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
- 1993-03-23 to 2026-08-28
- 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 | $5.81 | $6.38 | 63,900 | — | — |
| 2014-12-30 | $5.56 | $6.11 | 74,300 | — | — |
| 2014-12-29 | $5.66 | $6.22 | 54,700 | — | — |
| 2014-12-26 | $5.62 | $6.17 | 164,000 | — | — |
| 2014-12-24 | $5.48 | $6.02 | 160,500 | — | — |
| 2014-12-23 | $5.19 | $5.70 | 72,700 | — | — |
| 2014-12-22 | $5.12 | $5.63 | 108,600 | — | — |
| 2014-12-19 | $5.35 | $5.88 | 67,300 | — | — |
| 2014-12-18 | $5.42 | $5.95 | 49,300 | — | — |
| 2014-12-17 | $5.37 | $5.90 | 99,300 | — | — |
| 2014-12-16 | $5.08 | $5.58 | 84,300 | — | — |
| 2014-12-15 | $5.34 | $5.87 | 117,700 | — | — |
| 2014-12-12 | $5.35 | $5.88 | 87,200 | — | — |
| 2014-12-11 | $5.26 | $5.78 | 171,000 | — | — |
| 2014-12-10 | $5.46 | $6.00 | 118,800 | — | — |
| 2014-12-09 | $5.63 | $6.19 | 138,200 | — | — |
| 2014-12-08 | $5.48 | $6.02 | 429,000 | — | — |
| 2014-12-05 | $5.87 | $6.45 | 316,400 | — | — |
| 2014-12-04 | $5.81 | $6.38 | 488,600 | — | — |
| 2014-12-03 | $5.76 | $6.33 | 381,500 | — | — |
| 2014-12-02 | $5.43 | $5.97 | 388,800 | — | — |
| 2014-12-01 | $5.20 | $5.71 | 134,000 | — | — |
| 2014-11-28 | $5.38 | $5.91 | 148,200 | — | — |
| 2014-11-26 | $5.57 | $6.12 | 305,200 | — | — |
| 2014-11-25 | $5.17 | $5.68 | 113,600 | — | — |
| 2014-11-24 | $5.26 | $5.78 | 680,500 | — | — |
| 2014-11-21 | $5.03 | $5.53 | 1,210,300 | — | — |
| 2014-11-20 | $5.27 | $5.79 | 6,894,000 | — | — |
| 2014-11-19 | $4.66 | $5.12 | 64,200 | — | — |
| 2014-11-18 | $4.79 | $5.26 | 60,200 | — | — |
| 2014-11-17 | $4.60 | $5.05 | 23,300 | — | — |
| 2014-11-14 | $4.51 | $4.96 | 12,100 | — | — |
| 2014-11-13 | $4.57 | $5.02 | 20,400 | — | — |
| 2014-11-12 | $4.49 | $4.93 | 76,400 | — | — |
| 2014-11-11 | $4.66 | $5.12 | 106,500 | — | — |
| 2014-11-10 | $4.53 | $4.98 | 104,100 | — | — |
| 2014-11-07 | $4.43 | $4.87 | 33,900 | — | — |
| 2014-11-06 | $4.55 | $5.00 | 43,700 | — | — |
| 2014-11-05 | $4.33 | $4.76 | 42,300 | — | — |
| 2014-11-04 | $4.25 | $4.67 | 16,000 | — | — |
| 2014-11-03 | $4.39 | $4.82 | 11,900 | — | — |
| 2014-10-31 | $4.43 | $4.87 | 11,900 | — | — |
| 2014-10-30 | $4.40 | $4.83 | 21,400 | — | — |
| 2014-10-29 | $4.39 | $4.82 | 56,100 | — | — |
| 2014-10-28 | $4.45 | $4.89 | 39,400 | — | — |
| 2014-10-27 | $4.30 | $4.72 | 5,500 | — | — |
| 2014-10-24 | $4.26 | $4.68 | 19,500 | — | — |
| 2014-10-23 | $4.20 | $4.61 | 38,200 | — | — |
| 2014-10-22 | $4.21 | $4.63 | 99,700 | — | — |
| 2014-10-21 | $4.02 | $4.42 | 37,900 | — | — |
| 2014-10-20 | $4.09 | $4.49 | 14,100 | — | — |
| 2014-10-17 | $3.96 | $4.35 | 49,200 | — | — |
| 2014-10-16 | $4.05 | $4.45 | 45,400 | — | — |
| 2014-10-15 | $3.88 | $4.26 | 43,000 | — | — |
| 2014-10-14 | $3.97 | $4.36 | 44,600 | — | — |
| 2014-10-13 | $3.77 | $4.14 | 64,200 | — | — |
| 2014-10-10 | $3.92 | $4.31 | 79,100 | — | — |
| 2014-10-09 | $4.08 | $4.48 | 32,600 | — | — |
| 2014-10-08 | $4.10 | $4.50 | 45,900 | — | — |
| 2014-10-07 | $4.14 | $4.55 | 127,100 | — | — |
| 2014-10-06 | $4.14 | $4.55 | 84,500 | — | — |
| 2014-10-03 | $4.24 | $4.66 | 78,700 | — | — |
| 2014-10-02 | $4.38 | $4.81 | 49,900 | — | — |
| 2014-10-01 | $4.28 | $4.70 | 48,500 | — | — |
| 2014-09-30 | $4.29 | $4.71 | 145,900 | — | — |
| 2014-09-29 | $4.46 | $4.90 | 150,100 | — | — |
| 2014-09-26 | $4.73 | $5.20 | 144,000 | — | — |
| 2014-09-25 | $4.99 | $5.48 | 357,000 | — | — |
| 2014-09-24 | $4.54 | $4.99 | 270,600 | — | — |
| 2014-09-23 | $4.38 | $4.81 | 186,700 | — | — |
| 2014-09-22 | $4.40 | $4.83 | 224,900 | — | — |
| 2014-09-19 | $4.37 | $4.80 | 89,100 | — | — |
| 2014-09-18 | $4.62 | $5.08 | 86,500 | — | — |
| 2014-09-17 | $4.59 | $5.04 | 144,900 | — | — |
| 2014-09-16 | $4.82 | $5.30 | 155,400 | — | — |
| 2014-09-15 | $4.75 | $5.22 | 119,700 | — | — |
| 2014-09-12 | $4.81 | $5.28 | 188,000 | — | — |
| 2014-09-11 | $4.79 | $5.26 | 227,900 | — | — |
| 2014-09-10 | $5.08 | $5.58 | 234,000 | — | — |
| 2014-09-09 | $5.13 | $5.64 | 762,200 | — | — |
| 2014-09-08 | $5.43 | $5.97 | 864,800 | — | — |
| 2014-09-05 | $5.51 | $6.05 | 1,043,600 | — | — |
| 2014-09-04 | $5.15 | $5.66 | 1,107,900 | — | — |
| 2014-09-03 | $5.16 | $5.67 | 4,306,100 | — | — |
| 2014-09-02 | $4.41 | $4.85 | 86,600 | — | — |
| 2014-08-29 | $4.10 | $4.50 | 7,500 | — | — |
| 2014-08-28 | $4.03 | $4.43 | 8,600 | — | — |
| 2014-08-27 | $4.03 | $4.43 | 15,000 | — | — |
| 2014-08-26 | $3.99 | $4.38 | 3,100 | — | — |
| 2014-08-25 | $3.94 | $4.33 | 2,700 | — | — |
| 2014-08-22 | $3.93 | $4.32 | 3,100 | — | — |
| 2014-08-21 | $3.92 | $4.31 | 5,700 | — | — |
| 2014-08-20 | $3.90 | $4.28 | 4,300 | — | — |
| 2014-08-19 | $3.97 | $4.36 | 9,100 | — | — |
| 2014-08-18 | $4.05 | $4.45 | 7,200 | — | — |
| 2014-08-15 | $4.06 | $4.46 | 41,400 | — | — |
| 2014-08-14 | $4.04 | $4.44 | 6,600 | — | — |
| 2014-08-13 | $4.08 | $4.48 | 36,700 | — | — |
| 2014-08-12 | $4.11 | $4.52 | 19,200 | — | — |
| 2014-08-11 | $4.11 | $4.52 | 2,200 | — | — |
| 2014-08-08 | $4.08 | $4.48 | 22,600 | — | — |
| 2014-08-07 | $4.01 | $4.41 | 8,400 | — | — |
| 2014-08-06 | $4.11 | $4.52 | 1,500 | — | — |
| 2014-08-05 | $3.91 | $4.30 | 18,000 | — | — |
| 2014-08-04 | $4.22 | $4.64 | 37,800 | — | — |
| 2014-08-01 | $4.10 | $4.50 | 8,500 | — | — |
| 2014-07-31 | $4.05 | $4.45 | 30,200 | — | — |
| 2014-07-30 | $4.09 | $4.49 | 116,700 | — | — |
| 2014-07-29 | $3.74 | $4.11 | 900 | — | — |
| 2014-07-28 | $3.74 | $4.11 | 1,500 | — | — |
| 2014-07-25 | $3.74 | $4.11 | 16,300 | — | — |
| 2014-07-24 | $3.74 | $4.11 | 4,000 | — | — |
| 2014-07-23 | $3.75 | $4.12 | 12,900 | — | — |
| 2014-07-22 | $3.80 | $4.18 | 17,800 | — | — |
| 2014-07-21 | $3.68 | $4.04 | 23,000 | — | — |
| 2014-07-18 | $3.68 | $4.04 | 33,700 | — | — |
| 2014-07-17 | $3.47 | $3.81 | 3,300 | — | — |
| 2014-07-16 | $3.43 | $3.77 | 22,700 | — | — |
| 2014-07-15 | $3.50 | $3.85 | 2,000 | — | — |
| 2014-07-14 | $3.63 | $3.99 | 7,700 | — | — |
| 2014-07-11 | $3.64 | $4.00 | 3,100 | — | — |
| 2014-07-10 | $3.66 | $4.02 | 3,100 | — | — |
| 2014-07-09 | $3.70 | $4.07 | 700 | — | — |
| 2014-07-08 | $3.70 | $4.07 | 0 | — | — |
| 2014-07-07 | $3.70 | $4.07 | 800 | — | — |
| 2014-07-03 | $3.68 | $4.04 | 14,000 | — | — |
| 2014-07-02 | $3.63 | $3.99 | 6,900 | — | — |
| 2014-07-01 | $3.75 | $4.12 | 300 | — | — |
| 2014-06-30 | $3.80 | $4.18 | 2,300 | — | — |
| 2014-06-27 | $3.71 | $4.08 | 900 | — | — |
| 2014-06-26 | $3.83 | $4.21 | 700 | — | — |
| 2014-06-25 | $3.86 | $4.24 | 1,000 | — | — |
| 2014-06-24 | $3.91 | $4.30 | 2,000 | — | — |
| 2014-06-23 | $3.91 | $4.30 | 1,100 | — | — |
| 2014-06-20 | $3.78 | $4.15 | 9,100 | — | — |
| 2014-06-19 | $3.87 | $4.25 | 4,100 | — | — |
| 2014-06-18 | $3.97 | $4.36 | 2,200 | — | — |
| 2014-06-17 | $4.08 | $4.48 | 5,300 | — | — |
| 2014-06-16 | $3.67 | $4.03 | 1,800 | — | — |
| 2014-06-13 | $3.85 | $4.23 | 14,500 | — | — |
| 2014-06-12 | $3.60 | $3.96 | 9,200 | — | — |
| 2014-06-11 | $3.63 | $3.99 | 2,400 | — | — |
| 2014-06-10 | $3.60 | $3.96 | 20,400 | — | — |
| 2014-06-09 | $3.60 | $3.96 | 17,900 | — | — |
| 2014-06-06 | $3.71 | $4.08 | 3,000 | — | — |
| 2014-06-05 | $3.75 | $4.12 | 0 | — | — |
| 2014-06-04 | $3.75 | $4.12 | 8,900 | — | — |
| 2014-06-03 | $3.61 | $3.97 | 10,800 | — | — |
| 2014-06-02 | $3.60 | $3.96 | 11,900 | — | — |
| 2014-05-30 | $3.57 | $3.92 | 10,200 | — | — |
| 2014-05-29 | $3.58 | $3.93 | 7,400 | — | — |
| 2014-05-28 | $3.43 | $3.77 | 1,900 | — | — |
| 2014-05-27 | $3.43 | $3.77 | 4,000 | — | — |
| 2014-05-23 | $3.41 | $3.75 | 2,500 | — | — |
| 2014-05-22 | $3.41 | $3.75 | 7,000 | — | — |
| 2014-05-21 | $3.45 | $3.79 | 11,400 | — | — |
| 2014-05-20 | $3.45 | $3.79 | 5,600 | — | — |
| 2014-05-19 | $3.44 | $3.78 | 4,500 | — | — |
| 2014-05-16 | $3.54 | $3.89 | 1,300 | — | — |
| 2014-05-15 | $3.56 | $3.91 | 700 | — | — |
| 2014-05-14 | $3.54 | $3.89 | 1,800 | — | — |
| 2014-05-13 | $3.43 | $3.77 | 3,400 | — | — |
| 2014-05-12 | $3.38 | $3.71 | 39,100 | — | — |
| 2014-05-09 | $3.61 | $3.97 | 24,600 | — | — |
| 2014-05-08 | $3.78 | $4.15 | 2,700 | — | — |
| 2014-05-07 | $3.74 | $4.11 | 3,100 | — | — |
| 2014-05-06 | $3.66 | $4.02 | 2,400 | — | — |
| 2014-05-05 | $3.64 | $4.00 | 700 | — | — |
| 2014-05-02 | $3.61 | $3.97 | 1,200 | — | — |
| 2014-05-01 | $3.68 | $4.04 | 1,800 | — | — |
| 2014-04-30 | $3.69 | $4.05 | 1,400 | — | — |
| 2014-04-29 | $3.67 | $4.03 | 400 | — | — |
| 2014-04-28 | $3.72 | $4.09 | 14,400 | — | — |
| 2014-04-25 | $3.72 | $4.09 | 13,900 | — | — |
| 2014-04-24 | $3.71 | $4.08 | 9,400 | — | — |
| 2014-04-23 | $3.68 | $4.04 | 10,000 | — | — |
| 2014-04-22 | $3.61 | $3.97 | 1,300 | — | — |
| 2014-04-21 | $3.53 | $3.88 | 7,800 | — | — |
| 2014-04-17 | $3.60 | $3.96 | 2,900 | — | — |
| 2014-04-16 | $3.58 | $3.93 | 1,000 | — | — |
| 2014-04-15 | $3.55 | $3.90 | 1,900 | — | — |
| 2014-04-14 | $3.53 | $3.88 | 2,300 | — | — |
| 2014-04-11 | $3.55 | $3.90 | 4,500 | — | — |
| 2014-04-10 | $3.57 | $3.92 | 4,000 | — | — |
| 2014-04-09 | $3.68 | $4.04 | 6,200 | — | — |
| 2014-04-08 | $3.59 | $3.94 | 6,400 | — | — |
| 2014-04-07 | $3.55 | $3.90 | 6,500 | — | — |
| 2014-04-04 | $3.62 | $3.98 | 600 | — | — |
| 2014-04-03 | $3.60 | $3.96 | 10,600 | — | — |
| 2014-04-02 | $3.70 | $4.07 | 1,800 | — | — |
| 2014-04-01 | $3.67 | $4.03 | 7,200 | — | — |
| 2014-03-31 | $3.67 | $4.03 | 34,600 | — | — |
| 2014-03-28 | $3.78 | $4.15 | 15,800 | — | — |
| 2014-03-27 | $3.64 | $4.00 | 101,700 | — | — |
| 2014-03-26 | $4.32 | $4.75 | 40,600 | — | — |
| 2014-03-25 | $4.30 | $4.72 | 61,300 | — | — |
| 2014-03-24 | $4.15 | $4.56 | 61,000 | — | — |
| 2014-03-21 | $3.98 | $4.37 | 600 | — | — |
| 2014-03-20 | $3.97 | $4.36 | 2,700 | — | — |
| 2014-03-19 | $3.95 | $4.34 | 17,600 | — | — |
| 2014-03-18 | $3.91 | $4.30 | 3,900 | — | — |
| 2014-03-17 | $3.97 | $4.36 | 15,000 | — | — |
| 2014-03-14 | $3.97 | $4.36 | 2,400 | — | — |
| 2014-03-13 | $3.94 | $4.33 | 2,200 | — | — |
| 2014-03-12 | $3.95 | $4.34 | 4,000 | — | — |
| 2014-03-11 | $3.97 | $4.36 | 13,000 | — | — |
| 2014-03-10 | $4.00 | $4.39 | 6,200 | — | — |
| 2014-03-07 | $3.99 | $4.38 | 16,800 | — | — |
| 2014-03-06 | $3.99 | $4.38 | 9,900 | — | — |
| 2014-03-05 | $4.00 | $4.39 | 30,100 | — | — |
| 2014-03-04 | $4.00 | $4.39 | 10,600 | — | — |
| 2014-03-03 | $3.98 | $4.37 | 10,300 | — | — |
| 2014-02-28 | $4.04 | $4.44 | 4,700 | — | — |
| 2014-02-27 | $3.96 | $4.35 | 35,400 | — | — |
| 2014-02-26 | $3.88 | $4.26 | 32,200 | — | — |
| 2014-02-25 | $3.96 | $4.35 | 14,600 | — | — |
| 2014-02-24 | $4.02 | $4.42 | 16,600 | — | — |
| 2014-02-21 | $3.99 | $4.38 | 2,000 | — | — |
| 2014-02-20 | $3.98 | $4.37 | 13,000 | — | — |
| 2014-02-19 | $4.00 | $4.39 | 27,400 | — | — |
| 2014-02-18 | $3.89 | $4.27 | 14,200 | — | — |
| 2014-02-14 | $3.89 | $4.27 | 5,400 | — | — |
| 2014-02-13 | $3.96 | $4.35 | 11,100 | — | — |
| 2014-02-12 | $3.99 | $4.38 | 19,100 | — | — |
| 2014-02-11 | $3.96 | $4.35 | 4,200 | — | — |
| 2014-02-10 | $3.99 | $4.38 | 300 | — | — |
| 2014-02-07 | $3.92 | $4.31 | 10,800 | — | — |
| 2014-02-06 | $3.98 | $4.37 | 13,500 | — | — |
| 2014-02-05 | $4.00 | $4.39 | 13,400 | — | — |
| 2014-02-04 | $3.98 | $4.37 | 15,000 | — | — |
| 2014-02-03 | $3.87 | $4.25 | 10,500 | — | — |
| 2014-01-31 | $4.04 | $4.44 | 14,500 | — | — |
| 2014-01-30 | $4.05 | $4.45 | 6,900 | — | — |
| 2014-01-29 | $3.98 | $4.37 | 22,400 | — | — |
| 2014-01-28 | $4.01 | $4.41 | 14,500 | — | — |
| 2014-01-27 | $3.98 | $4.37 | 212,300 | — | — |
| 2014-01-24 | $4.06 | $4.46 | 6,100 | — | — |
| 2014-01-23 | $3.96 | $4.35 | 3,800 | — | — |
| 2014-01-22 | $3.91 | $4.30 | 14,100 | — | — |
| 2014-01-21 | $4.13 | $4.54 | 8,500 | — | — |
| 2014-01-17 | $4.09 | $4.49 | 39,200 | — | — |
| 2014-01-16 | $3.90 | $4.28 | 5,900 | — | — |
| 2014-01-15 | $3.95 | $4.34 | 18,100 | — | — |
| 2014-01-14 | $3.69 | $4.05 | 17,100 | — | — |
| 2014-01-13 | $3.61 | $3.97 | 3,100 | — | — |
| 2014-01-10 | $3.73 | $4.10 | 1,400 | — | — |
| 2014-01-09 | $3.73 | $4.10 | 0 | — | — |
| 2014-01-08 | $3.73 | $4.10 | 3,200 | — | — |
| 2014-01-07 | $3.68 | $4.04 | 6,400 | — | — |
| 2014-01-06 | $3.68 | $4.04 | 8,800 | — | — |
| 2014-01-03 | $3.68 | $4.04 | 7,900 | — | — |
| 2014-01-02 | $3.56 | $3.91 | 0 | — | — |