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
- 2006-11-28 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 | $5.02 | $5.02 | 2,261,800 | — | — |
| 2014-12-30 | $5.05 | $5.05 | 2,221,700 | — | — |
| 2014-12-29 | $4.69 | $4.69 | 1,754,900 | — | — |
| 2014-12-26 | $4.88 | $4.88 | 1,246,000 | — | — |
| 2014-12-24 | $4.77 | $4.77 | 1,299,700 | — | — |
| 2014-12-23 | $4.56 | $4.56 | 1,900,200 | — | — |
| 2014-12-22 | $4.61 | $4.61 | 4,051,500 | — | — |
| 2014-12-19 | $5.12 | $5.12 | 26,663,300 | — | — |
| 2014-12-18 | $4.88 | $4.88 | 2,997,300 | — | — |
| 2014-12-17 | $4.65 | $4.65 | 3,508,400 | — | — |
| 2014-12-16 | $4.32 | $4.32 | 3,208,900 | — | — |
| 2014-12-15 | $4.39 | $4.39 | 6,183,200 | — | — |
| 2014-12-12 | $4.80 | $4.80 | 3,007,700 | — | — |
| 2014-12-11 | $4.55 | $4.55 | 2,450,200 | — | — |
| 2014-12-10 | $4.61 | $4.61 | 2,917,600 | — | — |
| 2014-12-09 | $4.58 | $4.58 | 3,083,800 | — | — |
| 2014-12-08 | $4.04 | $4.04 | 2,978,700 | — | — |
| 2014-12-05 | $4.08 | $4.08 | 1,312,100 | — | — |
| 2014-12-04 | $4.16 | $4.16 | 1,758,800 | — | — |
| 2014-12-03 | $4.29 | $4.29 | 1,844,200 | — | — |
| 2014-12-02 | $4.03 | $4.03 | 2,183,400 | — | — |
| 2014-12-01 | $4.31 | $4.31 | 2,521,000 | — | — |
| 2014-11-28 | $4.07 | $4.07 | 2,533,400 | — | — |
| 2014-11-26 | $4.81 | $4.81 | 2,204,000 | — | — |
| 2014-11-25 | $5.00 | $5.00 | 2,429,700 | — | — |
| 2014-11-24 | $4.92 | $4.92 | 4,417,600 | — | — |
| 2014-11-21 | $5.25 | $5.25 | 3,243,500 | — | — |
| 2014-11-20 | $5.18 | $5.18 | 2,017,500 | — | — |
| 2014-11-19 | $5.07 | $5.07 | 3,421,600 | — | — |
| 2014-11-18 | $5.47 | $5.47 | 2,335,400 | — | — |
| 2014-11-17 | $5.11 | $5.11 | 2,821,100 | — | — |
| 2014-11-14 | $5.28 | $5.28 | 3,209,200 | — | — |
| 2014-11-13 | $4.78 | $4.78 | 2,439,800 | — | — |
| 2014-11-12 | $4.92 | $4.92 | 3,433,600 | — | — |
| 2014-11-11 | $5.19 | $5.19 | 2,546,700 | — | — |
| 2014-11-10 | $4.92 | $4.92 | 2,606,900 | — | — |
| 2014-11-07 | $5.33 | $5.33 | 2,582,300 | — | — |
| 2014-11-06 | $4.83 | $4.83 | 2,371,400 | — | — |
| 2014-11-05 | $4.63 | $4.63 | 3,641,400 | — | — |
| 2014-11-04 | $5.01 | $5.01 | 2,283,100 | — | — |
| 2014-11-03 | $5.35 | $5.35 | 2,141,300 | — | — |
| 2014-10-31 | $5.13 | $5.13 | 4,677,600 | — | — |
| 2014-10-30 | $5.58 | $5.58 | 3,468,300 | — | — |
| 2014-10-29 | $6.26 | $6.26 | 2,592,800 | — | — |
| 2014-10-28 | $6.66 | $6.66 | 1,024,600 | — | — |
| 2014-10-27 | $6.40 | $6.40 | 1,063,100 | — | — |
| 2014-10-24 | $6.76 | $6.76 | 1,551,600 | — | — |
| 2014-10-23 | $6.65 | $6.65 | 2,630,100 | — | — |
| 2014-10-22 | $6.88 | $6.88 | 1,330,700 | — | — |
| 2014-10-21 | $7.33 | $7.33 | 986,900 | — | — |
| 2014-10-20 | $7.33 | $7.33 | 940,800 | — | — |
| 2014-10-17 | $7.17 | $7.17 | 1,944,900 | — | — |
| 2014-10-16 | $7.60 | $7.60 | 1,553,300 | — | — |
| 2014-10-15 | $7.38 | $7.38 | 1,819,200 | — | — |
| 2014-10-14 | $7.25 | $7.25 | 2,290,200 | — | — |
| 2014-10-13 | $7.40 | $7.40 | 1,306,300 | — | — |
| 2014-10-10 | $7.22 | $7.22 | 1,439,300 | — | — |
| 2014-10-09 | $7.36 | $7.36 | 2,083,100 | — | — |
| 2014-10-08 | $7.68 | $7.68 | 4,013,700 | — | — |
| 2014-10-07 | $7.15 | $7.15 | 1,869,100 | — | — |
| 2014-10-06 | $7.42 | $7.42 | 1,652,900 | — | — |
| 2014-10-03 | $7.35 | $7.35 | 1,678,600 | — | — |
| 2014-10-02 | $7.84 | $7.84 | 1,145,400 | — | — |
| 2014-10-01 | $7.81 | $7.81 | 1,354,000 | — | — |
| 2014-09-30 | $7.80 | $7.80 | 1,052,600 | — | — |
| 2014-09-29 | $8.07 | $8.07 | 735,400 | — | — |
| 2014-09-26 | $8.16 | $8.16 | 1,103,700 | — | — |
| 2014-09-25 | $8.24 | $8.24 | 980,400 | — | — |
| 2014-09-24 | $8.20 | $8.20 | 806,200 | — | — |
| 2014-09-23 | $8.32 | $8.32 | 1,160,900 | — | — |
| 2014-09-22 | $8.09 | $8.09 | 1,653,000 | — | — |
| 2014-09-19 | $8.39 | $8.39 | 2,029,000 | — | — |
| 2014-09-18 | $8.78 | $8.78 | 1,022,100 | — | — |
| 2014-09-17 | $8.99 | $8.99 | 1,037,900 | — | — |
| 2014-09-16 | $9.21 | $9.21 | 747,900 | — | — |
| 2014-09-15 | $9.15 | $9.15 | 641,900 | — | — |
| 2014-09-12 | $9.17 | $9.17 | 717,500 | — | — |
| 2014-09-11 | $9.31 | $9.31 | 883,400 | — | — |
| 2014-09-10 | $9.28 | $9.28 | 724,400 | — | — |
| 2014-09-09 | $9.29 | $9.29 | 1,080,600 | — | — |
| 2014-09-08 | $9.25 | $9.25 | 915,700 | — | — |
| 2014-09-05 | $9.60 | $9.60 | 1,067,200 | — | — |
| 2014-09-04 | $9.41 | $9.41 | 1,371,900 | — | — |
| 2014-09-03 | $9.89 | $9.89 | 724,800 | — | — |
| 2014-09-02 | $9.89 | $9.89 | 794,300 | — | — |
| 2014-08-29 | $10.24 | $10.24 | 607,900 | — | — |
| 2014-08-28 | $10.16 | $10.16 | 759,100 | — | — |
| 2014-08-27 | $10.01 | $10.01 | 732,200 | — | — |
| 2014-08-26 | $10.09 | $10.09 | 847,100 | — | — |
| 2014-08-25 | $9.69 | $9.69 | 677,000 | — | — |
| 2014-08-22 | $9.85 | $9.85 | 652,900 | — | — |
| 2014-08-21 | $9.72 | $9.72 | 1,128,200 | — | — |
| 2014-08-20 | $9.88 | $9.88 | 543,300 | — | — |
| 2014-08-19 | $9.82 | $9.82 | 774,800 | — | — |
| 2014-08-18 | $9.96 | $9.96 | 765,200 | — | — |
| 2014-08-15 | $9.86 | $9.86 | 1,424,900 | — | — |
| 2014-08-14 | $9.89 | $9.89 | 1,665,600 | — | — |
| 2014-08-13 | $10.36 | $10.36 | 1,986,900 | — | — |
| 2014-08-12 | $10.93 | $10.93 | 1,053,200 | — | — |
| 2014-08-11 | $10.93 | $10.93 | 653,500 | — | — |
| 2014-08-08 | $10.77 | $10.77 | 805,200 | — | — |
| 2014-08-07 | $10.72 | $10.72 | 897,200 | — | — |
| 2014-08-06 | $10.70 | $10.70 | 984,800 | — | — |
| 2014-08-05 | $10.41 | $10.41 | 929,800 | — | — |
| 2014-08-04 | $10.46 | $10.46 | 520,000 | — | — |
| 2014-08-01 | $10.64 | $10.64 | 891,400 | — | — |
| 2014-07-31 | $10.60 | $10.60 | 1,210,000 | — | — |
| 2014-07-30 | $10.74 | $10.74 | 820,700 | — | — |
| 2014-07-29 | $10.71 | $10.71 | 1,145,900 | — | — |
| 2014-07-28 | $10.65 | $10.65 | 1,211,800 | — | — |
| 2014-07-25 | $10.51 | $10.51 | 1,286,500 | — | — |
| 2014-07-24 | $10.11 | $10.11 | 1,157,000 | — | — |
| 2014-07-23 | $10.17 | $10.17 | 702,300 | — | — |
| 2014-07-22 | $10.29 | $10.29 | 777,100 | — | — |
| 2014-07-21 | $10.47 | $10.47 | 1,236,300 | — | — |
| 2014-07-18 | $10.50 | $10.50 | 1,398,600 | — | — |
| 2014-07-17 | $10.51 | $10.51 | 1,951,300 | — | — |
| 2014-07-16 | $10.07 | $10.07 | 1,250,100 | — | — |
| 2014-07-15 | $9.89 | $9.89 | 2,011,100 | — | — |
| 2014-07-14 | $10.25 | $10.25 | 2,277,100 | — | — |
| 2014-07-11 | $10.94 | $10.94 | 1,953,400 | — | — |
| 2014-07-10 | $10.73 | $10.73 | 2,139,100 | — | — |
| 2014-07-09 | $10.84 | $10.84 | 1,246,400 | — | — |
| 2014-07-08 | $10.55 | $10.55 | 1,070,500 | — | — |
| 2014-07-07 | $10.53 | $10.53 | 807,500 | — | — |
| 2014-07-03 | $10.83 | $10.83 | 705,600 | — | — |
| 2014-07-02 | $10.72 | $10.72 | 905,400 | — | — |
| 2014-07-01 | $10.66 | $10.66 | 893,500 | — | — |
| 2014-06-30 | $10.81 | $10.81 | 820,800 | — | — |
| 2014-06-27 | $10.54 | $10.54 | 887,300 | — | — |
| 2014-06-26 | $10.55 | $10.55 | 923,400 | — | — |
| 2014-06-25 | $10.39 | $10.39 | 1,277,700 | — | — |
| 2014-06-24 | $10.42 | $10.42 | 1,743,800 | — | — |
| 2014-06-23 | $10.75 | $10.75 | 1,551,700 | — | — |
| 2014-06-20 | $10.47 | $10.47 | 1,372,100 | — | — |
| 2014-06-19 | $10.50 | $10.50 | 2,166,700 | — | — |
| 2014-06-18 | $9.91 | $9.91 | 1,298,800 | — | — |
| 2014-06-17 | $9.49 | $9.49 | 919,000 | — | — |
| 2014-06-16 | $9.40 | $9.40 | 733,400 | — | — |
| 2014-06-13 | $9.59 | $9.59 | 885,100 | — | — |
| 2014-06-12 | $9.47 | $9.47 | 1,479,700 | — | — |
| 2014-06-11 | $9.16 | $9.16 | 1,459,300 | — | — |
| 2014-06-10 | $8.93 | $8.93 | 915,000 | — | — |
| 2014-06-09 | $8.68 | $8.68 | 823,800 | — | — |
| 2014-06-06 | $8.71 | $8.71 | 501,600 | — | — |
| 2014-06-05 | $8.64 | $8.64 | 966,200 | — | — |
| 2014-06-04 | $8.40 | $8.40 | 659,300 | — | — |
| 2014-06-03 | $8.44 | $8.44 | 729,400 | — | — |
| 2014-06-02 | $8.41 | $8.41 | 672,600 | — | — |
| 2014-05-30 | $8.39 | $8.39 | 984,600 | — | — |
| 2014-05-29 | $8.56 | $8.56 | 1,076,600 | — | — |
| 2014-05-28 | $8.40 | $8.40 | 1,845,800 | — | — |
| 2014-05-27 | $8.77 | $8.77 | 1,151,700 | — | — |
| 2014-05-23 | $9.06 | $9.06 | 507,500 | — | — |
| 2014-05-22 | $9.13 | $9.13 | 598,600 | — | — |
| 2014-05-21 | $9.13 | $9.13 | 832,800 | — | — |
| 2014-05-20 | $9.22 | $9.22 | 472,500 | — | — |
| 2014-05-19 | $9.30 | $9.30 | 1,075,800 | — | — |
| 2014-05-16 | $9.11 | $9.11 | 1,314,200 | — | — |
| 2014-05-15 | $9.08 | $9.08 | 920,300 | — | — |
| 2014-05-14 | $9.28 | $9.28 | 764,400 | — | — |
| 2014-05-13 | $9.46 | $9.46 | 518,000 | — | — |
| 2014-05-12 | $9.43 | $9.43 | 753,800 | — | — |
| 2014-05-09 | $9.32 | $9.32 | 715,100 | — | — |
| 2014-05-08 | $9.37 | $9.37 | 634,900 | — | — |
| 2014-05-07 | $9.30 | $9.30 | 1,212,200 | — | — |
| 2014-05-06 | $9.58 | $9.58 | 376,300 | — | — |
| 2014-05-05 | $9.70 | $9.70 | 634,600 | — | — |
| 2014-05-02 | $9.79 | $9.79 | 806,200 | — | — |
| 2014-05-01 | $9.49 | $9.49 | 543,500 | — | — |
| 2014-04-30 | $9.50 | $9.50 | 827,700 | — | — |
| 2014-04-29 | $9.59 | $9.59 | 891,800 | — | — |
| 2014-04-28 | $9.34 | $9.34 | 866,400 | — | — |
| 2014-04-25 | $9.59 | $9.59 | 821,300 | — | — |
| 2014-04-24 | $9.45 | $9.45 | 801,300 | — | — |
| 2014-04-23 | $9.57 | $9.57 | 1,051,200 | — | — |
| 2014-04-22 | $9.38 | $9.38 | 1,084,800 | — | — |
| 2014-04-21 | $9.12 | $9.12 | 1,371,800 | — | — |
| 2014-04-17 | $9.24 | $9.24 | 1,177,800 | — | — |
| 2014-04-16 | $9.39 | $9.39 | 893,700 | — | — |
| 2014-04-15 | $9.51 | $9.51 | 1,722,100 | — | — |
| 2014-04-14 | $9.71 | $9.71 | 830,100 | — | — |
| 2014-04-11 | $9.57 | $9.57 | 1,265,500 | — | — |
| 2014-04-10 | $9.89 | $9.89 | 1,226,100 | — | — |
| 2014-04-09 | $10.23 | $10.23 | 1,138,900 | — | — |
| 2014-04-08 | $9.94 | $9.94 | 825,700 | — | — |
| 2014-04-07 | $9.79 | $9.79 | 855,200 | — | — |
| 2014-04-04 | $9.81 | $9.81 | 860,100 | — | — |
| 2014-04-03 | $9.88 | $9.88 | 868,600 | — | — |
| 2014-04-02 | $10.08 | $10.08 | 1,481,700 | — | — |
| 2014-04-01 | $9.76 | $9.76 | 796,300 | — | — |
| 2014-03-31 | $9.64 | $9.64 | 1,479,900 | — | — |
| 2014-03-28 | $10.00 | $10.00 | 1,421,500 | — | — |
| 2014-03-27 | $9.94 | $9.94 | 1,263,000 | — | — |
| 2014-03-26 | $9.74 | $9.74 | 1,777,600 | — | — |
| 2014-03-25 | $10.14 | $10.14 | 1,279,900 | — | — |
| 2014-03-24 | $10.20 | $10.20 | 1,828,300 | — | — |
| 2014-03-21 | $11.03 | $11.03 | 2,455,300 | — | — |
| 2014-03-20 | $10.98 | $10.98 | 1,131,800 | — | — |
| 2014-03-19 | $10.81 | $10.81 | 1,595,700 | — | — |
| 2014-03-18 | $11.31 | $11.31 | 1,395,500 | — | — |
| 2014-03-17 | $11.16 | $11.16 | 1,456,200 | — | — |
| 2014-03-14 | $11.53 | $11.53 | 1,370,000 | — | — |
| 2014-03-13 | $11.50 | $11.50 | 1,922,200 | — | — |
| 2014-03-12 | $11.14 | $11.14 | 953,300 | — | — |
| 2014-03-11 | $10.79 | $10.79 | 1,266,300 | — | — |
| 2014-03-10 | $10.95 | $10.95 | 1,036,300 | — | — |
| 2014-03-07 | $11.14 | $11.14 | 1,267,500 | — | — |
| 2014-03-06 | $11.56 | $11.56 | 979,400 | — | — |
| 2014-03-05 | $11.35 | $11.35 | 1,084,600 | — | — |
| 2014-03-04 | $11.14 | $11.14 | 1,297,200 | — | — |
| 2014-03-03 | $11.42 | $11.42 | 1,857,000 | — | — |
| 2014-02-28 | $11.01 | $11.01 | 1,592,000 | — | — |
| 2014-02-27 | $10.97 | $10.97 | 1,773,700 | — | — |
| 2014-02-26 | $11.24 | $11.24 | 1,795,000 | — | — |
| 2014-02-25 | $11.68 | $11.68 | 1,403,900 | — | — |
| 2014-02-24 | $12.05 | $12.05 | 1,280,700 | — | — |
| 2014-02-21 | $12.09 | $12.09 | 1,532,900 | — | — |
| 2014-02-20 | $12.24 | $12.24 | 1,566,300 | — | — |
| 2014-02-19 | $11.64 | $11.64 | 2,040,800 | — | — |
| 2014-02-18 | $12.36 | $12.36 | 1,668,400 | — | — |
| 2014-02-14 | $12.19 | $12.19 | 2,288,200 | — | — |
| 2014-02-13 | $11.68 | $11.68 | 1,344,200 | — | — |
| 2014-02-12 | $11.17 | $11.17 | 1,706,300 | — | — |
| 2014-02-11 | $11.61 | $11.61 | 2,194,200 | — | — |
| 2014-02-10 | $11.05 | $11.05 | 1,545,800 | — | — |
| 2014-02-07 | $10.72 | $10.72 | 1,292,000 | — | — |
| 2014-02-06 | $10.37 | $10.37 | 722,100 | — | — |
| 2014-02-05 | $10.26 | $10.26 | 999,900 | — | — |
| 2014-02-04 | $10.47 | $10.47 | 1,045,300 | — | — |
| 2014-02-03 | $10.35 | $10.35 | 1,304,200 | — | — |
| 2014-01-31 | $10.44 | $10.44 | 1,568,300 | — | — |
| 2014-01-30 | $10.64 | $10.64 | 1,134,700 | — | — |
| 2014-01-29 | $10.80 | $10.80 | 1,327,300 | — | — |
| 2014-01-28 | $10.48 | $10.48 | 1,367,800 | — | — |
| 2014-01-27 | $10.27 | $10.27 | 1,640,300 | — | — |
| 2014-01-24 | $10.80 | $10.80 | 2,148,000 | — | — |
| 2014-01-23 | $11.19 | $11.19 | 1,621,900 | — | — |
| 2014-01-22 | $10.80 | $10.80 | 1,151,100 | — | — |
| 2014-01-21 | $11.16 | $11.16 | 1,396,600 | — | — |
| 2014-01-17 | $11.02 | $11.02 | 1,500,400 | — | — |
| 2014-01-16 | $10.60 | $10.60 | 896,800 | — | — |
| 2014-01-15 | $10.60 | $10.60 | 1,243,300 | — | — |
| 2014-01-14 | $10.31 | $10.31 | 1,941,200 | — | — |
| 2014-01-13 | $10.81 | $10.81 | 1,593,200 | — | — |
| 2014-01-10 | $10.57 | $10.57 | 1,456,400 | — | — |
| 2014-01-09 | $10.05 | $10.05 | 1,238,600 | — | — |
| 2014-01-08 | $10.50 | $10.50 | 1,370,800 | — | — |
| 2014-01-07 | $10.53 | $10.53 | 2,423,200 | — | — |
| 2014-01-06 | $10.19 | $10.19 | 1,054,200 | — | — |
| 2014-01-03 | $10.10 | $10.10 | 1,028,900 | — | — |
| 2014-01-02 | $10.45 | $10.45 | 1,835,900 | — | — |