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
- 1997-02-07 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 | $3.63 | $15.96 | 28,900 | — | — |
| 2014-12-30 | $3.63 | $15.96 | 13,700 | — | — |
| 2014-12-29 | $3.63 | $15.96 | 7,900 | — | — |
| 2014-12-26 | $3.63 | $15.96 | 15,700 | — | — |
| 2014-12-24 | $3.65 | $16.05 | 0 | — | — |
| 2014-12-23 | $3.65 | $16.05 | 9,800 | — | — |
| 2014-12-22 | $3.54 | $15.56 | 18,200 | — | — |
| 2014-12-19 | $3.61 | $15.87 | 23,700 | — | — |
| 2014-12-18 | $3.68 | $16.18 | 0 | — | — |
| 2014-12-17 | $3.68 | $16.18 | 9,400 | — | — |
| 2014-12-16 | $3.67 | $16.13 | 300 | — | — |
| 2014-12-15 | $3.64 | $16.00 | 75,100 | — | — |
| 2014-12-12 | $3.67 | $16.13 | 7,200 | — | — |
| 2014-12-11 | $3.67 | $16.13 | 37,900 | — | — |
| 2014-12-10 | $3.65 | $15.76 | 11,400 | — | — |
| 2014-12-09 | $3.73 | $16.10 | 0 | — | — |
| 2014-12-08 | $3.73 | $16.10 | 3,600 | — | — |
| 2014-12-05 | $3.73 | $16.10 | 10,900 | — | — |
| 2014-12-04 | $3.76 | $16.23 | 4,100 | — | — |
| 2014-12-03 | $3.78 | $16.32 | 3,500 | — | — |
| 2014-12-02 | $3.78 | $16.32 | 2,700 | — | — |
| 2014-12-01 | $3.77 | $16.28 | 5,300 | — | — |
| 2014-11-28 | $3.93 | $16.97 | 6,100 | — | — |
| 2014-11-26 | $3.73 | $16.10 | 300 | — | — |
| 2014-11-25 | $3.73 | $16.10 | 32,200 | — | — |
| 2014-11-24 | $3.64 | $15.72 | 10,000 | — | — |
| 2014-11-21 | $3.68 | $15.89 | 1,100 | — | — |
| 2014-11-20 | $3.66 | $15.80 | 13,300 | — | — |
| 2014-11-19 | $3.70 | $15.98 | 9,800 | — | — |
| 2014-11-18 | $3.79 | $16.36 | 700 | — | — |
| 2014-11-17 | $3.75 | $16.19 | 500 | — | — |
| 2014-11-14 | $3.84 | $16.58 | 400 | — | — |
| 2014-11-13 | $3.80 | $16.41 | 6,300 | — | — |
| 2014-11-12 | $3.71 | $16.02 | 6,300 | — | — |
| 2014-11-11 | $3.85 | $16.62 | 22,600 | — | — |
| 2014-11-10 | $3.90 | $16.84 | 1,400 | — | — |
| 2014-11-07 | $3.85 | $16.62 | 9,300 | — | — |
| 2014-11-06 | $4.00 | $17.27 | 16,100 | — | — |
| 2014-11-05 | $3.95 | $17.05 | 1,700 | — | — |
| 2014-11-04 | $3.78 | $16.32 | 2,600 | — | — |
| 2014-11-03 | $3.79 | $16.36 | 1,600 | — | — |
| 2014-10-31 | $3.79 | $16.36 | 3,800 | — | — |
| 2014-10-30 | $3.78 | $16.32 | 6,800 | — | — |
| 2014-10-29 | $3.75 | $16.19 | 11,700 | — | — |
| 2014-10-28 | $3.85 | $16.62 | 3,100 | — | — |
| 2014-10-27 | $3.80 | $16.41 | 3,300 | — | — |
| 2014-10-24 | $3.78 | $16.32 | 0 | — | — |
| 2014-10-23 | $3.78 | $16.32 | 400 | — | — |
| 2014-10-22 | $3.80 | $16.41 | 1,400 | — | — |
| 2014-10-21 | $3.85 | $16.62 | 34,500 | — | — |
| 2014-10-20 | $3.85 | $16.62 | 18,800 | — | — |
| 2014-10-17 | $3.59 | $15.50 | 1,100 | — | — |
| 2014-10-16 | $3.50 | $15.11 | 18,100 | — | — |
| 2014-10-15 | $3.82 | $16.49 | 1,600 | — | — |
| 2014-10-14 | $3.90 | $16.84 | 1,800 | — | — |
| 2014-10-13 | $4.00 | $17.27 | 16,200 | — | — |
| 2014-10-10 | $3.80 | $16.41 | 9,500 | — | — |
| 2014-10-09 | $3.80 | $16.41 | 1,700 | — | — |
| 2014-10-08 | $3.80 | $16.41 | 16,100 | — | — |
| 2014-10-07 | $3.84 | $16.58 | 9,200 | — | — |
| 2014-10-06 | $3.79 | $16.36 | 21,500 | — | — |
| 2014-10-03 | $3.73 | $16.10 | 3,300 | — | — |
| 2014-10-02 | $3.77 | $16.28 | 11,300 | — | — |
| 2014-10-01 | $3.75 | $16.19 | 18,900 | — | — |
| 2014-09-30 | $3.68 | $15.89 | 20,400 | — | — |
| 2014-09-29 | $3.55 | $15.33 | 1,700 | — | — |
| 2014-09-26 | $3.55 | $15.33 | 3,200 | — | — |
| 2014-09-25 | $3.50 | $15.11 | 7,800 | — | — |
| 2014-09-24 | $3.45 | $14.90 | 3,400 | — | — |
| 2014-09-23 | $3.48 | $15.03 | 6,700 | — | — |
| 2014-09-22 | $3.41 | $14.72 | 200 | — | — |
| 2014-09-19 | $3.40 | $14.68 | 600 | — | — |
| 2014-09-18 | $3.44 | $14.85 | 18,500 | — | — |
| 2014-09-17 | $3.40 | $14.68 | 11,900 | — | — |
| 2014-09-16 | $3.30 | $14.25 | 16,000 | — | — |
| 2014-09-15 | $3.34 | $14.42 | 5,100 | — | — |
| 2014-09-12 | $3.33 | $14.38 | 5,200 | — | — |
| 2014-09-11 | $3.39 | $14.36 | 7,400 | — | — |
| 2014-09-10 | $3.37 | $14.27 | 8,100 | — | — |
| 2014-09-09 | $3.32 | $14.06 | 4,400 | — | — |
| 2014-09-08 | $3.31 | $14.02 | 0 | — | — |
| 2014-09-05 | $3.31 | $14.02 | 20,000 | — | — |
| 2014-09-04 | $3.30 | $13.98 | 9,800 | — | — |
| 2014-09-03 | $3.29 | $13.93 | 20,500 | — | — |
| 2014-09-02 | $3.27 | $13.85 | 6,700 | — | — |
| 2014-08-29 | $3.30 | $13.98 | 5,200 | — | — |
| 2014-08-28 | $3.30 | $13.98 | 14,100 | — | — |
| 2014-08-27 | $3.18 | $13.47 | 5,200 | — | — |
| 2014-08-26 | $3.20 | $13.55 | 61,800 | — | — |
| 2014-08-25 | $3.22 | $13.64 | 1,000 | — | — |
| 2014-08-22 | $3.23 | $13.68 | 700 | — | — |
| 2014-08-21 | $3.25 | $13.76 | 4,100 | — | — |
| 2014-08-20 | $3.20 | $13.55 | 1,500 | — | — |
| 2014-08-19 | $3.23 | $13.68 | 2,900 | — | — |
| 2014-08-18 | $3.21 | $13.59 | 6,000 | — | — |
| 2014-08-15 | $3.30 | $13.98 | 2,600 | — | — |
| 2014-08-14 | $3.27 | $13.85 | 0 | — | — |
| 2014-08-13 | $3.27 | $13.85 | 2,500 | — | — |
| 2014-08-12 | $3.26 | $13.81 | 9,000 | — | — |
| 2014-08-11 | $3.26 | $13.81 | 4,200 | — | — |
| 2014-08-08 | $3.28 | $13.89 | 6,400 | — | — |
| 2014-08-07 | $3.18 | $13.47 | 5,200 | — | — |
| 2014-08-06 | $3.25 | $13.76 | 3,200 | — | — |
| 2014-08-05 | $3.24 | $13.72 | 1,100 | — | — |
| 2014-08-04 | $3.20 | $13.55 | 16,200 | — | — |
| 2014-08-01 | $3.28 | $13.89 | 5,000 | — | — |
| 2014-07-31 | $3.20 | $13.55 | 15,900 | — | — |
| 2014-07-30 | $3.20 | $13.55 | 1,000 | — | — |
| 2014-07-29 | $3.25 | $13.76 | 8,700 | — | — |
| 2014-07-28 | $3.25 | $13.76 | 7,500 | — | — |
| 2014-07-25 | $3.24 | $13.72 | 500 | — | — |
| 2014-07-24 | $3.23 | $13.68 | 10,600 | — | — |
| 2014-07-23 | $3.29 | $13.93 | 3,700 | — | — |
| 2014-07-22 | $3.25 | $13.76 | 400 | — | — |
| 2014-07-21 | $3.28 | $13.89 | 31,300 | — | — |
| 2014-07-18 | $3.30 | $13.98 | 11,500 | — | — |
| 2014-07-17 | $3.41 | $14.44 | 0 | — | — |
| 2014-07-16 | $3.41 | $14.44 | 0 | — | — |
| 2014-07-15 | $3.41 | $14.44 | 1,000 | — | — |
| 2014-07-14 | $3.43 | $14.53 | 2,100 | — | — |
| 2014-07-11 | $3.35 | $14.19 | 7,500 | — | — |
| 2014-07-10 | $3.35 | $14.19 | 1,700 | — | — |
| 2014-07-09 | $3.35 | $14.19 | 4,800 | — | — |
| 2014-07-08 | $3.35 | $14.19 | 23,400 | — | — |
| 2014-07-07 | $3.30 | $13.98 | 4,300 | — | — |
| 2014-07-03 | $3.25 | $13.76 | 8,000 | — | — |
| 2014-07-02 | $3.20 | $13.55 | 33,000 | — | — |
| 2014-07-01 | $3.23 | $13.68 | 4,000 | — | — |
| 2014-06-30 | $3.19 | $13.51 | 9,600 | — | — |
| 2014-06-27 | $3.28 | $13.89 | 2,700 | — | — |
| 2014-06-26 | $3.18 | $13.47 | 3,400 | — | — |
| 2014-06-25 | $3.25 | $13.76 | 3,900 | — | — |
| 2014-06-24 | $3.17 | $13.42 | 1,700 | — | — |
| 2014-06-23 | $3.20 | $13.55 | 12,700 | — | — |
| 2014-06-20 | $3.20 | $13.55 | 4,500 | — | — |
| 2014-06-19 | $3.27 | $13.85 | 13,100 | — | — |
| 2014-06-18 | $3.35 | $14.19 | 4,200 | — | — |
| 2014-06-17 | $3.34 | $14.14 | 300 | — | — |
| 2014-06-16 | $3.31 | $14.02 | 2,900 | — | — |
| 2014-06-13 | $3.39 | $14.36 | 6,300 | — | — |
| 2014-06-12 | $3.40 | $14.40 | 500 | — | — |
| 2014-06-11 | $3.30 | $13.70 | 20,500 | — | — |
| 2014-06-10 | $3.37 | $13.99 | 17,600 | — | — |
| 2014-06-09 | $3.38 | $14.03 | 0 | — | — |
| 2014-06-06 | $3.38 | $14.03 | 200 | — | — |
| 2014-06-05 | $3.38 | $14.03 | 4,200 | — | — |
| 2014-06-04 | $3.33 | $13.82 | 12,800 | — | — |
| 2014-06-03 | $3.25 | $13.49 | 10,900 | — | — |
| 2014-06-02 | $3.45 | $14.32 | 7,900 | — | — |
| 2014-05-30 | $3.37 | $13.99 | 15,400 | — | — |
| 2014-05-29 | $3.60 | $14.95 | 4,700 | — | — |
| 2014-05-28 | $3.23 | $13.41 | 3,200 | — | — |
| 2014-05-27 | $3.30 | $13.70 | 7,000 | — | — |
| 2014-05-23 | $3.22 | $13.37 | 7,700 | — | — |
| 2014-05-22 | $3.37 | $13.99 | 2,000 | — | — |
| 2014-05-21 | $3.38 | $14.03 | 1,000 | — | — |
| 2014-05-20 | $3.30 | $13.70 | 2,000 | — | — |
| 2014-05-19 | $3.27 | $13.58 | 5,200 | — | — |
| 2014-05-16 | $3.23 | $13.41 | 600 | — | — |
| 2014-05-15 | $3.23 | $13.41 | 12,000 | — | — |
| 2014-05-14 | $3.24 | $13.45 | 5,200 | — | — |
| 2014-05-13 | $3.22 | $13.37 | 2,900 | — | — |
| 2014-05-12 | $3.25 | $13.49 | 10,000 | — | — |
| 2014-05-09 | $3.30 | $13.70 | 4,000 | — | — |
| 2014-05-08 | $3.26 | $13.53 | 25,300 | — | — |
| 2014-05-07 | $3.32 | $13.78 | 49,200 | — | — |
| 2014-05-06 | $3.43 | $14.24 | 9,700 | — | — |
| 2014-05-05 | $3.43 | $14.24 | 16,600 | — | — |
| 2014-05-02 | $3.41 | $14.16 | 7,500 | — | — |
| 2014-05-01 | $3.44 | $14.28 | 2,500 | — | — |
| 2014-04-30 | $3.45 | $14.32 | 8,500 | — | — |
| 2014-04-29 | $3.55 | $14.74 | 36,000 | — | — |
| 2014-04-28 | $3.48 | $14.45 | 116,500 | — | — |
| 2014-04-25 | $3.56 | $14.78 | 3,300 | — | — |
| 2014-04-24 | $3.62 | $15.03 | 7,500 | — | — |
| 2014-04-23 | $3.64 | $15.11 | 1,200 | — | — |
| 2014-04-22 | $3.63 | $15.07 | 2,600 | — | — |
| 2014-04-21 | $3.60 | $14.95 | 6,000 | — | — |
| 2014-04-17 | $3.65 | $15.15 | 2,600 | — | — |
| 2014-04-16 | $3.65 | $15.15 | 3,900 | — | — |
| 2014-04-15 | $3.60 | $14.95 | 9,300 | — | — |
| 2014-04-14 | $3.59 | $14.90 | 7,200 | — | — |
| 2014-04-11 | $3.57 | $14.82 | 23,200 | — | — |
| 2014-04-10 | $3.62 | $15.03 | 43,200 | — | — |
| 2014-04-09 | $3.65 | $15.15 | 31,300 | — | — |
| 2014-04-08 | $3.70 | $15.36 | 11,700 | — | — |
| 2014-04-07 | $3.71 | $15.40 | 29,400 | — | — |
| 2014-04-04 | $3.81 | $15.82 | 1,900 | — | — |
| 2014-04-03 | $3.80 | $15.78 | 2,700 | — | — |
| 2014-04-02 | $3.78 | $15.69 | 5,700 | — | — |
| 2014-04-01 | $3.80 | $15.78 | 1,900 | — | — |
| 2014-03-31 | $3.76 | $15.61 | 13,800 | — | — |
| 2014-03-28 | $3.76 | $15.61 | 0 | — | — |
| 2014-03-27 | $3.76 | $15.61 | 700 | — | — |
| 2014-03-26 | $3.80 | $15.78 | 2,900 | — | — |
| 2014-03-25 | $3.75 | $15.57 | 2,500 | — | — |
| 2014-03-24 | $3.76 | $15.61 | 0 | — | — |
| 2014-03-21 | $3.76 | $15.61 | 0 | — | — |
| 2014-03-20 | $3.76 | $15.61 | 2,800 | — | — |
| 2014-03-19 | $3.76 | $15.61 | 1,600 | — | — |
| 2014-03-18 | $3.76 | $15.61 | 7,000 | — | — |
| 2014-03-17 | $3.76 | $15.61 | 5,700 | — | — |
| 2014-03-14 | $3.73 | $15.49 | 1,300 | — | — |
| 2014-03-13 | $3.70 | $15.36 | 1,500 | — | — |
| 2014-03-12 | $3.75 | $15.30 | 9,400 | — | — |
| 2014-03-11 | $3.76 | $15.34 | 5,000 | — | — |
| 2014-03-10 | $3.82 | $15.58 | 10,200 | — | — |
| 2014-03-07 | $3.75 | $15.30 | 33,000 | — | — |
| 2014-03-06 | $3.91 | $15.95 | 10,400 | — | — |
| 2014-03-05 | $3.91 | $15.95 | 8,100 | — | — |
| 2014-03-04 | $3.91 | $15.95 | 2,900 | — | — |
| 2014-03-03 | $3.89 | $15.87 | 14,200 | — | — |
| 2014-02-28 | $3.93 | $16.03 | 3,800 | — | — |
| 2014-02-27 | $3.97 | $16.20 | 14,900 | — | — |
| 2014-02-26 | $3.96 | $16.15 | 1,300 | — | — |
| 2014-02-25 | $3.95 | $16.11 | 0 | — | — |
| 2014-02-24 | $3.95 | $16.11 | 5,800 | — | — |
| 2014-02-21 | $3.85 | $15.71 | 8,400 | — | — |
| 2014-02-20 | $3.85 | $15.71 | 8,800 | — | — |
| 2014-02-19 | $3.95 | $16.11 | 27,100 | — | — |
| 2014-02-18 | $3.80 | $15.50 | 3,300 | — | — |
| 2014-02-14 | $3.82 | $15.58 | 1,500 | — | — |
| 2014-02-13 | $3.80 | $15.50 | 6,900 | — | — |
| 2014-02-12 | $3.76 | $15.34 | 1,400 | — | — |
| 2014-02-11 | $3.73 | $15.22 | 22,000 | — | — |
| 2014-02-10 | $3.87 | $15.79 | 1,900 | — | — |
| 2014-02-07 | $3.94 | $16.07 | 10,200 | — | — |
| 2014-02-06 | $3.90 | $15.91 | 2,000 | — | — |
| 2014-02-05 | $3.89 | $15.87 | 8,000 | — | — |
| 2014-02-04 | $3.78 | $15.42 | 1,000 | — | — |
| 2014-02-03 | $3.80 | $15.50 | 5,400 | — | — |
| 2014-01-31 | $3.83 | $15.62 | 12,500 | — | — |
| 2014-01-30 | $3.88 | $15.83 | 1,200 | — | — |
| 2014-01-29 | $3.73 | $15.22 | 2,400 | — | — |
| 2014-01-28 | $3.80 | $15.50 | 6,400 | — | — |
| 2014-01-27 | $3.84 | $15.67 | 2,300 | — | — |
| 2014-01-24 | $4.00 | $16.32 | 8,600 | — | — |
| 2014-01-23 | $3.96 | $16.15 | 4,400 | — | — |
| 2014-01-22 | $3.98 | $16.24 | 18,300 | — | — |
| 2014-01-21 | $3.90 | $15.91 | 5,700 | — | — |
| 2014-01-17 | $3.85 | $15.71 | 2,000 | — | — |
| 2014-01-16 | $3.95 | $16.11 | 2,100 | — | — |
| 2014-01-15 | $3.90 | $15.91 | 6,800 | — | — |
| 2014-01-14 | $3.88 | $15.83 | 11,200 | — | — |
| 2014-01-13 | $4.00 | $16.32 | 11,500 | — | — |
| 2014-01-10 | $3.89 | $15.87 | 2,600 | — | — |
| 2014-01-09 | $3.85 | $15.71 | 15,200 | — | — |
| 2014-01-08 | $3.75 | $15.30 | 12,300 | — | — |
| 2014-01-07 | $3.67 | $14.97 | 2,800 | — | — |
| 2014-01-06 | $3.63 | $14.81 | 11,500 | — | — |
| 2014-01-03 | $3.60 | $14.69 | 13,700 | — | — |
| 2014-01-02 | $3.62 | $14.77 | 4,300 | — | — |