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
- 1986-07-08 to 2026-09-03
- 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 | $5.12 | $5.12 | 31,200 | — | — |
| 2014-12-30 | $5.14 | $5.14 | 37,200 | — | — |
| 2014-12-29 | $5.23 | $5.23 | 28,600 | — | — |
| 2014-12-26 | $5.25 | $5.25 | 40,200 | — | — |
| 2014-12-24 | $5.27 | $5.27 | 30,900 | — | — |
| 2014-12-23 | $5.19 | $5.19 | 30,700 | — | — |
| 2014-12-22 | $5.06 | $5.06 | 78,500 | — | — |
| 2014-12-19 | $5.12 | $5.12 | 22,400 | — | — |
| 2014-12-18 | $5.16 | $5.16 | 33,900 | — | — |
| 2014-12-17 | $5.15 | $5.15 | 23,900 | — | — |
| 2014-12-16 | $5.24 | $5.24 | 18,000 | — | — |
| 2014-12-15 | $5.11 | $5.11 | 60,600 | — | — |
| 2014-12-12 | $5.21 | $5.21 | 17,000 | — | — |
| 2014-12-11 | $5.28 | $5.28 | 37,800 | — | — |
| 2014-12-10 | $5.22 | $5.22 | 63,900 | — | — |
| 2014-12-09 | $5.16 | $5.16 | 25,600 | — | — |
| 2014-12-08 | $5.13 | $5.13 | 51,700 | — | — |
| 2014-12-05 | $5.07 | $5.07 | 19,800 | — | — |
| 2014-12-04 | $5.19 | $5.19 | 18,900 | — | — |
| 2014-12-03 | $5.13 | $5.13 | 24,900 | — | — |
| 2014-12-02 | $5.11 | $5.11 | 17,500 | — | — |
| 2014-12-01 | $5.06 | $5.06 | 21,200 | — | — |
| 2014-11-28 | $5.07 | $5.07 | 9,000 | — | — |
| 2014-11-26 | $5.13 | $5.13 | 108,300 | — | — |
| 2014-11-25 | $5.10 | $5.10 | 100,600 | — | — |
| 2014-11-24 | $4.86 | $4.86 | 19,900 | — | — |
| 2014-11-21 | $4.87 | $4.87 | 41,000 | — | — |
| 2014-11-20 | $4.89 | $4.89 | 11,900 | — | — |
| 2014-11-19 | $4.80 | $4.80 | 24,700 | — | — |
| 2014-11-18 | $4.89 | $4.89 | 4,300 | — | — |
| 2014-11-17 | $4.80 | $4.80 | 16,000 | — | — |
| 2014-11-14 | $4.90 | $4.90 | 17,400 | — | — |
| 2014-11-13 | $4.85 | $4.85 | 9,800 | — | — |
| 2014-11-12 | $4.95 | $4.95 | 12,000 | — | — |
| 2014-11-11 | $4.89 | $4.89 | 16,700 | — | — |
| 2014-11-10 | $4.90 | $4.90 | 41,400 | — | — |
| 2014-11-07 | $4.99 | $4.99 | 63,800 | — | — |
| 2014-11-06 | $4.73 | $4.73 | 31,800 | — | — |
| 2014-11-05 | $4.81 | $4.81 | 21,600 | — | — |
| 2014-11-04 | $4.81 | $4.81 | 41,600 | — | — |
| 2014-11-03 | $4.96 | $4.96 | 27,300 | — | — |
| 2014-10-31 | $4.98 | $4.98 | 29,900 | — | — |
| 2014-10-30 | $5.07 | $5.07 | 46,000 | — | — |
| 2014-10-29 | $5.11 | $5.11 | 18,700 | — | — |
| 2014-10-28 | $5.18 | $5.18 | 19,900 | — | — |
| 2014-10-27 | $5.05 | $5.05 | 20,100 | — | — |
| 2014-10-24 | $4.99 | $4.99 | 22,000 | — | — |
| 2014-10-23 | $4.97 | $4.97 | 12,600 | — | — |
| 2014-10-22 | $4.95 | $4.95 | 16,400 | — | — |
| 2014-10-21 | $4.90 | $4.90 | 34,200 | — | — |
| 2014-10-20 | $4.98 | $4.98 | 23,200 | — | — |
| 2014-10-17 | $4.86 | $4.86 | 51,700 | — | — |
| 2014-10-16 | $4.82 | $4.82 | 61,800 | — | — |
| 2014-10-15 | $4.71 | $4.71 | 63,800 | — | — |
| 2014-10-14 | $4.90 | $4.90 | 70,200 | — | — |
| 2014-10-13 | $5.05 | $5.05 | 27,600 | — | — |
| 2014-10-10 | $5.09 | $5.09 | 33,100 | — | — |
| 2014-10-09 | $5.15 | $5.15 | 30,900 | — | — |
| 2014-10-08 | $5.32 | $5.32 | 20,900 | — | — |
| 2014-10-07 | $5.25 | $5.25 | 30,500 | — | — |
| 2014-10-06 | $5.33 | $5.33 | 23,300 | — | — |
| 2014-10-03 | $5.47 | $5.47 | 42,100 | — | — |
| 2014-10-02 | $5.46 | $5.46 | 69,600 | — | — |
| 2014-10-01 | $5.69 | $5.69 | 21,000 | — | — |
| 2014-09-30 | $5.75 | $5.75 | 99,900 | — | — |
| 2014-09-29 | $5.53 | $5.53 | 28,100 | — | — |
| 2014-09-26 | $5.40 | $5.40 | 38,200 | — | — |
| 2014-09-25 | $5.32 | $5.32 | 97,200 | — | — |
| 2014-09-24 | $5.13 | $5.13 | 17,200 | — | — |
| 2014-09-23 | $5.07 | $5.07 | 41,800 | — | — |
| 2014-09-22 | $5.15 | $5.15 | 83,000 | — | — |
| 2014-09-19 | $5.28 | $5.28 | 85,000 | — | — |
| 2014-09-18 | $5.18 | $5.18 | 36,900 | — | — |
| 2014-09-17 | $5.16 | $5.16 | 33,000 | — | — |
| 2014-09-16 | $5.09 | $5.09 | 23,800 | — | — |
| 2014-09-15 | $5.06 | $5.06 | 8,600 | — | — |
| 2014-09-12 | $5.06 | $5.06 | 27,000 | — | — |
| 2014-09-11 | $5.07 | $5.07 | 29,800 | — | — |
| 2014-09-10 | $5.08 | $5.08 | 54,100 | — | — |
| 2014-09-09 | $4.90 | $4.90 | 70,700 | — | — |
| 2014-09-08 | $4.69 | $4.69 | 60,500 | — | — |
| 2014-09-05 | $4.92 | $4.92 | 49,400 | — | — |
| 2014-09-04 | $4.89 | $4.89 | 46,300 | — | — |
| 2014-09-03 | $5.08 | $5.08 | 12,100 | — | — |
| 2014-09-02 | $5.16 | $5.16 | 11,500 | — | — |
| 2014-08-29 | $5.09 | $5.09 | 27,700 | — | — |
| 2014-08-28 | $5.08 | $5.08 | 21,200 | — | — |
| 2014-08-27 | $5.20 | $5.20 | 47,400 | — | — |
| 2014-08-26 | $5.15 | $5.15 | 41,900 | — | — |
| 2014-08-25 | $4.99 | $4.99 | 31,900 | — | — |
| 2014-08-22 | $5.01 | $5.01 | 24,600 | — | — |
| 2014-08-21 | $5.02 | $5.02 | 24,400 | — | — |
| 2014-08-20 | $5.03 | $5.03 | 45,100 | — | — |
| 2014-08-19 | $5.17 | $5.17 | 27,700 | — | — |
| 2014-08-18 | $5.00 | $5.00 | 42,000 | — | — |
| 2014-08-15 | $5.02 | $5.02 | 23,300 | — | — |
| 2014-08-14 | $5.11 | $5.11 | 31,400 | — | — |
| 2014-08-13 | $4.99 | $4.99 | 19,300 | — | — |
| 2014-08-12 | $4.93 | $4.93 | 32,800 | — | — |
| 2014-08-11 | $4.98 | $4.98 | 35,800 | — | — |
| 2014-08-08 | $5.00 | $5.00 | 90,100 | — | — |
| 2014-08-07 | $4.65 | $4.65 | 39,500 | — | — |
| 2014-08-06 | $4.69 | $4.69 | 121,000 | — | — |
| 2014-08-05 | $4.98 | $4.98 | 50,600 | — | — |
| 2014-08-04 | $5.18 | $5.18 | 22,200 | — | — |
| 2014-08-01 | $5.22 | $5.22 | 18,100 | — | — |
| 2014-07-31 | $5.19 | $5.19 | 29,700 | — | — |
| 2014-07-30 | $5.30 | $5.30 | 54,400 | — | — |
| 2014-07-29 | $5.23 | $5.23 | 41,800 | — | — |
| 2014-07-28 | $5.38 | $5.38 | 24,000 | — | — |
| 2014-07-25 | $5.40 | $5.40 | 30,300 | — | — |
| 2014-07-24 | $5.40 | $5.40 | 33,700 | — | — |
| 2014-07-23 | $5.39 | $5.39 | 33,900 | — | — |
| 2014-07-22 | $5.63 | $5.63 | 24,400 | — | — |
| 2014-07-21 | $5.58 | $5.58 | 41,600 | — | — |
| 2014-07-18 | $5.52 | $5.52 | 55,200 | — | — |
| 2014-07-17 | $5.69 | $5.69 | 68,800 | — | — |
| 2014-07-16 | $5.82 | $5.82 | 36,200 | — | — |
| 2014-07-15 | $5.73 | $5.73 | 19,900 | — | — |
| 2014-07-14 | $5.76 | $5.76 | 38,600 | — | — |
| 2014-07-11 | $5.65 | $5.65 | 10,100 | — | — |
| 2014-07-10 | $5.61 | $5.61 | 15,600 | — | — |
| 2014-07-09 | $5.66 | $5.66 | 19,000 | — | — |
| 2014-07-08 | $5.61 | $5.61 | 38,800 | — | — |
| 2014-07-07 | $5.73 | $5.73 | 45,000 | — | — |
| 2014-07-03 | $5.86 | $5.86 | 36,500 | — | — |
| 2014-07-02 | $5.92 | $5.92 | 33,200 | — | — |
| 2014-07-01 | $6.02 | $6.02 | 56,400 | — | — |
| 2014-06-30 | $6.06 | $6.06 | 41,400 | — | — |
| 2014-06-27 | $6.06 | $6.06 | 47,900 | — | — |
| 2014-06-26 | $5.88 | $5.88 | 33,000 | — | — |
| 2014-06-25 | $5.64 | $5.64 | 46,500 | — | — |
| 2014-06-24 | $5.57 | $5.57 | 85,400 | — | — |
| 2014-06-23 | $5.64 | $5.64 | 36,900 | — | — |
| 2014-06-20 | $5.63 | $5.63 | 230,600 | — | — |
| 2014-06-19 | $5.44 | $5.44 | 409,900 | — | — |
| 2014-06-18 | $6.01 | $6.01 | 37,500 | — | — |
| 2014-06-17 | $5.90 | $5.90 | 95,400 | — | — |
| 2014-06-16 | $5.91 | $5.91 | 110,600 | — | — |
| 2014-06-13 | $6.14 | $6.14 | 116,900 | — | — |
| 2014-06-12 | $5.67 | $5.67 | 30,300 | — | — |
| 2014-06-11 | $5.64 | $5.64 | 18,900 | — | — |
| 2014-06-10 | $5.62 | $5.62 | 23,800 | — | — |
| 2014-06-09 | $5.74 | $5.74 | 27,600 | — | — |
| 2014-06-06 | $5.69 | $5.69 | 8,600 | — | — |
| 2014-06-05 | $5.71 | $5.71 | 35,600 | — | — |
| 2014-06-04 | $5.39 | $5.39 | 53,200 | — | — |
| 2014-06-03 | $5.47 | $5.47 | 88,800 | — | — |
| 2014-06-02 | $5.69 | $5.69 | 85,700 | — | — |
| 2014-05-30 | $5.90 | $5.90 | 38,900 | — | — |
| 2014-05-29 | $5.96 | $5.96 | 28,800 | — | — |
| 2014-05-28 | $5.99 | $5.99 | 75,600 | — | — |
| 2014-05-27 | $6.00 | $6.00 | 112,800 | — | — |
| 2014-05-23 | $5.59 | $5.59 | 20,800 | — | — |
| 2014-05-22 | $5.55 | $5.55 | 52,400 | — | — |
| 2014-05-21 | $5.46 | $5.46 | 67,700 | — | — |
| 2014-05-20 | $5.69 | $5.69 | 51,200 | — | — |
| 2014-05-19 | $5.64 | $5.64 | 131,900 | — | — |
| 2014-05-16 | $5.44 | $5.44 | 44,100 | — | — |
| 2014-05-15 | $5.30 | $5.30 | 104,500 | — | — |
| 2014-05-14 | $5.15 | $5.15 | 50,500 | — | — |
| 2014-05-13 | $5.27 | $5.27 | 63,000 | — | — |
| 2014-05-12 | $5.19 | $5.19 | 81,100 | — | — |
| 2014-05-09 | $5.18 | $5.18 | 105,800 | — | — |
| 2014-05-08 | $4.98 | $4.98 | 48,500 | — | — |
| 2014-05-07 | $4.87 | $4.87 | 126,100 | — | — |
| 2014-05-06 | $4.86 | $4.86 | 51,900 | — | — |
| 2014-05-05 | $4.76 | $4.76 | 53,100 | — | — |
| 2014-05-02 | $4.72 | $4.72 | 17,900 | — | — |
| 2014-05-01 | $4.78 | $4.78 | 26,300 | — | — |
| 2014-04-30 | $4.55 | $4.55 | 19,800 | — | — |
| 2014-04-29 | $4.54 | $4.54 | 46,100 | — | — |
| 2014-04-28 | $4.31 | $4.31 | 110,700 | — | — |
| 2014-04-25 | $4.42 | $4.42 | 137,300 | — | — |
| 2014-04-24 | $4.54 | $4.54 | 143,600 | — | — |
| 2014-04-23 | $4.69 | $4.69 | 120,600 | — | — |
| 2014-04-22 | $4.90 | $4.90 | 125,800 | — | — |
| 2014-04-21 | $4.76 | $4.76 | 25,400 | — | — |
| 2014-04-17 | $4.60 | $4.60 | 62,400 | — | — |
| 2014-04-16 | $4.64 | $4.64 | 57,100 | — | — |
| 2014-04-15 | $4.50 | $4.50 | 255,400 | — | — |
| 2014-04-14 | $4.95 | $4.95 | 59,900 | — | — |
| 2014-04-11 | $5.06 | $5.06 | 32,600 | — | — |
| 2014-04-10 | $5.10 | $5.10 | 185,400 | — | — |
| 2014-04-09 | $5.10 | $5.10 | 59,200 | — | — |
| 2014-04-08 | $5.10 | $5.10 | 131,200 | — | — |
| 2014-04-07 | $5.23 | $5.23 | 73,000 | — | — |
| 2014-04-04 | $5.46 | $5.46 | 83,600 | — | — |
| 2014-04-03 | $5.72 | $5.72 | 42,400 | — | — |
| 2014-04-02 | $5.63 | $5.63 | 78,700 | — | — |
| 2014-04-01 | $5.64 | $5.64 | 68,900 | — | — |
| 2014-03-31 | $5.19 | $5.19 | 88,600 | — | — |
| 2014-03-28 | $5.28 | $5.28 | 89,600 | — | — |
| 2014-03-27 | $5.50 | $5.50 | 51,900 | — | — |
| 2014-03-26 | $5.63 | $5.63 | 54,200 | — | — |
| 2014-03-25 | $5.66 | $5.66 | 32,000 | — | — |
| 2014-03-24 | $5.73 | $5.73 | 56,700 | — | — |
| 2014-03-21 | $5.87 | $5.87 | 88,400 | — | — |
| 2014-03-20 | $5.76 | $5.76 | 66,000 | — | — |
| 2014-03-19 | $5.77 | $5.77 | 64,100 | — | — |
| 2014-03-18 | $5.85 | $5.85 | 74,700 | — | — |
| 2014-03-17 | $5.75 | $5.75 | 150,100 | — | — |
| 2014-03-14 | $5.76 | $5.76 | 221,500 | — | — |
| 2014-03-13 | $6.18 | $6.18 | 107,400 | — | — |
| 2014-03-12 | $5.99 | $5.99 | 42,100 | — | — |
| 2014-03-11 | $5.95 | $5.95 | 36,500 | — | — |
| 2014-03-10 | $6.02 | $6.02 | 68,800 | — | — |
| 2014-03-07 | $6.09 | $6.09 | 58,700 | — | — |
| 2014-03-06 | $6.14 | $6.14 | 32,800 | — | — |
| 2014-03-05 | $6.13 | $6.13 | 34,800 | — | — |
| 2014-03-04 | $6.06 | $6.06 | 50,400 | — | — |
| 2014-03-03 | $6.13 | $6.13 | 61,400 | — | — |
| 2014-02-28 | $6.01 | $6.01 | 108,300 | — | — |
| 2014-02-27 | $6.01 | $6.01 | 188,600 | — | — |
| 2014-02-26 | $5.99 | $5.99 | 247,100 | — | — |
| 2014-02-25 | $6.36 | $6.36 | 155,800 | — | — |
| 2014-02-24 | $6.53 | $6.53 | 50,900 | — | — |
| 2014-02-21 | $6.52 | $6.52 | 91,700 | — | — |
| 2014-02-20 | $6.65 | $6.65 | 84,800 | — | — |
| 2014-02-19 | $6.68 | $6.68 | 73,900 | — | — |
| 2014-02-18 | $6.76 | $6.76 | 351,700 | — | — |
| 2014-02-14 | $6.96 | $6.96 | 211,600 | — | — |
| 2014-02-13 | $7.23 | $7.23 | 237,500 | — | — |
| 2014-02-12 | $7.22 | $7.22 | 438,600 | — | — |
| 2014-02-11 | $6.95 | $6.95 | 297,100 | — | — |
| 2014-02-10 | $6.62 | $6.62 | 54,600 | — | — |
| 2014-02-07 | $6.76 | $6.76 | 44,500 | — | — |
| 2014-02-06 | $6.71 | $6.71 | 55,800 | — | — |
| 2014-02-05 | $6.72 | $6.72 | 102,300 | — | — |
| 2014-02-04 | $6.98 | $6.98 | 81,200 | — | — |
| 2014-02-03 | $6.94 | $6.94 | 162,300 | — | — |
| 2014-01-31 | $6.98 | $6.98 | 132,800 | — | — |
| 2014-01-30 | $6.79 | $6.79 | 55,300 | — | — |
| 2014-01-29 | $6.84 | $6.84 | 84,100 | — | — |
| 2014-01-28 | $6.76 | $6.76 | 164,900 | — | — |
| 2014-01-27 | $6.88 | $6.88 | 711,800 | — | — |
| 2014-01-24 | $6.24 | $6.24 | 103,100 | — | — |
| 2014-01-23 | $6.67 | $6.67 | 131,500 | — | — |
| 2014-01-22 | $6.63 | $6.63 | 62,100 | — | — |
| 2014-01-21 | $6.49 | $6.49 | 104,000 | — | — |
| 2014-01-17 | $6.36 | $6.36 | 86,300 | — | — |
| 2014-01-16 | $6.46 | $6.46 | 102,400 | — | — |
| 2014-01-15 | $6.40 | $6.40 | 190,800 | — | — |
| 2014-01-14 | $6.60 | $6.60 | 499,600 | — | — |
| 2014-01-13 | $7.21 | $7.21 | 956,400 | — | — |
| 2014-01-10 | $6.40 | $6.40 | 52,200 | — | — |
| 2014-01-09 | $6.16 | $6.16 | 132,800 | — | — |
| 2014-01-08 | $6.35 | $6.35 | 85,600 | — | — |
| 2014-01-07 | $6.16 | $6.16 | 78,500 | — | — |
| 2014-01-06 | $6.03 | $6.03 | 105,300 | — | — |
| 2014-01-03 | $6.29 | $6.29 | 186,100 | — | — |
| 2014-01-02 | $6.52 | $6.52 | 365,100 | — | — |