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
- 1993-10-25 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 | $4.48 | $6.93 | 6,700 | — | — |
| 2014-12-30 | $4.47 | $6.91 | 11,100 | — | — |
| 2014-12-29 | $4.45 | $6.88 | 18,200 | — | — |
| 2014-12-26 | $4.49 | $6.95 | 8,200 | — | — |
| 2014-12-24 | $4.47 | $6.91 | 15,100 | — | — |
| 2014-12-23 | $4.49 | $6.95 | 27,900 | — | — |
| 2014-12-22 | $4.43 | $6.85 | 40,200 | — | — |
| 2014-12-19 | $4.48 | $6.93 | 20,500 | — | — |
| 2014-12-18 | $4.46 | $6.90 | 9,700 | — | — |
| 2014-12-17 | $4.35 | $6.73 | 7,100 | — | — |
| 2014-12-16 | $4.33 | $6.70 | 36,600 | — | — |
| 2014-12-15 | $4.36 | $6.74 | 27,000 | — | — |
| 2014-12-12 | $4.27 | $6.61 | 21,600 | — | — |
| 2014-12-11 | $4.26 | $6.59 | 8,300 | — | — |
| 2014-12-10 | $4.18 | $6.47 | 3,700 | — | — |
| 2014-12-09 | $4.19 | $6.48 | 4,900 | — | — |
| 2014-12-08 | $4.16 | $6.44 | 24,100 | — | — |
| 2014-12-05 | $4.28 | $6.62 | 66,400 | — | — |
| 2014-12-04 | $4.20 | $6.50 | 31,500 | — | — |
| 2014-12-03 | $4.15 | $6.42 | 23,600 | — | — |
| 2014-12-02 | $4.20 | $6.50 | 28,900 | — | — |
| 2014-12-01 | $4.17 | $6.45 | 24,500 | — | — |
| 2014-11-28 | $4.21 | $6.51 | 4,800 | — | — |
| 2014-11-26 | $4.20 | $6.50 | 36,500 | — | — |
| 2014-11-25 | $4.18 | $6.47 | 46,300 | — | — |
| 2014-11-24 | $4.26 | $6.59 | 93,300 | — | — |
| 2014-11-21 | $4.14 | $6.40 | 60,100 | — | — |
| 2014-11-20 | $4.06 | $6.28 | 24,900 | — | — |
| 2014-11-19 | $4.15 | $6.42 | 17,800 | — | — |
| 2014-11-18 | $4.11 | $6.36 | 12,600 | — | — |
| 2014-11-17 | $4.12 | $6.37 | 12,500 | — | — |
| 2014-11-14 | $4.14 | $6.40 | 11,700 | — | — |
| 2014-11-13 | $4.16 | $6.44 | 7,600 | — | — |
| 2014-11-12 | $4.18 | $6.47 | 19,400 | — | — |
| 2014-11-11 | $4.16 | $6.44 | 16,900 | — | — |
| 2014-11-10 | $4.15 | $6.42 | 28,400 | — | — |
| 2014-11-07 | $4.14 | $6.40 | 8,300 | — | — |
| 2014-11-06 | $4.13 | $6.39 | 10,500 | — | — |
| 2014-11-05 | $4.19 | $6.48 | 26,300 | — | — |
| 2014-11-04 | $4.15 | $6.42 | 34,600 | — | — |
| 2014-11-03 | $4.18 | $6.47 | 133,800 | — | — |
| 2014-10-31 | $4.07 | $6.30 | 48,500 | — | — |
| 2014-10-30 | $4.00 | $6.19 | 120,500 | — | — |
| 2014-10-29 | $3.84 | $5.94 | 169,800 | — | — |
| 2014-10-28 | $3.88 | $6.00 | 9,200 | — | — |
| 2014-10-27 | $3.91 | $6.05 | 64,500 | — | — |
| 2014-10-24 | $3.95 | $6.11 | 56,300 | — | — |
| 2014-10-23 | $3.96 | $6.13 | 5,000 | — | — |
| 2014-10-22 | $3.97 | $6.14 | 34,000 | — | — |
| 2014-10-21 | $3.97 | $6.14 | 83,800 | — | — |
| 2014-10-20 | $3.97 | $6.14 | 47,800 | — | — |
| 2014-10-17 | $3.97 | $6.14 | 245,200 | — | — |
| 2014-10-16 | $3.94 | $6.09 | 7,800 | — | — |
| 2014-10-15 | $3.95 | $6.11 | 86,400 | — | — |
| 2014-10-14 | $3.99 | $6.17 | 49,500 | — | — |
| 2014-10-13 | $3.94 | $6.09 | 84,900 | — | — |
| 2014-10-10 | $3.97 | $6.14 | 79,300 | — | — |
| 2014-10-09 | $3.99 | $6.17 | 202,000 | — | — |
| 2014-10-08 | $4.05 | $6.27 | 102,700 | — | — |
| 2014-10-07 | $4.00 | $6.19 | 49,000 | — | — |
| 2014-10-06 | $4.02 | $6.22 | 77,300 | — | — |
| 2014-10-03 | $3.97 | $6.14 | 18,100 | — | — |
| 2014-10-02 | $3.91 | $6.05 | 63,000 | — | — |
| 2014-10-01 | $3.88 | $6.00 | 15,800 | — | — |
| 2014-09-30 | $3.99 | $6.17 | 86,100 | — | — |
| 2014-09-29 | $3.98 | $6.16 | 81,100 | — | — |
| 2014-09-26 | $3.90 | $6.03 | 646,100 | — | — |
| 2014-09-25 | $3.88 | $6.00 | 3,100 | — | — |
| 2014-09-24 | $3.89 | $6.02 | 22,100 | — | — |
| 2014-09-23 | $3.85 | $5.96 | 19,800 | — | — |
| 2014-09-22 | $3.86 | $5.97 | 39,700 | — | — |
| 2014-09-19 | $3.87 | $5.99 | 80,200 | — | — |
| 2014-09-18 | $3.86 | $5.97 | 16,400 | — | — |
| 2014-09-17 | $3.88 | $6.00 | 11,300 | — | — |
| 2014-09-16 | $3.82 | $5.91 | 11,600 | — | — |
| 2014-09-15 | $3.78 | $5.85 | 29,000 | — | — |
| 2014-09-12 | $3.86 | $5.97 | 29,900 | — | — |
| 2014-09-11 | $3.85 | $5.96 | 73,500 | — | — |
| 2014-09-10 | $3.87 | $5.99 | 2,900 | — | — |
| 2014-09-09 | $3.85 | $5.96 | 17,100 | — | — |
| 2014-09-08 | $3.90 | $6.03 | 26,200 | — | — |
| 2014-09-05 | $3.84 | $5.94 | 2,900 | — | — |
| 2014-09-04 | $3.83 | $5.92 | 7,500 | — | — |
| 2014-09-03 | $3.83 | $5.92 | 4,000 | — | — |
| 2014-09-02 | $3.81 | $5.89 | 13,700 | — | — |
| 2014-08-29 | $3.84 | $5.94 | 31,800 | — | — |
| 2014-08-28 | $3.80 | $5.88 | 5,300 | — | — |
| 2014-08-27 | $3.77 | $5.83 | 22,200 | — | — |
| 2014-08-26 | $3.78 | $5.85 | 3,900 | — | — |
| 2014-08-25 | $3.75 | $5.80 | 11,400 | — | — |
| 2014-08-22 | $3.76 | $5.82 | 13,600 | — | — |
| 2014-08-21 | $3.76 | $5.82 | 23,600 | — | — |
| 2014-08-20 | $3.72 | $5.75 | 90,300 | — | — |
| 2014-08-19 | $3.74 | $5.79 | 25,800 | — | — |
| 2014-08-18 | $3.72 | $5.75 | 24,100 | — | — |
| 2014-08-15 | $3.74 | $5.79 | 18,100 | — | — |
| 2014-08-14 | $3.72 | $5.75 | 6,700 | — | — |
| 2014-08-13 | $3.73 | $5.77 | 400 | — | — |
| 2014-08-12 | $3.75 | $5.80 | 8,300 | — | — |
| 2014-08-11 | $3.79 | $5.86 | 18,800 | — | — |
| 2014-08-08 | $3.78 | $5.85 | 30,800 | — | — |
| 2014-08-07 | $3.67 | $5.68 | 96,000 | — | — |
| 2014-08-06 | $3.72 | $5.75 | 24,100 | — | — |
| 2014-08-05 | $3.67 | $5.68 | 105,200 | — | — |
| 2014-08-04 | $3.74 | $5.79 | 58,400 | — | — |
| 2014-08-01 | $3.84 | $5.94 | 19,700 | — | — |
| 2014-07-31 | $3.82 | $5.91 | 11,200 | — | — |
| 2014-07-30 | $3.87 | $5.99 | 22,800 | — | — |
| 2014-07-29 | $3.81 | $5.89 | 42,700 | — | — |
| 2014-07-28 | $3.83 | $5.92 | 22,300 | — | — |
| 2014-07-25 | $3.84 | $5.94 | 20,400 | — | — |
| 2014-07-24 | $3.82 | $5.91 | 21,600 | — | — |
| 2014-07-23 | $3.81 | $5.89 | 36,000 | — | — |
| 2014-07-22 | $3.86 | $5.97 | 8,500 | — | — |
| 2014-07-21 | $3.83 | $5.92 | 58,500 | — | — |
| 2014-07-18 | $3.84 | $5.94 | 19,000 | — | — |
| 2014-07-17 | $3.90 | $6.03 | 12,100 | — | — |
| 2014-07-16 | $3.92 | $6.06 | 9,700 | — | — |
| 2014-07-15 | $3.90 | $6.03 | 3,900 | — | — |
| 2014-07-14 | $3.91 | $6.05 | 4,800 | — | — |
| 2014-07-11 | $3.85 | $5.96 | 44,600 | — | — |
| 2014-07-10 | $3.95 | $6.11 | 19,300 | — | — |
| 2014-07-09 | $3.91 | $6.05 | 4,900 | — | — |
| 2014-07-08 | $3.90 | $6.03 | 37,200 | — | — |
| 2014-07-07 | $3.93 | $6.08 | 17,300 | — | — |
| 2014-07-03 | $3.95 | $6.11 | 5,500 | — | — |
| 2014-07-02 | $3.92 | $6.06 | 37,400 | — | — |
| 2014-07-01 | $3.98 | $6.16 | 32,900 | — | — |
| 2014-06-30 | $3.88 | $6.00 | 32,600 | — | — |
| 2014-06-27 | $4.03 | $6.23 | 149,700 | — | — |
| 2014-06-26 | $3.76 | $5.82 | 26,300 | — | — |
| 2014-06-25 | $3.64 | $5.63 | 14,200 | — | — |
| 2014-06-24 | $3.68 | $5.69 | 28,300 | — | — |
| 2014-06-23 | $3.71 | $5.74 | 2,700 | — | — |
| 2014-06-20 | $3.79 | $5.86 | 49,500 | — | — |
| 2014-06-19 | $3.73 | $5.77 | 16,500 | — | — |
| 2014-06-18 | $3.78 | $5.85 | 6,900 | — | — |
| 2014-06-17 | $3.72 | $5.75 | 34,900 | — | — |
| 2014-06-16 | $3.77 | $5.83 | 7,100 | — | — |
| 2014-06-13 | $3.77 | $5.83 | 8,700 | — | — |
| 2014-06-12 | $3.75 | $5.80 | 26,600 | — | — |
| 2014-06-11 | $3.79 | $5.86 | 18,500 | — | — |
| 2014-06-10 | $3.79 | $5.86 | 10,100 | — | — |
| 2014-06-09 | $3.73 | $5.77 | 27,600 | — | — |
| 2014-06-06 | $3.71 | $5.74 | 4,000 | — | — |
| 2014-06-05 | $3.74 | $5.79 | 13,500 | — | — |
| 2014-06-04 | $3.71 | $5.74 | 10,000 | — | — |
| 2014-06-03 | $3.69 | $5.71 | 28,900 | — | — |
| 2014-06-02 | $3.66 | $5.66 | 35,600 | — | — |
| 2014-05-30 | $3.71 | $5.74 | 16,500 | — | — |
| 2014-05-29 | $3.70 | $5.72 | 6,500 | — | — |
| 2014-05-28 | $3.73 | $5.77 | 14,100 | — | — |
| 2014-05-27 | $3.74 | $5.79 | 32,200 | — | — |
| 2014-05-23 | $3.72 | $5.75 | 11,000 | — | — |
| 2014-05-22 | $3.74 | $5.79 | 17,500 | — | — |
| 2014-05-21 | $3.71 | $5.74 | 10,500 | — | — |
| 2014-05-20 | $3.70 | $5.72 | 800 | — | — |
| 2014-05-19 | $3.68 | $5.69 | 10,500 | — | — |
| 2014-05-16 | $3.67 | $5.68 | 33,300 | — | — |
| 2014-05-15 | $3.73 | $5.77 | 17,300 | — | — |
| 2014-05-14 | $3.75 | $5.80 | 158,700 | — | — |
| 2014-05-13 | $3.79 | $5.86 | 88,100 | — | — |
| 2014-05-12 | $3.72 | $5.75 | 52,800 | — | — |
| 2014-05-09 | $3.70 | $5.72 | 25,200 | — | — |
| 2014-05-08 | $3.69 | $5.71 | 11,000 | — | — |
| 2014-05-07 | $3.78 | $5.85 | 57,000 | — | — |
| 2014-05-06 | $3.75 | $5.80 | 67,700 | — | — |
| 2014-05-05 | $3.76 | $5.82 | 119,100 | — | — |
| 2014-05-02 | $3.63 | $5.62 | 132,900 | — | — |
| 2014-05-01 | $3.45 | $5.34 | 310,000 | — | — |
| 2014-04-30 | $3.48 | $5.38 | 17,200 | — | — |
| 2014-04-29 | $3.45 | $5.34 | 49,000 | — | — |
| 2014-04-28 | $3.43 | $5.31 | 19,400 | — | — |
| 2014-04-25 | $3.49 | $5.40 | 74,100 | — | — |
| 2014-04-24 | $3.54 | $5.48 | 9,400 | — | — |
| 2014-04-23 | $3.60 | $5.57 | 43,600 | — | — |
| 2014-04-22 | $3.59 | $5.55 | 83,500 | — | — |
| 2014-04-21 | $3.48 | $5.38 | 30,000 | — | — |
| 2014-04-17 | $3.40 | $5.26 | 8,500 | — | — |
| 2014-04-16 | $3.39 | $5.24 | 9,100 | — | — |
| 2014-04-15 | $3.43 | $5.31 | 15,900 | — | — |
| 2014-04-14 | $3.44 | $5.32 | 2,200 | — | — |
| 2014-04-11 | $3.47 | $5.37 | 5,100 | — | — |
| 2014-04-10 | $3.49 | $5.40 | 36,400 | — | — |
| 2014-04-09 | $3.45 | $5.34 | 42,000 | — | — |
| 2014-04-08 | $3.44 | $5.32 | 25,000 | — | — |
| 2014-04-07 | $3.41 | $5.28 | 8,100 | — | — |
| 2014-04-04 | $3.38 | $5.23 | 14,000 | — | — |
| 2014-04-03 | $3.40 | $5.26 | 6,800 | — | — |
| 2014-04-02 | $3.42 | $5.29 | 34,100 | — | — |
| 2014-04-01 | $3.45 | $5.34 | 25,400 | — | — |
| 2014-03-31 | $3.43 | $5.31 | 14,500 | — | — |
| 2014-03-28 | $3.49 | $5.40 | 70,600 | — | — |
| 2014-03-27 | $3.40 | $5.26 | 2,800 | — | — |
| 2014-03-26 | $3.38 | $5.23 | 9,900 | — | — |
| 2014-03-25 | $3.40 | $5.26 | 5,100 | — | — |
| 2014-03-24 | $3.40 | $5.26 | 12,400 | — | — |
| 2014-03-21 | $3.42 | $5.29 | 99,300 | — | — |
| 2014-03-20 | $3.36 | $5.20 | 9,600 | — | — |
| 2014-03-19 | $3.38 | $5.23 | 9,900 | — | — |
| 2014-03-18 | $3.41 | $5.28 | 28,800 | — | — |
| 2014-03-17 | $3.41 | $5.28 | 15,800 | — | — |
| 2014-03-14 | $3.41 | $5.28 | 14,700 | — | — |
| 2014-03-13 | $3.42 | $5.29 | 19,900 | — | — |
| 2014-03-12 | $3.39 | $5.24 | 124,700 | — | — |
| 2014-03-11 | $3.41 | $5.28 | 8,300 | — | — |
| 2014-03-10 | $3.40 | $5.26 | 10,300 | — | — |
| 2014-03-07 | $3.45 | $5.34 | 5,500 | — | — |
| 2014-03-06 | $3.41 | $5.28 | 8,300 | — | — |
| 2014-03-05 | $3.43 | $5.31 | 3,700 | — | — |
| 2014-03-04 | $3.44 | $5.32 | 38,200 | — | — |
| 2014-03-03 | $3.44 | $5.32 | 52,400 | — | — |
| 2014-02-28 | $3.38 | $5.23 | 3,400 | — | — |
| 2014-02-27 | $3.39 | $5.24 | 3,400 | — | — |
| 2014-02-26 | $3.39 | $5.24 | 22,200 | — | — |
| 2014-02-25 | $3.35 | $5.18 | 5,900 | — | — |
| 2014-02-24 | $3.38 | $5.23 | 11,500 | — | — |
| 2014-02-21 | $3.40 | $5.26 | 10,100 | — | — |
| 2014-02-20 | $3.39 | $5.24 | 11,500 | — | — |
| 2014-02-19 | $3.40 | $5.26 | 25,500 | — | — |
| 2014-02-18 | $3.42 | $5.29 | 16,500 | — | — |
| 2014-02-14 | $3.45 | $5.34 | 63,300 | — | — |
| 2014-02-13 | $3.36 | $5.20 | 56,100 | — | — |
| 2014-02-12 | $3.36 | $5.20 | 244,900 | — | — |
| 2014-02-11 | $3.29 | $5.09 | 36,700 | — | — |
| 2014-02-10 | $3.25 | $5.03 | 44,100 | — | — |
| 2014-02-07 | $3.23 | $5.00 | 12,600 | — | — |
| 2014-02-06 | $3.21 | $4.97 | 8,300 | — | — |
| 2014-02-05 | $3.18 | $4.92 | 8,500 | — | — |
| 2014-02-04 | $3.23 | $5.00 | 48,300 | — | — |
| 2014-02-03 | $3.17 | $4.90 | 53,500 | — | — |
| 2014-01-31 | $3.13 | $4.84 | 29,700 | — | — |
| 2014-01-30 | $3.18 | $4.92 | 7,900 | — | — |
| 2014-01-29 | $3.15 | $4.87 | 17,200 | — | — |
| 2014-01-28 | $3.15 | $4.87 | 12,100 | — | — |
| 2014-01-27 | $3.09 | $4.78 | 20,200 | — | — |
| 2014-01-24 | $3.06 | $4.73 | 28,500 | — | — |
| 2014-01-23 | $3.13 | $4.84 | 5,600 | — | — |
| 2014-01-22 | $3.18 | $4.92 | 68,400 | — | — |
| 2014-01-21 | $3.09 | $4.78 | 649,300 | — | — |
| 2014-01-17 | $3.09 | $4.78 | 8,000 | — | — |
| 2014-01-16 | $3.04 | $4.70 | 128,700 | — | — |
| 2014-01-15 | $3.14 | $4.86 | 51,900 | — | — |
| 2014-01-14 | $3.09 | $4.78 | 42,800 | — | — |
| 2014-01-13 | $2.92 | $4.52 | 51,200 | — | — |
| 2014-01-10 | $2.83 | $4.38 | 40,800 | — | — |
| 2014-01-09 | $2.82 | $4.36 | 12,200 | — | — |
| 2014-01-08 | $2.87 | $4.44 | 14,800 | — | — |
| 2014-01-07 | $2.89 | $4.47 | 9,400 | — | — |
| 2014-01-06 | $2.86 | $4.42 | 12,300 | — | — |
| 2014-01-03 | $2.89 | $4.47 | 24,200 | — | — |
| 2014-01-02 | $2.83 | $4.38 | 16,400 | — | — |