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
- 1973-05-03 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 | $4.05 | $9.93 | 18,700 | — | — |
| 2014-12-30 | $4.21 | $10.32 | 11,600 | — | — |
| 2014-12-29 | $4.06 | $9.95 | 69,200 | — | — |
| 2014-12-26 | $3.49 | $8.56 | 31,500 | — | — |
| 2014-12-24 | $3.45 | $8.46 | 3,600 | — | — |
| 2014-12-23 | $3.48 | $8.53 | 9,100 | — | — |
| 2014-12-22 | $3.56 | $8.73 | 8,100 | — | — |
| 2014-12-19 | $3.43 | $8.41 | 14,800 | — | — |
| 2014-12-18 | $3.57 | $8.75 | 3,500 | — | — |
| 2014-12-17 | $3.40 | $8.34 | 23,000 | — | — |
| 2014-12-16 | $3.53 | $8.65 | 16,800 | — | — |
| 2014-12-15 | $3.48 | $8.53 | 1,400 | — | — |
| 2014-12-12 | $3.48 | $8.53 | 10,000 | — | — |
| 2014-12-11 | $3.52 | $8.63 | 32,300 | — | — |
| 2014-12-10 | $3.60 | $8.83 | 25,100 | — | — |
| 2014-12-09 | $3.68 | $9.02 | 7,700 | — | — |
| 2014-12-08 | $3.53 | $8.65 | 2,600 | — | — |
| 2014-12-05 | $3.60 | $8.83 | 3,800 | — | — |
| 2014-12-04 | $3.61 | $8.85 | 6,200 | — | — |
| 2014-12-03 | $3.61 | $8.85 | 12,800 | — | — |
| 2014-12-02 | $3.73 | $9.14 | 17,200 | — | — |
| 2014-12-01 | $3.71 | $9.10 | 21,800 | — | — |
| 2014-11-28 | $3.86 | $9.46 | 2,500 | — | — |
| 2014-11-26 | $3.89 | $9.54 | 1,100 | — | — |
| 2014-11-25 | $4.03 | $9.88 | 5,100 | — | — |
| 2014-11-24 | $4.09 | $10.03 | 14,200 | — | — |
| 2014-11-21 | $4.15 | $10.17 | 9,600 | — | — |
| 2014-11-20 | $4.11 | $10.08 | 14,100 | — | — |
| 2014-11-19 | $3.97 | $9.73 | 22,100 | — | — |
| 2014-11-18 | $3.85 | $9.44 | 67,200 | — | — |
| 2014-11-17 | $3.83 | $9.39 | 87,000 | — | — |
| 2014-11-14 | $3.74 | $9.17 | 1,100 | — | — |
| 2014-11-13 | $3.83 | $9.39 | 22,000 | — | — |
| 2014-11-12 | $3.80 | $9.32 | 96,200 | — | — |
| 2014-11-11 | $3.69 | $9.05 | 5,500 | — | — |
| 2014-11-10 | $3.60 | $8.83 | 21,000 | — | — |
| 2014-11-07 | $3.61 | $8.85 | 11,900 | — | — |
| 2014-11-06 | $3.60 | $8.83 | 4,600 | — | — |
| 2014-11-05 | $3.61 | $8.85 | 3,300 | — | — |
| 2014-11-04 | $3.60 | $8.83 | 1,900 | — | — |
| 2014-11-03 | $3.60 | $8.83 | 23,400 | — | — |
| 2014-10-31 | $3.78 | $9.27 | 40,000 | — | — |
| 2014-10-30 | $3.80 | $9.32 | 13,700 | — | — |
| 2014-10-29 | $3.78 | $9.27 | 23,200 | — | — |
| 2014-10-28 | $3.78 | $9.27 | 3,300 | — | — |
| 2014-10-27 | $3.76 | $9.22 | 13,500 | — | — |
| 2014-10-24 | $3.61 | $8.85 | 14,500 | — | — |
| 2014-10-23 | $3.79 | $9.29 | 300 | — | — |
| 2014-10-22 | $3.78 | $9.27 | 7,200 | — | — |
| 2014-10-21 | $3.78 | $9.27 | 13,800 | — | — |
| 2014-10-20 | $3.68 | $9.02 | 16,300 | — | — |
| 2014-10-17 | $3.60 | $8.83 | 5,700 | — | — |
| 2014-10-16 | $3.69 | $9.05 | 34,200 | — | — |
| 2014-10-15 | $3.66 | $8.97 | 21,600 | — | — |
| 2014-10-14 | $3.56 | $8.73 | 7,200 | — | — |
| 2014-10-13 | $3.61 | $8.85 | 48,800 | — | — |
| 2014-10-10 | $3.72 | $9.12 | 11,800 | — | — |
| 2014-10-09 | $3.66 | $8.97 | 8,400 | — | — |
| 2014-10-08 | $3.79 | $9.29 | 65,300 | — | — |
| 2014-10-07 | $3.73 | $9.14 | 36,100 | — | — |
| 2014-10-06 | $3.80 | $9.32 | 31,400 | — | — |
| 2014-10-03 | $3.77 | $9.24 | 16,000 | — | — |
| 2014-10-02 | $3.93 | $9.63 | 54,400 | — | — |
| 2014-10-01 | $3.95 | $9.68 | 32,000 | — | — |
| 2014-09-30 | $4.13 | $10.12 | 62,900 | — | — |
| 2014-09-29 | $3.72 | $9.12 | 74,600 | — | — |
| 2014-09-26 | $3.50 | $8.58 | 136,300 | — | — |
| 2014-09-25 | $2.85 | $6.99 | 71,600 | — | — |
| 2014-09-24 | $2.71 | $6.64 | 8,100 | — | — |
| 2014-09-23 | $2.72 | $6.67 | 85,200 | — | — |
| 2014-09-22 | $2.66 | $6.52 | 26,100 | — | — |
| 2014-09-19 | $2.75 | $6.74 | 24,900 | — | — |
| 2014-09-18 | $2.70 | $6.62 | 97,600 | — | — |
| 2014-09-17 | $2.70 | $6.62 | 115,800 | — | — |
| 2014-09-16 | $2.77 | $6.79 | 49,600 | — | — |
| 2014-09-15 | $2.50 | $6.13 | 115,500 | — | — |
| 2014-09-12 | $2.77 | $6.79 | 20,400 | — | — |
| 2014-09-11 | $2.84 | $6.96 | 8,300 | — | — |
| 2014-09-10 | $2.78 | $6.82 | 9,200 | — | — |
| 2014-09-09 | $2.80 | $6.86 | 16,000 | — | — |
| 2014-09-08 | $2.78 | $6.82 | 34,800 | — | — |
| 2014-09-05 | $2.80 | $6.86 | 45,000 | — | — |
| 2014-09-04 | $2.94 | $7.21 | 34,400 | — | — |
| 2014-09-03 | $3.01 | $7.38 | 170,600 | — | — |
| 2014-09-02 | $3.17 | $7.77 | 46,000 | — | — |
| 2014-08-29 | $3.49 | $8.56 | 15,700 | — | — |
| 2014-08-28 | $3.49 | $8.56 | 20,600 | — | — |
| 2014-08-27 | $3.51 | $8.60 | 15,100 | — | — |
| 2014-08-26 | $3.42 | $8.38 | 38,300 | — | — |
| 2014-08-25 | $3.77 | $9.24 | 22,000 | — | — |
| 2014-08-22 | $4.05 | $9.93 | 10,500 | — | — |
| 2014-08-21 | $4.00 | $9.81 | 9,500 | — | — |
| 2014-08-20 | $3.90 | $9.56 | 10,500 | — | — |
| 2014-08-19 | $3.90 | $9.56 | 17,600 | — | — |
| 2014-08-18 | $3.71 | $9.10 | 39,300 | — | — |
| 2014-08-15 | $3.96 | $9.71 | 16,900 | — | — |
| 2014-08-14 | $3.99 | $9.78 | 7,500 | — | — |
| 2014-08-13 | $4.00 | $9.81 | 9,400 | — | — |
| 2014-08-12 | $3.97 | $9.73 | 17,900 | — | — |
| 2014-08-11 | $4.07 | $9.98 | 5,100 | — | — |
| 2014-08-08 | $4.28 | $10.49 | 4,500 | — | — |
| 2014-08-07 | $4.34 | $10.64 | 20,700 | — | — |
| 2014-08-06 | $4.72 | $11.57 | 9,200 | — | — |
| 2014-08-05 | $4.69 | $11.50 | 9,700 | — | — |
| 2014-08-04 | $4.71 | $11.55 | 9,700 | — | — |
| 2014-08-01 | $4.57 | $11.20 | 18,000 | — | — |
| 2014-07-31 | $4.71 | $11.55 | 17,800 | — | — |
| 2014-07-30 | $4.75 | $11.64 | 24,800 | — | — |
| 2014-07-29 | $4.53 | $11.11 | 15,300 | — | — |
| 2014-07-28 | $4.57 | $11.20 | 10,400 | — | — |
| 2014-07-25 | $4.39 | $10.76 | 5,600 | — | — |
| 2014-07-24 | $4.44 | $10.88 | 2,800 | — | — |
| 2014-07-23 | $4.41 | $10.81 | 3,100 | — | — |
| 2014-07-22 | $4.30 | $10.54 | 11,200 | — | — |
| 2014-07-21 | $4.35 | $10.66 | 2,800 | — | — |
| 2014-07-18 | $4.37 | $10.71 | 22,600 | — | — |
| 2014-07-17 | $4.28 | $10.49 | 2,000 | — | — |
| 2014-07-16 | $4.32 | $10.59 | 6,400 | — | — |
| 2014-07-15 | $4.31 | $10.57 | 10,500 | — | — |
| 2014-07-14 | $4.32 | $10.59 | 21,200 | — | — |
| 2014-07-11 | $4.38 | $10.74 | 14,600 | — | — |
| 2014-07-10 | $4.39 | $10.76 | 500 | — | — |
| 2014-07-09 | $4.50 | $11.03 | 5,400 | — | — |
| 2014-07-08 | $4.32 | $10.59 | 5,100 | — | — |
| 2014-07-07 | $4.41 | $10.81 | 5,200 | — | — |
| 2014-07-03 | $4.33 | $10.61 | 2,200 | — | — |
| 2014-07-02 | $4.30 | $10.54 | 7,300 | — | — |
| 2014-07-01 | $4.15 | $10.17 | 1,900 | — | — |
| 2014-06-30 | $4.11 | $10.08 | 7,500 | — | — |
| 2014-06-27 | $4.05 | $9.93 | 9,600 | — | — |
| 2014-06-26 | $4.03 | $9.88 | 17,100 | — | — |
| 2014-06-25 | $4.11 | $10.08 | 26,200 | — | — |
| 2014-06-24 | $4.10 | $10.05 | 8,900 | — | — |
| 2014-06-23 | $4.14 | $10.15 | 27,000 | — | — |
| 2014-06-20 | $4.12 | $10.10 | 13,800 | — | — |
| 2014-06-19 | $4.10 | $10.05 | 6,700 | — | — |
| 2014-06-18 | $4.13 | $10.12 | 52,000 | — | — |
| 2014-06-17 | $3.99 | $9.78 | 41,900 | — | — |
| 2014-06-16 | $4.14 | $10.15 | 42,500 | — | — |
| 2014-06-13 | $4.31 | $10.57 | 51,000 | — | — |
| 2014-06-12 | $4.23 | $10.37 | 300 | — | — |
| 2014-06-11 | $4.18 | $10.25 | 15,800 | — | — |
| 2014-06-10 | $4.36 | $10.69 | 29,400 | — | — |
| 2014-06-09 | $4.21 | $10.32 | 46,300 | — | — |
| 2014-06-06 | $4.45 | $10.91 | 24,800 | — | — |
| 2014-06-05 | $4.46 | $10.93 | 30,800 | — | — |
| 2014-06-04 | $4.50 | $11.03 | 24,800 | — | — |
| 2014-06-03 | $4.54 | $11.13 | 11,500 | — | — |
| 2014-06-02 | $4.65 | $11.40 | 22,300 | — | — |
| 2014-05-30 | $4.81 | $11.79 | 25,700 | — | — |
| 2014-05-29 | $4.76 | $11.67 | 47,400 | — | — |
| 2014-05-28 | $4.87 | $11.94 | 8,500 | — | — |
| 2014-05-27 | $4.90 | $12.01 | 8,200 | — | — |
| 2014-05-23 | $4.90 | $12.01 | 9,400 | — | — |
| 2014-05-22 | $4.90 | $12.01 | 1,300 | — | — |
| 2014-05-21 | $4.94 | $12.11 | 9,200 | — | — |
| 2014-05-20 | $4.95 | $12.13 | 11,300 | — | — |
| 2014-05-19 | $4.96 | $12.16 | 21,100 | — | — |
| 2014-05-16 | $4.84 | $11.87 | 1,400 | — | — |
| 2014-05-15 | $4.87 | $11.94 | 800 | — | — |
| 2014-05-14 | $4.89 | $11.99 | 2,900 | — | — |
| 2014-05-13 | $4.92 | $12.06 | 14,500 | — | — |
| 2014-05-12 | $4.95 | $12.13 | 19,500 | — | — |
| 2014-05-09 | $4.91 | $12.04 | 17,600 | — | — |
| 2014-05-08 | $4.97 | $12.18 | 13,800 | — | — |
| 2014-05-07 | $4.97 | $12.18 | 20,800 | — | — |
| 2014-05-06 | $5.25 | $12.87 | 13,400 | — | — |
| 2014-05-05 | $5.09 | $12.48 | 33,300 | — | — |
| 2014-05-02 | $5.20 | $12.75 | 11,100 | — | — |
| 2014-05-01 | $5.19 | $12.72 | 7,800 | — | — |
| 2014-04-30 | $5.10 | $12.50 | 41,500 | — | — |
| 2014-04-29 | $5.05 | $12.38 | 11,800 | — | — |
| 2014-04-28 | $5.11 | $12.53 | 1,900 | — | — |
| 2014-04-25 | $5.29 | $12.97 | 7,900 | — | — |
| 2014-04-24 | $5.29 | $12.97 | 18,000 | — | — |
| 2014-04-23 | $5.16 | $12.65 | 59,100 | — | — |
| 2014-04-22 | $5.30 | $12.99 | 51,500 | — | — |
| 2014-04-21 | $5.35 | $13.12 | 4,300 | — | — |
| 2014-04-17 | $5.30 | $12.99 | 23,800 | — | — |
| 2014-04-16 | $5.63 | $13.80 | 28,200 | — | — |
| 2014-04-15 | $5.28 | $12.94 | 37,500 | — | — |
| 2014-04-14 | $5.42 | $13.29 | 34,600 | — | — |
| 2014-04-11 | $5.25 | $12.87 | 87,000 | — | — |
| 2014-04-10 | $5.60 | $13.73 | 14,100 | — | — |
| 2014-04-09 | $5.65 | $13.85 | 9,700 | — | — |
| 2014-04-08 | $5.65 | $13.85 | 21,300 | — | — |
| 2014-04-07 | $5.66 | $13.88 | 40,400 | — | — |
| 2014-04-04 | $6.28 | $15.40 | 25,400 | — | — |
| 2014-04-03 | $6.25 | $15.32 | 22,000 | — | — |
| 2014-04-02 | $6.28 | $15.40 | 17,900 | — | — |
| 2014-04-01 | $6.20 | $15.20 | 8,600 | — | — |
| 2014-03-31 | $6.05 | $14.83 | 10,400 | — | — |
| 2014-03-28 | $5.96 | $14.61 | 22,100 | — | — |
| 2014-03-27 | $5.82 | $14.27 | 21,200 | — | — |
| 2014-03-26 | $6.00 | $14.71 | 37,700 | — | — |
| 2014-03-25 | $6.00 | $14.71 | 48,000 | — | — |
| 2014-03-24 | $6.14 | $15.05 | 18,300 | — | — |
| 2014-03-21 | $6.40 | $15.69 | 28,600 | — | — |
| 2014-03-20 | $6.20 | $15.20 | 74,300 | — | — |
| 2014-03-19 | $6.19 | $15.17 | 443,500 | — | — |
| 2014-03-18 | $6.00 | $14.71 | 78,200 | — | — |
| 2014-03-17 | $5.96 | $14.61 | 19,400 | — | — |
| 2014-03-14 | $5.78 | $14.17 | 15,000 | — | — |
| 2014-03-13 | $5.78 | $14.17 | 47,600 | — | — |
| 2014-03-12 | $5.59 | $13.70 | 24,700 | — | — |
| 2014-03-11 | $5.56 | $13.63 | 7,900 | — | — |
| 2014-03-10 | $5.50 | $13.48 | 28,700 | — | — |
| 2014-03-07 | $5.61 | $13.75 | 15,700 | — | — |
| 2014-03-06 | $5.56 | $13.63 | 135,600 | — | — |
| 2014-03-05 | $5.58 | $13.68 | 33,300 | — | — |
| 2014-03-04 | $5.57 | $13.65 | 38,400 | — | — |
| 2014-03-03 | $5.70 | $13.97 | 26,900 | — | — |
| 2014-02-28 | $5.74 | $14.07 | 91,700 | — | — |
| 2014-02-27 | $5.88 | $14.41 | 21,800 | — | — |
| 2014-02-26 | $6.00 | $14.71 | 30,400 | — | — |
| 2014-02-25 | $5.85 | $14.34 | 40,800 | — | — |
| 2014-02-24 | $5.89 | $14.44 | 19,900 | — | — |
| 2014-02-21 | $6.19 | $15.17 | 11,600 | — | — |
| 2014-02-20 | $6.10 | $14.95 | 27,400 | — | — |
| 2014-02-19 | $6.35 | $15.57 | 13,300 | — | — |
| 2014-02-18 | $6.40 | $15.69 | 13,500 | — | — |
| 2014-02-14 | $6.30 | $15.44 | 14,000 | — | — |
| 2014-02-13 | $6.18 | $15.15 | 15,300 | — | — |
| 2014-02-12 | $5.87 | $14.39 | 15,200 | — | — |
| 2014-02-11 | $5.93 | $14.54 | 20,400 | — | — |
| 2014-02-10 | $6.02 | $14.76 | 16,200 | — | — |
| 2014-02-07 | $6.37 | $15.62 | 18,300 | — | — |
| 2014-02-06 | $6.33 | $15.52 | 14,200 | — | — |
| 2014-02-05 | $6.42 | $15.74 | 30,200 | — | — |
| 2014-02-04 | $6.63 | $16.25 | 22,400 | — | — |
| 2014-02-03 | $6.70 | $16.43 | 78,900 | — | — |
| 2014-01-31 | $6.50 | $15.93 | 69,900 | — | — |
| 2014-01-30 | $6.29 | $15.42 | 25,000 | — | — |
| 2014-01-29 | $6.20 | $15.20 | 12,100 | — | — |
| 2014-01-28 | $6.19 | $15.17 | 61,100 | — | — |
| 2014-01-27 | $5.90 | $14.46 | 24,900 | — | — |
| 2014-01-24 | $5.68 | $13.92 | 15,300 | — | — |
| 2014-01-23 | $5.83 | $14.29 | 23,700 | — | — |
| 2014-01-22 | $5.75 | $14.10 | 15,400 | — | — |
| 2014-01-21 | $5.70 | $13.97 | 23,000 | — | — |
| 2014-01-17 | $5.52 | $13.53 | 7,100 | — | — |
| 2014-01-16 | $5.39 | $13.21 | 2,500 | — | — |
| 2014-01-15 | $5.40 | $13.24 | 9,100 | — | — |
| 2014-01-14 | $5.49 | $13.46 | 13,000 | — | — |
| 2014-01-13 | $5.45 | $13.36 | 56,400 | — | — |
| 2014-01-10 | $5.67 | $13.90 | 20,200 | — | — |
| 2014-01-09 | $5.69 | $13.95 | 16,200 | — | — |
| 2014-01-08 | $5.94 | $14.56 | 50,900 | — | — |
| 2014-01-07 | $5.61 | $13.75 | 32,700 | — | — |
| 2014-01-06 | $5.27 | $12.92 | 36,800 | — | — |
| 2014-01-03 | $5.18 | $12.70 | 5,500 | — | — |
| 2014-01-02 | $5.19 | $12.72 | 3,000 | — | — |