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
- 1983-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $5.78 | $5.78 | 21,600 |
| 2014-12-30 | $5.76 | $5.76 | 27,600 |
| 2014-12-29 | $5.67 | $5.67 | 18,400 |
| 2014-12-26 | $5.52 | $5.52 | 7,700 |
| 2014-12-24 | $5.66 | $5.66 | 14,700 |
| 2014-12-23 | $5.57 | $5.57 | 5,600 |
| 2014-12-22 | $5.66 | $5.66 | 400 |
| 2014-12-19 | $5.68 | $5.68 | 2,100 |
| 2014-12-18 | $5.65 | $5.65 | 900 |
| 2014-12-17 | $5.82 | $5.82 | 10,600 |
| 2014-12-16 | $5.82 | $5.82 | 13,000 |
| 2014-12-15 | $6.01 | $6.01 | 23,200 |
| 2014-12-12 | $5.30 | $5.30 | 600 |
| 2014-12-11 | $5.40 | $5.40 | 200 |
| 2014-12-10 | $5.61 | $5.61 | 3,700 |
| 2014-12-09 | $5.29 | $5.29 | 11,100 |
| 2014-12-08 | $5.76 | $5.76 | 9,900 |
| 2014-12-05 | $6.41 | $6.41 | 60,400 |
| 2014-12-04 | $5.70 | $5.70 | 2,900 |
| 2014-12-03 | $5.54 | $5.54 | 0 |
| 2014-12-02 | $5.54 | $5.54 | 1,700 |
| 2014-12-01 | $5.57 | $5.57 | 100 |
| 2014-11-28 | $5.60 | $5.60 | 500 |
| 2014-11-26 | $5.55 | $5.55 | 1,100 |
| 2014-11-25 | $5.55 | $5.55 | 2,800 |
| 2014-11-24 | $5.56 | $5.56 | 0 |
| 2014-11-21 | $5.56 | $5.56 | 1,300 |
| 2014-11-20 | $5.70 | $5.70 | 800 |
| 2014-11-19 | $5.51 | $5.51 | 1,100 |
| 2014-11-18 | $5.61 | $5.61 | 8,300 |
| 2014-11-17 | $5.71 | $5.71 | 3,300 |
| 2014-11-14 | $5.93 | $5.93 | 3,100 |
| 2014-11-13 | $6.23 | $6.23 | 12,000 |
| 2014-11-12 | $7.10 | $7.10 | 9,200 |
| 2014-11-11 | $6.54 | $6.54 | 2,600 |
| 2014-11-10 | $6.05 | $6.05 | 8,500 |
| 2014-11-07 | $6.18 | $6.18 | 6,800 |
| 2014-11-06 | $6.00 | $6.00 | 10,700 |
| 2014-11-05 | $5.67 | $5.67 | 5,900 |
| 2014-11-04 | $5.58 | $5.58 | 15,300 |
| 2014-11-03 | $5.50 | $5.50 | 5,600 |
| 2014-10-31 | $5.18 | $5.18 | 3,200 |
| 2014-10-30 | $4.90 | $4.90 | 10,600 |
| 2014-10-29 | $4.99 | $4.99 | 2,200 |
| 2014-10-28 | $4.84 | $4.84 | 5,400 |
| 2014-10-27 | $4.91 | $4.91 | 7,200 |
| 2014-10-24 | $4.93 | $4.93 | 3,500 |
| 2014-10-23 | $4.90 | $4.90 | 4,500 |
| 2014-10-22 | $4.65 | $4.65 | 3,100 |
| 2014-10-21 | $4.75 | $4.75 | 5,700 |
| 2014-10-20 | $4.60 | $4.60 | 1,700 |
| 2014-10-17 | $4.60 | $4.60 | 2,400 |
| 2014-10-16 | $4.55 | $4.55 | 1,100 |
| 2014-10-15 | $4.51 | $4.51 | 800 |
| 2014-10-14 | $4.59 | $4.59 | 1,400 |
| 2014-10-13 | $4.19 | $4.19 | 8,000 |
| 2014-10-10 | $4.66 | $4.66 | 1,400 |
| 2014-10-09 | $4.40 | $4.40 | 5,200 |
| 2014-10-08 | $4.30 | $4.30 | 0 |
| 2014-10-07 | $4.30 | $4.30 | 18,900 |
| 2014-10-06 | $4.40 | $4.40 | 800 |
| 2014-10-03 | $4.41 | $4.41 | 3,900 |
| 2014-10-02 | $4.51 | $4.51 | 1,700 |
| 2014-10-01 | $4.39 | $4.39 | 100 |
| 2014-09-30 | $4.42 | $4.42 | 3,800 |
| 2014-09-29 | $4.50 | $4.50 | 1,600 |
| 2014-09-26 | $4.50 | $4.50 | 2,500 |
| 2014-09-25 | $4.02 | $4.02 | 300 |
| 2014-09-24 | $4.30 | $4.30 | 5,000 |
| 2014-09-23 | $4.03 | $4.03 | 1,700 |
| 2014-09-22 | $4.30 | $4.30 | 11,600 |
| 2014-09-19 | $4.11 | $4.11 | 500 |
| 2014-09-18 | $4.35 | $4.35 | 1,500 |
| 2014-09-17 | $4.25 | $4.25 | 1,100 |
| 2014-09-16 | $4.15 | $4.15 | 5,200 |
| 2014-09-15 | $4.20 | $4.20 | 200 |
| 2014-09-12 | $4.23 | $4.23 | 2,300 |
| 2014-09-11 | $4.23 | $4.23 | 0 |
| 2014-09-10 | $4.23 | $4.23 | 400 |
| 2014-09-09 | $4.01 | $4.01 | 3,200 |
| 2014-09-08 | $4.24 | $4.24 | 700 |
| 2014-09-05 | $4.18 | $4.18 | 3,400 |
| 2014-09-04 | $4.00 | $4.00 | 400 |
| 2014-09-03 | $4.10 | $4.10 | 5,800 |
| 2014-09-02 | $3.98 | $3.98 | 2,300 |
| 2014-08-29 | $4.00 | $4.00 | 3,900 |
| 2014-08-28 | $3.99 | $3.99 | 12,600 |
| 2014-08-27 | $4.00 | $4.00 | 3,200 |
| 2014-08-26 | $3.98 | $3.98 | 8,200 |
| 2014-08-25 | $3.94 | $3.94 | 5,700 |
| 2014-08-22 | $3.85 | $3.85 | 31,600 |
| 2014-08-21 | $3.90 | $3.90 | 99,400 |
| 2014-08-20 | $4.48 | $4.48 | 700 |
| 2014-08-19 | $4.36 | $4.36 | 2,100 |
| 2014-08-18 | $4.35 | $4.35 | 3,800 |
| 2014-08-15 | $4.40 | $4.40 | 20,100 |
| 2014-08-14 | $4.50 | $4.50 | 2,600 |
| 2014-08-13 | $4.49 | $4.49 | 5,100 |
| 2014-08-12 | $4.32 | $4.32 | 6,300 |
| 2014-08-11 | $4.60 | $4.60 | 31,500 |
| 2014-08-08 | $4.00 | $4.00 | 16,300 |
| 2014-08-07 | $4.30 | $4.30 | 0 |
| 2014-08-06 | $4.30 | $4.30 | 300 |
| 2014-08-05 | $4.30 | $4.30 | 600 |
| 2014-08-04 | $4.35 | $4.35 | 1,600 |
| 2014-08-01 | $4.35 | $4.35 | 400 |
| 2014-07-31 | $4.27 | $4.27 | 2,700 |
| 2014-07-30 | $4.38 | $4.38 | 1,600 |
| 2014-07-29 | $4.35 | $4.35 | 4,500 |
| 2014-07-28 | $4.42 | $4.42 | 2,400 |
| 2014-07-25 | $4.57 | $4.57 | 8,100 |
| 2014-07-24 | $4.59 | $4.59 | 15,000 |
| 2014-07-23 | $4.41 | $4.41 | 17,300 |
| 2014-07-22 | $4.53 | $4.53 | 2,200 |
| 2014-07-21 | $4.59 | $4.59 | 700 |
| 2014-07-18 | $4.72 | $4.72 | 1,100 |
| 2014-07-17 | $4.63 | $4.63 | 3,600 |
| 2014-07-16 | $4.73 | $4.73 | 21,700 |
| 2014-07-15 | $4.51 | $4.51 | 18,900 |
| 2014-07-14 | $4.59 | $4.59 | 1,200 |
| 2014-07-11 | $4.70 | $4.70 | 10,500 |
| 2014-07-10 | $4.50 | $4.50 | 1,000 |
| 2014-07-09 | $4.60 | $4.60 | 4,100 |
| 2014-07-08 | $4.88 | $4.88 | 200 |
| 2014-07-07 | $4.72 | $4.72 | 5,500 |
| 2014-07-03 | $4.93 | $4.93 | 500 |
| 2014-07-02 | $4.69 | $4.69 | 1,500 |
| 2014-07-01 | $4.67 | $4.67 | 0 |
| 2014-06-30 | $4.67 | $4.67 | 1,000 |
| 2014-06-27 | $4.97 | $4.97 | 3,300 |
| 2014-06-26 | $4.98 | $4.98 | 5,900 |
| 2014-06-25 | $4.56 | $4.56 | 6,400 |
| 2014-06-24 | $4.65 | $4.65 | 5,200 |
| 2014-06-23 | $4.60 | $4.60 | 3,700 |
| 2014-06-20 | $4.56 | $4.56 | 3,400 |
| 2014-06-19 | $4.66 | $4.66 | 0 |
| 2014-06-18 | $4.66 | $4.66 | 100 |
| 2014-06-17 | $4.66 | $4.66 | 300 |
| 2014-06-16 | $4.54 | $4.54 | 1,700 |
| 2014-06-13 | $4.78 | $4.78 | 0 |
| 2014-06-12 | $4.78 | $4.78 | 1,300 |
| 2014-06-11 | $4.83 | $4.83 | 1,400 |
| 2014-06-10 | $4.70 | $4.70 | 2,400 |
| 2014-06-09 | $4.65 | $4.65 | 2,400 |
| 2014-06-06 | $4.55 | $4.55 | 200 |
| 2014-06-05 | $4.63 | $4.63 | 10,700 |
| 2014-06-04 | $4.70 | $4.70 | 12,100 |
| 2014-06-03 | $4.76 | $4.76 | 1,100 |
| 2014-06-02 | $4.71 | $4.71 | 0 |
| 2014-05-30 | $4.71 | $4.71 | 3,900 |
| 2014-05-29 | $4.80 | $4.80 | 3,500 |
| 2014-05-28 | $4.31 | $4.31 | 2,100 |
| 2014-05-27 | $4.44 | $4.44 | 8,900 |
| 2014-05-23 | $4.38 | $4.38 | 3,100 |
| 2014-05-22 | $4.28 | $4.28 | 1,000 |
| 2014-05-21 | $4.40 | $4.40 | 200 |
| 2014-05-20 | $4.22 | $4.22 | 3,300 |
| 2014-05-19 | $4.31 | $4.31 | 7,700 |
| 2014-05-16 | $4.50 | $4.50 | 7,900 |
| 2014-05-15 | $4.54 | $4.54 | 1,200 |
| 2014-05-14 | $4.41 | $4.41 | 11,500 |
| 2014-05-13 | $4.61 | $4.61 | 18,100 |
| 2014-05-12 | $4.38 | $4.38 | 1,200 |
| 2014-05-09 | $4.10 | $4.10 | 2,000 |
| 2014-05-08 | $4.14 | $4.14 | 3,500 |
| 2014-05-07 | $4.20 | $4.20 | 800 |
| 2014-05-06 | $4.00 | $4.00 | 2,300 |
| 2014-05-05 | $4.05 | $4.05 | 4,400 |
| 2014-05-02 | $4.31 | $4.31 | 6,700 |
| 2014-05-01 | $4.05 | $4.05 | 1,800 |
| 2014-04-30 | $3.99 | $3.99 | 2,300 |
| 2014-04-29 | $3.83 | $3.83 | 0 |
| 2014-04-28 | $3.83 | $3.83 | 3,400 |
| 2014-04-25 | $4.01 | $4.01 | 5,500 |
| 2014-04-24 | $4.04 | $4.04 | 500 |
| 2014-04-23 | $4.11 | $4.11 | 9,000 |
| 2014-04-22 | $4.06 | $4.06 | 2,900 |
| 2014-04-21 | $3.85 | $3.85 | 43,900 |
| 2014-04-17 | $4.09 | $4.09 | 11,000 |
| 2014-04-16 | $4.40 | $4.40 | 24,500 |
| 2014-04-15 | $4.16 | $4.16 | 20,900 |
| 2014-04-14 | $3.97 | $3.97 | 14,500 |
| 2014-04-11 | $3.63 | $3.63 | 11,700 |
| 2014-04-10 | $3.45 | $3.45 | 7,700 |
| 2014-04-09 | $3.57 | $3.57 | 22,500 |
| 2014-04-08 | $3.42 | $3.42 | 3,500 |
| 2014-04-07 | $3.51 | $3.51 | 21,500 |
| 2014-04-04 | $3.46 | $3.46 | 38,900 |
| 2014-04-03 | $3.75 | $3.75 | 75,400 |
| 2014-04-02 | $4.35 | $4.35 | 9,400 |
| 2014-04-01 | $4.28 | $4.28 | 30,300 |
| 2014-03-31 | $4.50 | $4.50 | 87,600 |
| 2014-03-28 | $5.22 | $5.22 | 23,800 |
| 2014-03-27 | $5.25 | $5.25 | 39,900 |
| 2014-03-26 | $5.58 | $5.58 | 132,800 |
| 2014-03-25 | $5.60 | $5.60 | 193,800 |
| 2014-03-24 | $5.27 | $5.27 | 108,600 |
| 2014-03-21 | $5.74 | $5.74 | 6,300 |
| 2014-03-20 | $5.74 | $5.74 | 6,700 |
| 2014-03-19 | $5.60 | $5.60 | 11,700 |
| 2014-03-18 | $5.48 | $5.48 | 12,900 |
| 2014-03-17 | $5.35 | $5.35 | 6,800 |
| 2014-03-14 | $5.47 | $5.47 | 4,000 |
| 2014-03-13 | $5.34 | $5.34 | 7,600 |
| 2014-03-12 | $5.56 | $5.56 | 18,600 |
| 2014-03-11 | $5.33 | $5.33 | 3,400 |
| 2014-03-10 | $5.30 | $5.30 | 5,700 |
| 2014-03-07 | $5.24 | $5.24 | 2,500 |
| 2014-03-06 | $5.21 | $5.21 | 9,000 |
| 2014-03-05 | $5.11 | $5.11 | 5,200 |
| 2014-03-04 | $5.18 | $5.18 | 7,400 |
| 2014-03-03 | $5.24 | $5.24 | 79,200 |
| 2014-02-28 | $5.46 | $5.46 | 5,400 |
| 2014-02-27 | $5.58 | $5.58 | 12,900 |
| 2014-02-26 | $5.50 | $5.50 | 8,500 |
| 2014-02-25 | $5.45 | $5.45 | 25,700 |
| 2014-02-24 | $5.58 | $5.58 | 3,100 |
| 2014-02-21 | $5.60 | $5.60 | 34,200 |
| 2014-02-20 | $5.61 | $5.61 | 15,900 |
| 2014-02-19 | $5.66 | $5.66 | 37,300 |
| 2014-02-18 | $5.76 | $5.76 | 22,400 |
| 2014-02-14 | $5.55 | $5.55 | 16,100 |
| 2014-02-13 | $5.82 | $5.82 | 9,600 |
| 2014-02-12 | $5.85 | $5.85 | 14,700 |
| 2014-02-11 | $5.61 | $5.61 | 28,600 |
| 2014-02-10 | $5.55 | $5.55 | 42,700 |
| 2014-02-07 | $5.69 | $5.69 | 93,600 |
| 2014-02-06 | $4.97 | $4.97 | 16,200 |
| 2014-02-05 | $4.49 | $4.49 | 21,700 |
| 2014-02-04 | $4.42 | $4.42 | 8,600 |
| 2014-02-03 | $4.40 | $4.40 | 10,100 |
| 2014-01-31 | $4.09 | $4.09 | 25,400 |
| 2014-01-30 | $4.47 | $4.47 | 47,100 |
| 2014-01-29 | $3.84 | $3.84 | 11,500 |
| 2014-01-28 | $3.63 | $3.63 | 8,400 |
| 2014-01-27 | $3.55 | $3.55 | 25,400 |
| 2014-01-24 | $3.48 | $3.48 | 10,400 |
| 2014-01-23 | $3.45 | $3.45 | 6,700 |
| 2014-01-22 | $3.45 | $3.45 | 4,800 |
| 2014-01-21 | $3.51 | $3.51 | 3,900 |
| 2014-01-17 | $3.52 | $3.52 | 6,900 |
| 2014-01-16 | $3.46 | $3.46 | 2,200 |
| 2014-01-15 | $3.55 | $3.55 | 2,300 |
| 2014-01-14 | $3.47 | $3.47 | 3,100 |
| 2014-01-13 | $3.56 | $3.56 | 15,900 |
| 2014-01-10 | $3.60 | $3.60 | 5,700 |
| 2014-01-09 | $3.45 | $3.45 | 100 |
| 2014-01-08 | $3.45 | $3.45 | 7,000 |
| 2014-01-07 | $3.45 | $3.45 | 17,000 |
| 2014-01-06 | $3.61 | $3.61 | 17,700 |
| 2014-01-03 | $3.52 | $3.52 | 8,600 |
| 2014-01-02 | $3.49 | $3.49 | 1,300 |