13,200 | — | — |
| 2014-02-05 | $5.47 | $5.47 | 7,200 | — | — |
| 2014-02-04 | $5.50 | $5.50 | 63,900 | — | — |
| 2014-02-03 | $5.34 | $5.34 | 29,100 | — | — |
| 2014-01-31 | $5.41 | $5.41 | 15,200 | — | — |
| 2014-01-30 | $5.37 | $5.37 | 35,500 | — | — |
| 2014-01-29 | $5.26 | $5.26 | 62,300 | — | — |
| 2014-01-28 | $5.32 | $5.32 | 57,500 | — | — |
| 2014-01-27 | $5.06 | $5.06 | 13,900 | — | — |
| 2014-01-24 | $5.06 | $5.06 | 22,200 | — | — |
| 2014-01-23 | $5.20 | $5.20 | 44,100 | — | — |
| 2014-01-22 | $5.43 | $5.43 | 13,500 | — | — |
| 2014-01-21 | $5.45 | $5.45 | 77,200 | — | — |
| 2014-01-17 | $5.20 | $5.20 | 6,200 | — | — |
| 2014-01-16 | $5.12 | $5.12 | 14,000 | — | — |
| 2014-01-15 | $5.30 | $5.30 | 21,800 | — | — |
| 2014-01-14 | $5.15 | $5.15 | 33,000 | — | — |
| 2014-01-13 | $5.13 | $5.13 | 29,400 | — | — |
| 2014-01-10 | $5.24 | $5.24 | 25,800 | — | — |
| 2014-01-09 | $5.28 | $5.28 | 6,200 | — | — |
| 2014-01-08 | $5.33 | $5.33 | 12,900 | — | — |
| 2014-01-07 | $5.32 | $5.32 | 18,100 | — | — |
| 2014-01-06 | $5.31 | $5.31 | 7,700 | — | — |
| 2014-01-03 | $5.37 | $5.37 | 2,900 | — | — |
| 2014-01-02 | $5.35 | $5.35 | 16,200 | — | — |