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
- 2014-05-02 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 | $7.22 | $7.22 | 23,600 | — | — |
| 2014-12-30 | $7.01 | $7.01 | 9,900 | — | — |
| 2014-12-29 | $7.10 | $7.10 | 11,800 | — | — |
| 2014-12-26 | $6.65 | $6.65 | 37,300 | — | — |
| 2014-12-24 | $7.52 | $7.52 | 16,200 | — | — |
| 2014-12-23 | $7.32 | $7.32 | 18,200 | — | — |
| 2014-12-22 | $7.83 | $7.83 | 5,600 | — | — |
| 2014-12-19 | $7.44 | $7.44 | 3,700 | — | — |
| 2014-12-18 | $7.46 | $7.46 | 12,700 | — | — |
| 2014-12-17 | $6.74 | $6.74 | 8,000 | — | — |
| 2014-12-16 | $7.05 | $7.05 | 9,400 | — | — |
| 2014-12-15 | $7.60 | $7.60 | 2,900 | — | — |
| 2014-12-12 | $7.80 | $7.80 | 70,800 | — | — |
| 2014-12-11 | $7.90 | $7.90 | 6,500 | — | — |
| 2014-12-10 | $7.85 | $7.85 | 7,700 | — | — |
| 2014-12-09 | $7.71 | $7.71 | 4,200 | — | — |
| 2014-12-08 | $7.80 | $7.80 | 46,300 | — | — |
| 2014-12-05 | $7.19 | $7.19 | 3,400 | — | — |
| 2014-12-04 | $7.39 | $7.39 | 3,600 | — | — |
| 2014-12-03 | $7.55 | $7.55 | 4,400 | — | — |
| 2014-12-02 | $7.26 | $7.26 | 3,000 | — | — |
| 2014-12-01 | $7.34 | $7.34 | 12,300 | — | — |
| 2014-11-28 | $7.22 | $7.22 | 2,000 | — | — |
| 2014-11-26 | $7.35 | $7.35 | 0 | — | — |
| 2014-11-25 | $7.35 | $7.35 | 2,700 | — | — |
| 2014-11-24 | $7.51 | $7.51 | 1,600 | — | — |
| 2014-11-21 | $7.53 | $7.53 | 3,400 | — | — |
| 2014-11-20 | $7.25 | $7.25 | 7,000 | — | — |
| 2014-11-19 | $7.33 | $7.33 | 2,200 | — | — |
| 2014-11-18 | $7.22 | $7.22 | 6,900 | — | — |
| 2014-11-17 | $7.65 | $7.65 | 6,800 | — | — |
| 2014-11-14 | $7.47 | $7.47 | 4,500 | — | — |
| 2014-11-13 | $7.91 | $7.91 | 400 | — | — |
| 2014-11-12 | $7.52 | $7.52 | 11,800 | — | — |
| 2014-11-11 | $7.51 | $7.51 | 56,600 | — | — |
| 2014-11-10 | $7.91 | $7.91 | 35,300 | — | — |
| 2014-11-07 | $7.12 | $7.12 | 45,100 | — | — |
| 2014-11-06 | $7.72 | $7.72 | 8,900 | — | — |
| 2014-11-05 | $7.38 | $7.38 | 16,800 | — | — |
| 2014-11-04 | $7.89 | $7.89 | 26,000 | — | — |
| 2014-11-03 | $6.71 | $6.71 | 33,300 | — | — |
| 2014-10-31 | $6.90 | $6.90 | 31,100 | — | — |
| 2014-10-30 | $7.50 | $7.50 | 123,500 | — | — |
| 2014-10-29 | $9.76 | $9.76 | 46,400 | — | — |
| 2014-10-28 | $8.99 | $8.99 | 11,500 | — | — |
| 2014-10-27 | $8.25 | $8.25 | 5,300 | — | — |
| 2014-10-24 | $7.81 | $7.81 | 12,700 | — | — |
| 2014-10-23 | $7.85 | $7.85 | 18,500 | — | — |
| 2014-10-22 | $7.19 | $7.19 | 20,400 | — | — |
| 2014-10-21 | $7.95 | $7.95 | 30,000 | — | — |
| 2014-10-20 | $5.89 | $5.89 | 5,800 | — | — |
| 2014-10-17 | $5.75 | $5.75 | 15,900 | — | — |
| 2014-10-16 | $5.79 | $5.79 | 16,400 | — | — |
| 2014-10-15 | $5.98 | $5.98 | 4,400 | — | — |
| 2014-10-14 | $5.99 | $5.99 | 13,800 | — | — |
| 2014-10-13 | $5.77 | $5.77 | 7,300 | — | — |
| 2014-10-10 | $5.88 | $5.88 | 7,400 | — | — |
| 2014-10-09 | $5.90 | $5.90 | 9,300 | — | — |
| 2014-10-08 | $5.86 | $5.86 | 12,400 | — | — |
| 2014-10-07 | $5.74 | $5.74 | 5,500 | — | — |
| 2014-10-06 | $5.96 | $5.96 | 1,800 | — | — |
| 2014-10-03 | $6.00 | $6.00 | 6,700 | — | — |
| 2014-10-02 | $6.00 | $6.00 | 4,200 | — | — |
| 2014-10-01 | $5.99 | $5.99 | 8,400 | — | — |
| 2014-09-30 | $5.92 | $5.92 | 4,500 | — | — |
| 2014-09-29 | $5.77 | $5.77 | 7,000 | — | — |
| 2014-09-26 | $6.10 | $6.10 | 4,400 | — | — |
| 2014-09-25 | $6.14 | $6.14 | 14,900 | — | — |
| 2014-09-24 | $6.54 | $6.54 | 21,800 | — | — |
| 2014-09-23 | $6.84 | $6.84 | 8,400 | — | — |
| 2014-09-22 | $7.30 | $7.30 | 20,300 | — | — |
| 2014-09-19 | $7.40 | $7.40 | 74,100 | — | — |
| 2014-09-18 | $6.90 | $6.90 | 11,000 | — | — |
| 2014-09-17 | $6.95 | $6.95 | 17,900 | — | — |
| 2014-09-16 | $6.88 | $6.88 | 65,700 | — | — |
| 2014-09-15 | $6.57 | $6.56 | 174,100 | — | — |
| 2014-09-12 | $5.03 | $5.03 | 20,100 | — | — |
| 2014-09-11 | $4.15 | $4.15 | 1,000 | — | — |
| 2014-09-10 | $4.08 | $4.08 | 2,900 | — | — |
| 2014-09-09 | $4.17 | $4.17 | 4,400 | — | — |
| 2014-09-08 | $4.05 | $4.05 | 1,100 | — | — |
| 2014-09-05 | $4.21 | $4.21 | 12,400 | — | — |
| 2014-09-04 | $3.89 | $3.89 | 19,700 | — | — |
| 2014-09-03 | $3.60 | $3.60 | 3,500 | — | — |
| 2014-09-02 | $3.63 | $3.63 | 3,100 | — | — |
| 2014-08-29 | $3.46 | $3.46 | 600 | — | — |
| 2014-08-28 | $3.35 | $3.35 | 1,800 | — | — |
| 2014-08-27 | $3.40 | $3.40 | 10,900 | — | — |
| 2014-08-26 | $3.60 | $3.60 | 24,400 | — | — |
| 2014-08-25 | $3.86 | $3.86 | 6,600 | — | — |
| 2014-08-22 | $3.82 | $3.82 | 6,600 | — | — |
| 2014-08-21 | $3.89 | $3.89 | 4,100 | — | — |
| 2014-08-20 | $4.01 | $4.01 | 8,000 | — | — |
| 2014-08-19 | $4.14 | $4.14 | 6,900 | — | — |
| 2014-08-18 | $4.12 | $4.12 | 16,700 | — | — |
| 2014-08-15 | $4.02 | $4.02 | 1,600 | — | — |
| 2014-08-14 | $4.20 | $4.20 | 9,300 | — | — |
| 2014-08-13 | $4.04 | $4.04 | 8,500 | — | — |
| 2014-08-12 | $3.97 | $3.97 | 5,200 | — | — |
| 2014-08-11 | $4.32 | $4.32 | 11,100 | — | — |
| 2014-08-08 | $4.15 | $4.15 | 5,100 | — | — |
| 2014-08-07 | $3.84 | $3.84 | 14,200 | — | — |
| 2014-08-06 | $3.61 | $3.61 | 13,600 | — | — |
| 2014-08-05 | $3.28 | $3.28 | 12,000 | — | — |
| 2014-08-04 | $3.34 | $3.34 | 20,500 | — | — |
| 2014-08-01 | $3.50 | $3.50 | 6,400 | — | — |
| 2014-07-31 | $3.57 | $3.57 | 19,500 | — | — |
| 2014-07-30 | $3.70 | $3.70 | 7,100 | — | — |
| 2014-07-29 | $3.85 | $3.85 | 42,200 | — | — |
| 2014-07-28 | $3.63 | $3.63 | 55,600 | — | — |
| 2014-07-25 | $4.27 | $4.27 | 9,500 | — | — |
| 2014-07-24 | $4.29 | $4.29 | 13,900 | — | — |
| 2014-07-23 | $4.50 | $4.50 | 17,000 | — | — |
| 2014-07-22 | $4.75 | $4.75 | 5,700 | — | — |
| 2014-07-21 | $4.99 | $4.99 | 14,600 | — | — |
| 2014-07-18 | $4.83 | $4.83 | 12,600 | — | — |
| 2014-07-17 | $4.84 | $4.84 | 16,500 | — | — |
| 2014-07-16 | $5.35 | $5.35 | 35,400 | — | — |
| 2014-07-15 | $6.00 | $6.00 | 7,700 | — | — |
| 2014-07-14 | $6.10 | $6.10 | 35,400 | — | — |
| 2014-07-11 | $6.54 | $6.54 | 1,000 | — | — |
| 2014-07-10 | $6.31 | $6.31 | 6,200 | — | — |
| 2014-07-09 | $6.70 | $6.70 | 1,700 | — | — |
| 2014-07-08 | $6.50 | $6.50 | 18,500 | — | — |
| 2014-07-07 | $6.59 | $6.59 | 4,700 | — | — |
| 2014-07-03 | $6.59 | $6.59 | 0 | — | — |
| 2014-07-02 | $6.59 | $6.59 | 4,700 | — | — |
| 2014-07-01 | $6.66 | $6.66 | 1,000 | — | — |
| 2014-06-30 | $6.56 | $6.56 | 9,200 | — | — |
| 2014-06-27 | $6.72 | $6.72 | 16,300 | — | — |
| 2014-06-26 | $6.65 | $6.65 | 6,600 | — | — |
| 2014-06-25 | $6.70 | $6.70 | 2,100 | — | — |
| 2014-06-24 | $6.65 | $6.65 | 29,000 | — | — |
| 2014-06-23 | $7.20 | $7.20 | 15,800 | — | — |
| 2014-06-20 | $6.95 | $6.95 | 50,600 | — | — |
| 2014-06-19 | $7.51 | $7.51 | 134,900 | — | — |
| 2014-06-18 | $6.69 | $6.69 | 26,200 | — | — |
| 2014-06-17 | $7.20 | $7.20 | 7,300 | — | — |
| 2014-06-16 | $6.92 | $6.92 | 6,800 | — | — |
| 2014-06-13 | $6.79 | $6.79 | 3,100 | — | — |
| 2014-06-12 | $6.67 | $6.67 | 11,100 | — | — |
| 2014-06-11 | $6.51 | $6.51 | 5,900 | — | — |
| 2014-06-10 | $6.99 | $6.99 | 12,100 | — | — |
| 2014-06-09 | $6.57 | $6.57 | 5,300 | — | — |
| 2014-06-06 | $6.58 | $6.58 | 5,600 | — | — |
| 2014-06-05 | $6.55 | $6.55 | 10,900 | — | — |
| 2014-06-04 | $6.09 | $6.09 | 5,800 | — | — |
| 2014-06-03 | $6.28 | $6.28 | 4,500 | — | — |
| 2014-06-02 | $6.09 | $6.09 | 1,800 | — | — |
| 2014-05-30 | $6.10 | $6.10 | 3,100 | — | — |
| 2014-05-29 | $6.25 | $6.25 | 2,200 | — | — |
| 2014-05-28 | $6.16 | $6.16 | 1,900 | — | — |
| 2014-05-27 | $6.36 | $6.36 | 12,600 | — | — |
| 2014-05-23 | $6.74 | $6.74 | 7,800 | — | — |
| 2014-05-22 | $6.70 | $6.70 | 3,400 | — | — |
| 2014-05-21 | $6.73 | $6.73 | 29,900 | — | — |
| 2014-05-20 | $7.34 | $7.34 | 600 | — | — |
| 2014-05-19 | $7.41 | $7.41 | 6,000 | — | — |
| 2014-05-16 | $7.22 | $7.22 | 1,400 | — | — |
| 2014-05-15 | $7.44 | $7.44 | 4,300 | — | — |
| 2014-05-14 | $6.52 | $6.52 | 200 | — | — |
| 2014-05-13 | $6.98 | $6.98 | 1,400 | — | — |
| 2014-05-12 | $6.93 | $6.93 | 3,100 | — | — |
| 2014-05-09 | $6.55 | $6.55 | 1,300 | — | — |
| 2014-05-08 | $6.99 | $6.99 | 24,200 | — | — |
| 2014-05-07 | $6.05 | $6.05 | 12,700 | — | — |
| 2014-05-06 | $6.10 | $6.10 | 24,900 | — | — |
| 2014-05-05 | $6.70 | $6.70 | 41,100 | — | — |
| 2014-05-02 | $7.20 | $7.20 | 579,900 | — | — |