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
- 1994-09-14 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 | $5.80 | $5.80 | 1,300 | — | — |
| 2014-12-30 | $5.74 | $5.74 | 1,000 | — | — |
| 2014-12-29 | $5.66 | $5.66 | 4,600 | — | — |
| 2014-12-26 | $5.73 | $5.73 | 2,100 | — | — |
| 2014-12-24 | $5.73 | $5.73 | 8,000 | — | — |
| 2014-12-23 | $5.73 | $5.73 | 1,600 | — | — |
| 2014-12-22 | $5.85 | $5.85 | 6,000 | — | — |
| 2014-12-19 | $5.85 | $5.85 | 900 | — | — |
| 2014-12-18 | $5.91 | $5.91 | 700 | — | — |
| 2014-12-17 | $5.82 | $5.82 | 3,200 | — | — |
| 2014-12-16 | $5.73 | $5.73 | 3,700 | — | — |
| 2014-12-15 | $5.88 | $5.88 | 1,700 | — | — |
| 2014-12-12 | $5.80 | $5.80 | 2,400 | — | — |
| 2014-12-11 | $5.62 | $5.62 | 3,800 | — | — |
| 2014-12-10 | $5.83 | $5.83 | 13,900 | — | — |
| 2014-12-09 | $5.80 | $5.80 | 6,800 | — | — |
| 2014-12-08 | $5.81 | $5.81 | 1,600 | — | — |
| 2014-12-05 | $5.81 | $5.81 | 1,500 | — | — |
| 2014-12-04 | $5.79 | $5.79 | 1,900 | — | — |
| 2014-12-03 | $5.94 | $5.94 | 1,700 | — | — |
| 2014-12-02 | $5.75 | $5.75 | 5,100 | — | — |
| 2014-12-01 | $5.73 | $5.73 | 3,200 | — | — |
| 2014-11-28 | $5.76 | $5.76 | 300 | — | — |
| 2014-11-26 | $5.95 | $5.95 | 2,000 | — | — |
| 2014-11-25 | $5.86 | $5.86 | 2,500 | — | — |
| 2014-11-24 | $5.89 | $5.89 | 7,000 | — | — |
| 2014-11-21 | $5.73 | $5.73 | 4,400 | — | — |
| 2014-11-20 | $5.82 | $5.82 | 1,500 | — | — |
| 2014-11-19 | $5.75 | $5.75 | 2,600 | — | — |
| 2014-11-18 | $5.82 | $5.82 | 8,600 | — | — |
| 2014-11-17 | $5.77 | $5.77 | 1,800 | — | — |
| 2014-11-14 | $5.75 | $5.75 | 21,500 | — | — |
| 2014-11-13 | $5.43 | $5.43 | 5,600 | — | — |
| 2014-11-12 | $5.38 | $5.38 | 1,500 | — | — |
| 2014-11-11 | $5.52 | $5.52 | 600 | — | — |
| 2014-11-10 | $5.52 | $5.52 | 500 | — | — |
| 2014-11-07 | $5.58 | $5.58 | 3,300 | — | — |
| 2014-11-06 | $5.55 | $5.55 | 1,200 | — | — |
| 2014-11-05 | $5.41 | $5.41 | 1,800 | — | — |
| 2014-11-04 | $5.39 | $5.39 | 800 | — | — |
| 2014-11-03 | $5.47 | $5.47 | 3,300 | — | — |
| 2014-10-31 | $5.46 | $5.46 | 5,100 | — | — |
| 2014-10-30 | $5.60 | $5.60 | 2,000 | — | — |
| 2014-10-29 | $5.55 | $5.55 | 2,100 | — | — |
| 2014-10-28 | $5.60 | $5.60 | 1,200 | — | — |
| 2014-10-27 | $5.55 | $5.55 | 8,100 | — | — |
| 2014-10-24 | $5.55 | $5.55 | 5,300 | — | — |
| 2014-10-23 | $5.55 | $5.55 | 4,300 | — | — |
| 2014-10-22 | $5.47 | $5.47 | 1,100 | — | — |
| 2014-10-21 | $5.49 | $5.49 | 5,500 | — | — |
| 2014-10-20 | $5.42 | $5.42 | 1,200 | — | — |
| 2014-10-17 | $5.25 | $5.25 | 2,800 | — | — |
| 2014-10-16 | $5.40 | $5.40 | 6,000 | — | — |
| 2014-10-15 | $5.38 | $5.38 | 11,900 | — | — |
| 2014-10-14 | $5.33 | $5.33 | 6,900 | — | — |
| 2014-10-13 | $5.27 | $5.27 | 6,900 | — | — |
| 2014-10-10 | $5.33 | $5.33 | 900 | — | — |
| 2014-10-09 | $5.36 | $5.36 | 1,600 | — | — |
| 2014-10-08 | $5.52 | $5.52 | 3,500 | — | — |
| 2014-10-07 | $5.51 | $5.51 | 5,800 | — | — |
| 2014-10-06 | $5.53 | $5.53 | 7,800 | — | — |
| 2014-10-03 | $5.38 | $5.38 | 4,600 | — | — |
| 2014-10-02 | $5.40 | $5.40 | 4,400 | — | — |
| 2014-10-01 | $5.40 | $5.40 | 9,800 | — | — |
| 2014-09-30 | $5.51 | $5.51 | 2,500 | — | — |
| 2014-09-29 | $5.50 | $5.50 | 5,100 | — | — |
| 2014-09-26 | $5.46 | $5.46 | 10,000 | — | — |
| 2014-09-25 | $5.41 | $5.41 | 7,700 | — | — |
| 2014-09-24 | $5.35 | $5.35 | 1,800 | — | — |
| 2014-09-23 | $5.44 | $5.44 | 4,600 | — | — |
| 2014-09-22 | $5.38 | $5.38 | 3,100 | — | — |
| 2014-09-19 | $5.49 | $5.49 | 7,300 | — | — |
| 2014-09-18 | $5.33 | $5.33 | 6,100 | — | — |
| 2014-09-17 | $5.32 | $5.32 | 3,100 | — | — |
| 2014-09-16 | $5.25 | $5.25 | 7,700 | — | — |
| 2014-09-15 | $5.38 | $5.38 | 8,700 | — | — |
| 2014-09-12 | $5.28 | $5.28 | 10,000 | — | — |
| 2014-09-11 | $5.27 | $5.27 | 18,300 | — | — |
| 2014-09-10 | $5.40 | $5.40 | 1,700 | — | — |
| 2014-09-09 | $5.45 | $5.45 | 2,000 | — | — |
| 2014-09-08 | $5.46 | $5.46 | 6,100 | — | — |
| 2014-09-05 | $5.50 | $5.50 | 4,000 | — | — |
| 2014-09-04 | $5.51 | $5.51 | 5,300 | — | — |
| 2014-09-03 | $5.50 | $5.50 | 4,100 | — | — |
| 2014-09-02 | $5.49 | $5.49 | 5,700 | — | — |
| 2014-08-29 | $5.56 | $5.56 | 2,300 | — | — |
| 2014-08-28 | $5.65 | $5.65 | 1,800 | — | — |
| 2014-08-27 | $5.64 | $5.64 | 5,200 | — | — |
| 2014-08-26 | $5.51 | $5.51 | 12,000 | — | — |
| 2014-08-25 | $5.64 | $5.64 | 10,300 | — | — |
| 2014-08-22 | $5.49 | $5.49 | 8,700 | — | — |
| 2014-08-21 | $5.62 | $5.62 | 500 | — | — |
| 2014-08-20 | $5.60 | $5.60 | 6,100 | — | — |
| 2014-08-19 | $5.70 | $5.70 | 5,400 | — | — |
| 2014-08-18 | $5.66 | $5.66 | 2,400 | — | — |
| 2014-08-15 | $5.71 | $5.71 | 400 | — | — |
| 2014-08-14 | $5.53 | $5.53 | 1,300 | — | — |
| 2014-08-13 | $5.61 | $5.61 | 9,900 | — | — |
| 2014-08-12 | $5.78 | $5.78 | 9,900 | — | — |
| 2014-08-11 | $5.66 | $5.66 | 28,000 | — | — |
| 2014-08-08 | $5.69 | $5.69 | 1,000 | — | — |
| 2014-08-07 | $5.52 | $5.52 | 1,100 | — | — |
| 2014-08-06 | $5.61 | $5.61 | 800 | — | — |
| 2014-08-05 | $5.56 | $5.56 | 2,300 | — | — |
| 2014-08-04 | $5.78 | $5.78 | 5,200 | — | — |
| 2014-08-01 | $5.77 | $5.77 | 1,700 | — | — |
| 2014-07-31 | $5.68 | $5.68 | 3,600 | — | — |
| 2014-07-30 | $5.68 | $5.68 | 1,900 | — | — |
| 2014-07-29 | $5.74 | $5.74 | 18,600 | — | — |
| 2014-07-28 | $5.73 | $5.73 | 3,700 | — | — |
| 2014-07-25 | $5.76 | $5.76 | 3,000 | — | — |
| 2014-07-24 | $5.77 | $5.77 | 8,600 | — | — |
| 2014-07-23 | $5.91 | $5.91 | 50,900 | — | — |
| 2014-07-22 | $5.83 | $5.83 | 30,800 | — | — |
| 2014-07-21 | $5.82 | $5.82 | 2,100 | — | — |
| 2014-07-18 | $5.97 | $5.97 | 2,200 | — | — |
| 2014-07-17 | $5.86 | $5.86 | 86,500 | — | — |
| 2014-07-16 | $5.87 | $5.87 | 0 | — | — |
| 2014-07-15 | $5.87 | $5.87 | 5,100 | — | — |
| 2014-07-14 | $5.91 | $5.91 | 3,400 | — | — |
| 2014-07-11 | $5.89 | $5.89 | 800 | — | — |
| 2014-07-10 | $5.86 | $5.86 | 300 | — | — |
| 2014-07-09 | $5.98 | $5.98 | 600 | — | — |
| 2014-07-08 | $5.99 | $5.99 | 2,800 | — | — |
| 2014-07-07 | $6.03 | $6.03 | 8,200 | — | — |
| 2014-07-03 | $5.94 | $5.94 | 5,200 | — | — |
| 2014-07-02 | $5.79 | $5.79 | 3,800 | — | — |
| 2014-07-01 | $5.68 | $5.68 | 1,500 | — | — |
| 2014-06-30 | $5.91 | $5.91 | 14,000 | — | — |
| 2014-06-27 | $5.67 | $5.67 | 2,700 | — | — |
| 2014-06-26 | $5.69 | $5.69 | 6,200 | — | — |
| 2014-06-25 | $5.40 | $5.40 | 1,300 | — | — |
| 2014-06-24 | $5.40 | $5.40 | 1,300 | — | — |
| 2014-06-23 | $5.51 | $5.51 | 7,200 | — | — |
| 2014-06-20 | $5.50 | $5.50 | 7,400 | — | — |
| 2014-06-19 | $5.44 | $5.44 | 3,700 | — | — |
| 2014-06-18 | $5.45 | $5.45 | 6,000 | — | — |
| 2014-06-17 | $5.44 | $5.44 | 3,300 | — | — |
| 2014-06-16 | $5.27 | $5.27 | 2,800 | — | — |
| 2014-06-13 | $5.34 | $5.34 | 2,900 | — | — |
| 2014-06-12 | $5.38 | $5.38 | 2,400 | — | — |
| 2014-06-11 | $5.33 | $5.33 | 2,600 | — | — |
| 2014-06-10 | $5.33 | $5.33 | 13,200 | — | — |
| 2014-06-09 | $5.37 | $5.37 | 2,100 | — | — |
| 2014-06-06 | $5.34 | $5.34 | 12,000 | — | — |
| 2014-06-05 | $5.49 | $5.49 | 5,700 | — | — |
| 2014-06-04 | $5.48 | $5.48 | 4,000 | — | — |
| 2014-06-03 | $5.46 | $5.46 | 3,800 | — | — |
| 2014-06-02 | $5.45 | $5.45 | 1,500 | — | — |
| 2014-05-30 | $5.40 | $5.40 | 6,100 | — | — |
| 2014-05-29 | $5.55 | $5.55 | 10,500 | — | — |
| 2014-05-28 | $5.73 | $5.73 | 2,800 | — | — |
| 2014-05-27 | $5.77 | $5.77 | 5,700 | — | — |
| 2014-05-23 | $5.79 | $5.79 | 9,800 | — | — |
| 2014-05-22 | $5.77 | $5.77 | 5,600 | — | — |
| 2014-05-21 | $5.84 | $5.84 | 8,300 | — | — |
| 2014-05-20 | $5.88 | $5.88 | 3,900 | — | — |
| 2014-05-19 | $5.90 | $5.90 | 3,300 | — | — |
| 2014-05-16 | $5.90 | $5.90 | 3,900 | — | — |
| 2014-05-15 | $5.86 | $5.86 | 3,100 | — | — |
| 2014-05-14 | $5.90 | $5.90 | 9,300 | — | — |
| 2014-05-13 | $6.05 | $6.05 | 4,100 | — | — |
| 2014-05-12 | $6.04 | $6.04 | 500 | — | — |
| 2014-05-09 | $6.03 | $6.03 | 900 | — | — |
| 2014-05-08 | $6.00 | $6.00 | 1,100 | — | — |
| 2014-05-07 | $6.11 | $6.11 | 300 | — | — |
| 2014-05-06 | $6.09 | $6.09 | 2,000 | — | — |
| 2014-05-05 | $6.10 | $6.10 | 6,000 | — | — |
| 2014-05-02 | $5.95 | $5.95 | 3,400 | — | — |
| 2014-05-01 | $6.10 | $6.10 | 1,700 | — | — |
| 2014-04-30 | $6.12 | $6.12 | 1,400 | — | — |
| 2014-04-29 | $6.03 | $6.03 | 800 | — | — |
| 2014-04-28 | $5.95 | $5.95 | 3,300 | — | — |
| 2014-04-25 | $6.11 | $6.11 | 1,200 | — | — |
| 2014-04-24 | $6.11 | $6.11 | 2,500 | — | — |
| 2014-04-23 | $5.90 | $5.90 | 3,200 | — | — |
| 2014-04-22 | $6.12 | $6.12 | 9,300 | — | — |
| 2014-04-21 | $6.15 | $6.15 | 3,600 | — | — |
| 2014-04-17 | $6.13 | $6.13 | 5,600 | — | — |
| 2014-04-16 | $5.92 | $5.92 | 3,500 | — | — |
| 2014-04-15 | $5.95 | $5.95 | 4,100 | — | — |
| 2014-04-14 | $6.08 | $6.08 | 2,300 | — | — |
| 2014-04-11 | $6.04 | $6.04 | 200 | — | — |
| 2014-04-10 | $6.00 | $6.00 | 2,000 | — | — |
| 2014-04-09 | $6.09 | $6.09 | 11,400 | — | — |
| 2014-04-08 | $5.91 | $5.91 | 16,300 | — | — |
| 2014-04-07 | $5.85 | $5.85 | 40,700 | — | — |
| 2014-04-04 | $6.19 | $6.19 | 6,300 | — | — |
| 2014-04-03 | $6.25 | $6.25 | 15,200 | — | — |
| 2014-04-02 | $6.30 | $6.30 | 12,600 | — | — |
| 2014-04-01 | $6.30 | $6.30 | 13,900 | — | — |
| 2014-03-31 | $6.49 | $6.49 | 10,200 | — | — |
| 2014-03-28 | $6.39 | $6.39 | 3,100 | — | — |
| 2014-03-27 | $6.40 | $6.40 | 1,200 | — | — |
| 2014-03-26 | $6.49 | $6.49 | 6,900 | — | — |
| 2014-03-25 | $6.41 | $6.41 | 800 | — | — |
| 2014-03-24 | $6.37 | $6.37 | 2,400 | — | — |
| 2014-03-21 | $6.48 | $6.48 | 1,600 | — | — |
| 2014-03-20 | $6.41 | $6.41 | 9,300 | — | — |
| 2014-03-19 | $6.37 | $6.37 | 22,700 | — | — |
| 2014-03-18 | $6.40 | $6.40 | 5,700 | — | — |
| 2014-03-17 | $6.32 | $6.32 | 11,400 | — | — |
| 2014-03-14 | $6.32 | $6.32 | 18,600 | — | — |
| 2014-03-13 | $6.47 | $6.47 | 500 | — | — |
| 2014-03-12 | $6.37 | $6.37 | 2,400 | — | — |
| 2014-03-11 | $6.50 | $6.50 | 10,200 | — | — |
| 2014-03-10 | $6.46 | $6.46 | 1,200 | — | — |
| 2014-03-07 | $6.50 | $6.50 | 6,800 | — | — |
| 2014-03-06 | $6.50 | $6.50 | 19,000 | — | — |
| 2014-03-05 | $6.45 | $6.45 | 23,300 | — | — |
| 2014-03-04 | $6.45 | $6.45 | 5,100 | — | — |
| 2014-03-03 | $6.55 | $6.55 | 3,500 | — | — |
| 2014-02-28 | $6.43 | $6.43 | 2,100 | — | — |
| 2014-02-27 | $6.50 | $6.50 | 4,200 | — | — |
| 2014-02-26 | $6.27 | $6.27 | 2,700 | — | — |
| 2014-02-25 | $6.35 | $6.35 | 5,800 | — | — |
| 2014-02-24 | $6.26 | $6.26 | 1,200 | — | — |
| 2014-02-21 | $6.32 | $6.32 | 1,300 | — | — |
| 2014-02-20 | $6.30 | $6.30 | 4,900 | — | — |
| 2014-02-19 | $6.33 | $6.33 | 0 | — | — |
| 2014-02-18 | $6.33 | $6.33 | 1,100 | — | — |
| 2014-02-14 | $6.31 | $6.31 | 4,100 | — | — |
| 2014-02-13 | $6.37 | $6.37 | 1,200 | — | — |
| 2014-02-12 | $6.34 | $6.34 | 2,200 | — | — |
| 2014-02-11 | $6.25 | $6.25 | 1,000 | — | — |
| 2014-02-10 | $6.27 | $6.27 | 2,400 | — | — |
| 2014-02-07 | $6.22 | $6.22 | 1,000 | — | — |
| 2014-02-06 | $6.19 | $6.19 | 2,300 | — | — |
| 2014-02-05 | $6.36 | $6.36 | 0 | — | — |
| 2014-02-04 | $6.36 | $6.36 | 3,300 | — | — |
| 2014-02-03 | $6.42 | $6.42 | 3,100 | — | — |
| 2014-01-31 | $6.18 | $6.18 | 500 | — | — |
| 2014-01-30 | $6.36 | $6.36 | 1,700 | — | — |
| 2014-01-29 | $6.34 | $6.34 | 4,000 | — | — |
| 2014-01-28 | $6.21 | $6.21 | 2,900 | — | — |
| 2014-01-27 | $6.16 | $6.16 | 10,800 | — | — |
| 2014-01-24 | $6.26 | $6.26 | 10,400 | — | — |
| 2014-01-23 | $6.01 | $6.01 | 2,500 | — | — |
| 2014-01-22 | $6.12 | $6.12 | 9,400 | — | — |
| 2014-01-21 | $6.01 | $6.01 | 5,500 | — | — |
| 2014-01-17 | $6.14 | $6.14 | 7,600 | — | — |
| 2014-01-16 | $6.02 | $6.02 | 6,000 | — | — |
| 2014-01-15 | $6.02 | $6.02 | 3,500 | — | — |
| 2014-01-14 | $6.05 | $6.05 | 3,600 | — | — |
| 2014-01-13 | $6.10 | $6.10 | 17,700 | — | — |
| 2014-01-10 | $6.07 | $6.07 | 1,700 | — | — |
| 2014-01-09 | $6.16 | $6.16 | 11,300 | — | — |
| 2014-01-08 | $6.14 | $6.14 | 1,800 | — | — |
| 2014-01-07 | $6.14 | $6.14 | 6,800 | — | — |
| 2014-01-06 | $6.29 | $6.29 | 9,400 | — | — |
| 2014-01-03 | $6.35 | $6.35 | 900 | — | — |
| 2014-01-02 | $6.14 | $6.14 | 5,200 | — | — |