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
- 1994-04-06 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 | $4.07 | $5.50 | 53,900 | — | — |
| 2014-12-30 | $4.11 | $5.55 | 36,200 | — | — |
| 2014-12-29 | $4.12 | $5.56 | 35,100 | — | — |
| 2014-12-26 | $4.10 | $5.44 | 23,400 | — | — |
| 2014-12-24 | $4.14 | $5.50 | 14,700 | — | — |
| 2014-12-23 | $4.11 | $5.46 | 17,000 | — | — |
| 2014-12-22 | $4.13 | $5.48 | 33,600 | — | — |
| 2014-12-19 | $4.13 | $5.48 | 40,100 | — | — |
| 2014-12-18 | $4.16 | $5.52 | 21,700 | — | — |
| 2014-12-17 | $4.18 | $5.55 | 15,700 | — | — |
| 2014-12-16 | $4.14 | $5.50 | 60,200 | — | — |
| 2014-12-15 | $4.17 | $5.54 | 15,000 | — | — |
| 2014-12-12 | $4.17 | $5.54 | 18,400 | — | — |
| 2014-12-11 | $4.16 | $5.52 | 15,400 | — | — |
| 2014-12-10 | $4.17 | $5.54 | 17,900 | — | — |
| 2014-12-09 | $4.22 | $5.60 | 49,100 | — | — |
| 2014-12-08 | $4.24 | $5.63 | 21,100 | — | — |
| 2014-12-05 | $4.30 | $5.71 | 53,500 | — | — |
| 2014-12-04 | $4.29 | $5.70 | 4,400 | — | — |
| 2014-12-03 | $4.31 | $5.72 | 49,700 | — | — |
| 2014-12-02 | $4.14 | $5.50 | 18,400 | — | — |
| 2014-12-01 | $4.22 | $5.60 | 20,000 | — | — |
| 2014-11-28 | $4.30 | $5.71 | 9,500 | — | — |
| 2014-11-26 | $4.34 | $5.76 | 106,000 | — | — |
| 2014-11-25 | $4.42 | $5.87 | 3,700 | — | — |
| 2014-11-24 | $4.41 | $5.85 | 35,000 | — | — |
| 2014-11-21 | $4.44 | $5.89 | 10,300 | — | — |
| 2014-11-20 | $4.39 | $5.83 | 14,900 | — | — |
| 2014-11-19 | $4.41 | $5.85 | 37,400 | — | — |
| 2014-11-18 | $4.36 | $5.79 | 34,000 | — | — |
| 2014-11-17 | $4.44 | $5.89 | 20,100 | — | — |
| 2014-11-14 | $4.40 | $5.84 | 14,800 | — | — |
| 2014-11-13 | $4.46 | $5.92 | 12,700 | — | — |
| 2014-11-12 | $4.49 | $5.96 | 27,100 | — | — |
| 2014-11-11 | $4.36 | $5.79 | 15,400 | — | — |
| 2014-11-10 | $4.37 | $5.80 | 35,500 | — | — |
| 2014-11-07 | $4.44 | $5.89 | 6,800 | — | — |
| 2014-11-06 | $4.39 | $5.83 | 30,200 | — | — |
| 2014-11-05 | $4.43 | $5.88 | 20,800 | — | — |
| 2014-11-04 | $4.45 | $5.91 | 18,800 | — | — |
| 2014-11-03 | $4.50 | $5.97 | 10,500 | — | — |
| 2014-10-31 | $4.53 | $6.01 | 7,600 | — | — |
| 2014-10-30 | $4.50 | $5.97 | 8,500 | — | — |
| 2014-10-29 | $4.52 | $6.00 | 7,400 | — | — |
| 2014-10-28 | $4.59 | $6.09 | 26,600 | — | — |
| 2014-10-27 | $4.62 | $6.13 | 39,100 | — | — |
| 2014-10-24 | $4.63 | $6.15 | 4,000 | — | — |
| 2014-10-23 | $4.61 | $6.12 | 30,600 | — | — |
| 2014-10-22 | $4.60 | $6.11 | 7,700 | — | — |
| 2014-10-21 | $4.90 | $6.50 | 7,300 | — | — |
| 2014-10-20 | $4.95 | $6.57 | 34,000 | — | — |
| 2014-10-17 | $4.69 | $6.23 | 24,400 | — | — |
| 2014-10-16 | $4.55 | $6.04 | 24,300 | — | — |
| 2014-10-15 | $4.54 | $6.03 | 51,700 | — | — |
| 2014-10-14 | $4.44 | $5.89 | 38,400 | — | — |
| 2014-10-13 | $4.45 | $5.91 | 37,400 | — | — |
| 2014-10-10 | $4.53 | $6.01 | 27,700 | — | — |
| 2014-10-09 | $4.52 | $6.00 | 8,700 | — | — |
| 2014-10-08 | $4.57 | $6.07 | 20,000 | — | — |
| 2014-10-07 | $4.45 | $5.91 | 28,100 | — | — |
| 2014-10-06 | $4.53 | $6.01 | 32,400 | — | — |
| 2014-10-03 | $4.63 | $6.15 | 24,300 | — | — |
| 2014-10-02 | $4.56 | $6.05 | 37,600 | — | — |
| 2014-10-01 | $4.68 | $6.21 | 27,700 | — | — |
| 2014-09-30 | $4.93 | $6.54 | 16,800 | — | — |
| 2014-09-29 | $4.78 | $6.35 | 39,200 | — | — |
| 2014-09-26 | $4.79 | $6.36 | 23,500 | — | — |
| 2014-09-25 | $4.90 | $6.41 | 15,900 | — | — |
| 2014-09-24 | $4.92 | $6.44 | 28,100 | — | — |
| 2014-09-23 | $5.00 | $6.54 | 34,800 | — | — |
| 2014-09-22 | $4.94 | $6.46 | 76,100 | — | — |
| 2014-09-19 | $5.17 | $6.77 | 51,200 | — | — |
| 2014-09-18 | $5.20 | $6.80 | 25,000 | — | — |
| 2014-09-17 | $5.25 | $6.87 | 9,700 | — | — |
| 2014-09-16 | $5.19 | $6.79 | 38,400 | — | — |
| 2014-09-15 | $5.33 | $6.97 | 26,600 | — | — |
| 2014-09-12 | $5.32 | $6.96 | 49,300 | — | — |
| 2014-09-11 | $5.39 | $7.05 | 42,700 | — | — |
| 2014-09-10 | $5.40 | $7.07 | 32,400 | — | — |
| 2014-09-09 | $5.44 | $7.12 | 4,200 | — | — |
| 2014-09-08 | $5.49 | $7.18 | 10,900 | — | — |
| 2014-09-05 | $5.40 | $7.07 | 22,300 | — | — |
| 2014-09-04 | $5.41 | $7.08 | 7,500 | — | — |
| 2014-09-03 | $5.50 | $7.20 | 12,900 | — | — |
| 2014-09-02 | $5.53 | $7.24 | 10,200 | — | — |
| 2014-08-29 | $5.55 | $7.26 | 11,500 | — | — |
| 2014-08-28 | $5.42 | $7.09 | 6,000 | — | — |
| 2014-08-27 | $5.38 | $7.04 | 9,600 | — | — |
| 2014-08-26 | $5.45 | $7.13 | 9,400 | — | — |
| 2014-08-25 | $5.40 | $7.07 | 29,600 | — | — |
| 2014-08-22 | $5.33 | $6.97 | 9,100 | — | — |
| 2014-08-21 | $5.38 | $7.04 | 20,200 | — | — |
| 2014-08-20 | $5.29 | $6.92 | 30,300 | — | — |
| 2014-08-19 | $5.33 | $6.97 | 17,000 | — | — |
| 2014-08-18 | $5.36 | $7.01 | 12,700 | — | — |
| 2014-08-15 | $5.41 | $7.08 | 31,300 | — | — |
| 2014-08-14 | $5.20 | $6.80 | 9,700 | — | — |
| 2014-08-13 | $5.20 | $6.80 | 6,400 | — | — |
| 2014-08-12 | $5.19 | $6.79 | 14,800 | — | — |
| 2014-08-11 | $5.22 | $6.83 | 20,900 | — | — |
| 2014-08-08 | $5.30 | $6.94 | 12,100 | — | — |
| 2014-08-07 | $5.26 | $6.88 | 4,100 | — | — |
| 2014-08-06 | $5.25 | $6.87 | 9,400 | — | — |
| 2014-08-05 | $5.35 | $7.00 | 7,500 | — | — |
| 2014-08-04 | $5.43 | $7.11 | 14,100 | — | — |
| 2014-08-01 | $5.39 | $7.05 | 15,700 | — | — |
| 2014-07-31 | $5.34 | $6.99 | 46,900 | — | — |
| 2014-07-30 | $5.50 | $7.20 | 12,500 | — | — |
| 2014-07-29 | $5.52 | $7.22 | 16,400 | — | — |
| 2014-07-28 | $5.54 | $7.25 | 15,800 | — | — |
| 2014-07-25 | $5.60 | $7.33 | 15,400 | — | — |
| 2014-07-24 | $5.66 | $7.41 | 20,600 | — | — |
| 2014-07-23 | $5.62 | $7.35 | 14,000 | — | — |
| 2014-07-22 | $5.67 | $7.42 | 18,400 | — | — |
| 2014-07-21 | $5.66 | $7.41 | 24,400 | — | — |
| 2014-07-18 | $5.80 | $7.59 | 25,100 | — | — |
| 2014-07-17 | $5.68 | $7.43 | 11,000 | — | — |
| 2014-07-16 | $5.70 | $7.46 | 42,200 | — | — |
| 2014-07-15 | $5.74 | $7.51 | 20,800 | — | — |
| 2014-07-14 | $5.86 | $7.67 | 16,400 | — | — |
| 2014-07-11 | $5.93 | $7.76 | 13,700 | — | — |
| 2014-07-10 | $5.89 | $7.71 | 19,700 | — | — |
| 2014-07-09 | $6.06 | $7.93 | 38,700 | — | — |
| 2014-07-08 | $5.93 | $7.76 | 19,500 | — | — |
| 2014-07-07 | $6.04 | $7.90 | 14,700 | — | — |
| 2014-07-03 | $6.17 | $8.07 | 8,400 | — | — |
| 2014-07-02 | $6.13 | $8.02 | 24,200 | — | — |
| 2014-07-01 | $6.05 | $7.92 | 43,200 | — | — |
| 2014-06-30 | $5.99 | $7.84 | 23,400 | — | — |
| 2014-06-27 | $6.08 | $7.96 | 11,000 | — | — |
| 2014-06-26 | $6.13 | $8.02 | 21,700 | — | — |
| 2014-06-25 | $6.22 | $8.05 | 35,000 | — | — |
| 2014-06-24 | $6.11 | $7.91 | 44,900 | — | — |
| 2014-06-23 | $6.30 | $8.15 | 29,400 | — | — |
| 2014-06-20 | $6.25 | $8.09 | 38,600 | — | — |
| 2014-06-19 | $6.25 | $8.09 | 53,800 | — | — |
| 2014-06-18 | $6.23 | $8.06 | 44,300 | — | — |
| 2014-06-17 | $6.16 | $7.97 | 37,200 | — | — |
| 2014-06-16 | $5.89 | $7.62 | 57,800 | — | — |
| 2014-06-13 | $5.79 | $7.49 | 70,200 | — | — |
| 2014-06-12 | $5.90 | $7.63 | 124,400 | — | — |
| 2014-06-11 | $5.58 | $7.22 | 98,900 | — | — |
| 2014-06-10 | $5.36 | $6.93 | 47,200 | — | — |
| 2014-06-09 | $5.37 | $6.95 | 120,800 | — | — |
| 2014-06-06 | $5.06 | $6.55 | 54,200 | — | — |
| 2014-06-05 | $5.19 | $6.71 | 173,900 | — | — |
| 2014-06-04 | $5.16 | $6.68 | 110,000 | — | — |
| 2014-06-03 | $5.43 | $7.03 | 49,000 | — | — |
| 2014-06-02 | $5.54 | $7.17 | 30,800 | — | — |
| 2014-05-30 | $5.58 | $7.22 | 36,000 | — | — |
| 2014-05-29 | $5.65 | $7.31 | 34,900 | — | — |
| 2014-05-28 | $5.61 | $7.26 | 29,700 | — | — |
| 2014-05-27 | $5.59 | $7.23 | 72,600 | — | — |
| 2014-05-23 | $5.69 | $7.36 | 36,000 | — | — |
| 2014-05-22 | $5.77 | $7.47 | 21,200 | — | — |
| 2014-05-21 | $5.71 | $7.39 | 29,000 | — | — |
| 2014-05-20 | $5.87 | $7.59 | 8,400 | — | — |
| 2014-05-19 | $5.95 | $7.70 | 39,500 | — | — |
| 2014-05-16 | $5.89 | $7.62 | 17,100 | — | — |
| 2014-05-15 | $5.79 | $7.49 | 74,700 | — | — |
| 2014-05-14 | $5.90 | $7.63 | 30,100 | — | — |
| 2014-05-13 | $5.99 | $7.75 | 15,600 | — | — |
| 2014-05-12 | $6.02 | $7.79 | 34,600 | — | — |
| 2014-05-09 | $6.08 | $7.87 | 25,100 | — | — |
| 2014-05-08 | $5.90 | $7.63 | 33,300 | — | — |
| 2014-05-07 | $6.00 | $7.76 | 28,700 | — | — |
| 2014-05-06 | $6.07 | $7.85 | 14,100 | — | — |
| 2014-05-05 | $6.24 | $8.07 | 15,300 | — | — |
| 2014-05-02 | $6.26 | $8.10 | 16,500 | — | — |
| 2014-05-01 | $6.15 | $7.96 | 16,100 | — | — |
| 2014-04-30 | $6.11 | $7.91 | 26,800 | — | — |
| 2014-04-29 | $6.02 | $7.79 | 27,800 | — | — |
| 2014-04-28 | $6.16 | $7.97 | 28,800 | — | — |
| 2014-04-25 | $6.40 | $8.28 | 30,100 | — | — |
| 2014-04-24 | $6.44 | $8.33 | 12,400 | — | — |
| 2014-04-23 | $6.39 | $8.27 | 22,300 | — | — |
| 2014-04-22 | $6.54 | $8.46 | 47,200 | — | — |
| 2014-04-21 | $6.57 | $8.50 | 51,800 | — | — |
| 2014-04-17 | $6.37 | $8.24 | 36,900 | — | — |
| 2014-04-16 | $6.09 | $7.88 | 90,200 | — | — |
| 2014-04-15 | $5.85 | $7.57 | 105,200 | — | — |
| 2014-04-14 | $5.92 | $7.66 | 35,900 | — | — |
| 2014-04-11 | $5.88 | $7.61 | 103,900 | — | — |
| 2014-04-10 | $6.20 | $8.02 | 29,700 | — | — |
| 2014-04-09 | $6.26 | $8.10 | 17,000 | — | — |
| 2014-04-08 | $6.25 | $8.09 | 36,400 | — | — |
| 2014-04-07 | $6.26 | $8.10 | 60,800 | — | — |
| 2014-04-04 | $6.64 | $8.59 | 52,400 | — | — |
| 2014-04-03 | $6.60 | $8.54 | 42,900 | — | — |
| 2014-04-02 | $6.74 | $8.72 | 102,900 | — | — |
| 2014-04-01 | $6.75 | $8.73 | 128,000 | — | — |
| 2014-03-31 | $6.52 | $8.44 | 39,800 | — | — |
| 2014-03-28 | $6.36 | $8.23 | 55,700 | — | — |
| 2014-03-27 | $6.30 | $8.15 | 53,100 | — | — |
| 2014-03-26 | $6.39 | $8.18 | 55,400 | — | — |
| 2014-03-25 | $6.46 | $8.27 | 64,400 | — | — |
| 2014-03-24 | $6.36 | $8.14 | 35,000 | — | — |
| 2014-03-21 | $6.49 | $8.30 | 98,500 | — | — |
| 2014-03-20 | $6.52 | $8.34 | 19,200 | — | — |
| 2014-03-19 | $6.53 | $8.36 | 32,500 | — | — |
| 2014-03-18 | $6.50 | $8.32 | 41,500 | — | — |
| 2014-03-17 | $6.42 | $8.22 | 79,400 | — | — |
| 2014-03-14 | $6.51 | $8.33 | 43,000 | — | — |
| 2014-03-13 | $6.51 | $8.33 | 313,700 | — | — |
| 2014-03-12 | $6.88 | $8.80 | 83,600 | — | — |
| 2014-03-11 | $6.89 | $8.82 | 105,700 | — | — |
| 2014-03-10 | $6.81 | $8.71 | 60,500 | — | — |
| 2014-03-07 | $6.74 | $8.62 | 43,200 | — | — |
| 2014-03-06 | $6.75 | $8.64 | 69,600 | — | — |
| 2014-03-05 | $6.69 | $8.56 | 32,000 | — | — |
| 2014-03-04 | $6.63 | $8.48 | 82,000 | — | — |
| 2014-03-03 | $6.68 | $8.55 | 63,800 | — | — |
| 2014-02-28 | $6.64 | $8.50 | 41,600 | — | — |
| 2014-02-27 | $6.62 | $8.47 | 35,600 | — | — |
| 2014-02-26 | $6.65 | $8.51 | 54,800 | — | — |
| 2014-02-25 | $6.59 | $8.43 | 53,900 | — | — |
| 2014-02-24 | $6.74 | $8.62 | 62,900 | — | — |
| 2014-02-21 | $6.77 | $8.66 | 44,700 | — | — |
| 2014-02-20 | $6.84 | $8.75 | 69,600 | — | — |
| 2014-02-19 | $6.77 | $8.66 | 61,000 | — | — |
| 2014-02-18 | $6.79 | $8.69 | 81,000 | — | — |
| 2014-02-14 | $6.73 | $8.61 | 30,000 | — | — |
| 2014-02-13 | $6.60 | $8.45 | 76,900 | — | — |
| 2014-02-12 | $6.60 | $8.45 | 42,200 | — | — |
| 2014-02-11 | $6.68 | $8.55 | 82,600 | — | — |
| 2014-02-10 | $6.61 | $8.46 | 49,000 | — | — |
| 2014-02-07 | $6.51 | $8.33 | 32,000 | — | — |
| 2014-02-06 | $6.44 | $8.24 | 60,200 | — | — |
| 2014-02-05 | $6.41 | $8.20 | 49,100 | — | — |
| 2014-02-04 | $6.42 | $8.22 | 105,300 | — | — |
| 2014-02-03 | $6.39 | $8.18 | 90,400 | — | — |
| 2014-01-31 | $6.62 | $8.47 | 53,900 | — | — |
| 2014-01-30 | $6.55 | $8.38 | 58,100 | — | — |
| 2014-01-29 | $6.68 | $8.55 | 76,700 | — | — |
| 2014-01-28 | $6.68 | $8.55 | 67,300 | — | — |
| 2014-01-27 | $6.60 | $8.45 | 146,800 | — | — |
| 2014-01-24 | $6.51 | $8.33 | 179,400 | — | — |
| 2014-01-23 | $6.80 | $8.70 | 121,600 | — | — |
| 2014-01-22 | $6.85 | $8.77 | 179,300 | — | — |
| 2014-01-21 | $6.78 | $8.68 | 290,000 | — | — |
| 2014-01-17 | $6.43 | $8.23 | 306,300 | — | — |
| 2014-01-16 | $6.24 | $7.98 | 486,500 | — | — |
| 2014-01-15 | $6.68 | $8.55 | 133,300 | — | — |
| 2014-01-14 | $6.74 | $8.62 | 119,500 | — | — |
| 2014-01-13 | $6.65 | $8.51 | 135,900 | — | — |
| 2014-01-10 | $6.82 | $8.73 | 122,900 | — | — |
| 2014-01-09 | $6.88 | $8.80 | 132,300 | — | — |
| 2014-01-08 | $6.77 | $8.66 | 261,200 | — | — |
| 2014-01-07 | $6.91 | $8.84 | 323,900 | — | — |
| 2014-01-06 | $7.07 | $9.05 | 702,300 | — | — |
| 2014-01-03 | $6.84 | $8.75 | 3,117,800 | — | — |
| 2014-01-02 | $8.86 | $11.34 | 165,100 | — | — |