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
- 2014-03-21 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 | $4.36 | $4.36 | 387,400 | — | — |
| 2014-12-30 | $4.21 | $4.21 | 268,800 | — | — |
| 2014-12-29 | $4.15 | $4.15 | 233,400 | — | — |
| 2014-12-26 | $4.20 | $4.20 | 181,900 | — | — |
| 2014-12-24 | $4.29 | $4.29 | 117,100 | — | — |
| 2014-12-23 | $4.28 | $4.28 | 217,100 | — | — |
| 2014-12-22 | $4.40 | $4.40 | 350,400 | — | — |
| 2014-12-19 | $4.27 | $4.27 | 992,100 | — | — |
| 2014-12-18 | $4.18 | $4.18 | 557,200 | — | — |
| 2014-12-17 | $4.20 | $4.20 | 475,300 | — | — |
| 2014-12-16 | $4.06 | $4.06 | 360,500 | — | — |
| 2014-12-15 | $4.07 | $4.07 | 388,500 | — | — |
| 2014-12-12 | $4.01 | $4.01 | 344,000 | — | — |
| 2014-12-11 | $4.11 | $4.11 | 205,600 | — | — |
| 2014-12-10 | $4.02 | $4.02 | 225,700 | — | — |
| 2014-12-09 | $4.12 | $4.12 | 414,500 | — | — |
| 2014-12-08 | $4.00 | $4.00 | 381,200 | — | — |
| 2014-12-05 | $4.04 | $4.04 | 466,200 | — | — |
| 2014-12-04 | $3.93 | $3.93 | 218,300 | — | — |
| 2014-12-03 | $3.98 | $3.98 | 339,200 | — | — |
| 2014-12-02 | $4.04 | $4.04 | 251,900 | — | — |
| 2014-12-01 | $3.99 | $3.99 | 566,400 | — | — |
| 2014-11-28 | $4.08 | $4.08 | 139,500 | — | — |
| 2014-11-26 | $4.09 | $4.09 | 133,800 | — | — |
| 2014-11-25 | $4.10 | $4.10 | 451,000 | — | — |
| 2014-11-24 | $4.08 | $4.08 | 335,500 | — | — |
| 2014-11-21 | $4.06 | $4.06 | 322,000 | — | — |
| 2014-11-20 | $4.10 | $4.10 | 359,000 | — | — |
| 2014-11-19 | $4.11 | $4.11 | 252,900 | — | — |
| 2014-11-18 | $4.18 | $4.18 | 183,000 | — | — |
| 2014-11-17 | $4.12 | $4.12 | 275,400 | — | — |
| 2014-11-14 | $4.23 | $4.23 | 362,300 | — | — |
| 2014-11-13 | $4.16 | $4.16 | 287,700 | — | — |
| 2014-11-12 | $4.12 | $4.12 | 198,900 | — | — |
| 2014-11-11 | $4.17 | $4.17 | 276,400 | — | — |
| 2014-11-10 | $4.15 | $4.15 | 252,100 | — | — |
| 2014-11-07 | $4.18 | $4.18 | 278,600 | — | — |
| 2014-11-06 | $4.13 | $4.13 | 246,900 | — | — |
| 2014-11-05 | $4.18 | $4.18 | 364,000 | — | — |
| 2014-11-04 | $4.23 | $4.23 | 416,300 | — | — |
| 2014-11-03 | $4.30 | $4.30 | 536,400 | — | — |
| 2014-10-31 | $4.40 | $4.40 | 879,100 | — | — |
| 2014-10-30 | $4.22 | $4.22 | 656,700 | — | — |
| 2014-10-29 | $4.11 | $4.11 | 367,200 | — | — |
| 2014-10-28 | $4.09 | $4.09 | 344,600 | — | — |
| 2014-10-27 | $4.05 | $4.05 | 278,700 | — | — |
| 2014-10-24 | $4.06 | $4.06 | 282,500 | — | — |
| 2014-10-23 | $4.08 | $4.08 | 555,900 | — | — |
| 2014-10-22 | $4.01 | $4.01 | 426,900 | — | — |
| 2014-10-21 | $4.09 | $4.09 | 421,800 | — | — |
| 2014-10-20 | $4.18 | $4.18 | 246,000 | — | — |
| 2014-10-17 | $4.13 | $4.13 | 744,500 | — | — |
| 2014-10-16 | $4.12 | $4.12 | 512,800 | — | — |
| 2014-10-15 | $4.07 | $4.07 | 781,700 | — | — |
| 2014-10-14 | $4.06 | $4.06 | 866,900 | — | — |
| 2014-10-13 | $4.18 | $4.18 | 558,500 | — | — |
| 2014-10-10 | $4.21 | $4.21 | 1,203,100 | — | — |
| 2014-10-09 | $4.74 | $4.74 | 2,740,900 | — | — |
| 2014-10-08 | $4.55 | $4.55 | 5,162,200 | — | — |
| 2014-10-07 | $7.90 | $7.90 | 348,600 | — | — |
| 2014-10-06 | $8.00 | $8.00 | 272,500 | — | — |
| 2014-10-03 | $8.06 | $8.06 | 399,400 | — | — |
| 2014-10-02 | $8.48 | $8.48 | 541,600 | — | — |
| 2014-10-01 | $8.66 | $8.66 | 348,400 | — | — |
| 2014-09-30 | $9.11 | $9.11 | 312,300 | — | — |
| 2014-09-29 | $9.37 | $9.37 | 175,000 | — | — |
| 2014-09-26 | $9.56 | $9.56 | 186,900 | — | — |
| 2014-09-25 | $9.45 | $9.45 | 209,300 | — | — |
| 2014-09-24 | $9.76 | $9.76 | 415,200 | — | — |
| 2014-09-23 | $9.44 | $9.44 | 310,800 | — | — |
| 2014-09-22 | $9.71 | $9.71 | 355,300 | — | — |
| 2014-09-19 | $10.00 | $10.00 | 176,400 | — | — |
| 2014-09-18 | $10.14 | $10.14 | 1,564,200 | — | — |
| 2014-09-17 | $11.16 | $11.16 | 130,500 | — | — |
| 2014-09-16 | $11.02 | $11.02 | 78,400 | — | — |
| 2014-09-15 | $11.01 | $11.01 | 104,000 | — | — |
| 2014-09-12 | $10.83 | $10.83 | 98,000 | — | — |
| 2014-09-11 | $10.93 | $10.93 | 143,600 | — | — |
| 2014-09-10 | $11.16 | $11.16 | 96,900 | — | — |
| 2014-09-09 | $11.41 | $11.41 | 157,200 | — | — |
| 2014-09-08 | $11.65 | $11.65 | 204,400 | — | — |
| 2014-09-05 | $11.55 | $11.55 | 121,700 | — | — |
| 2014-09-04 | $11.75 | $11.75 | 220,400 | — | — |
| 2014-09-03 | $11.62 | $11.62 | 219,500 | — | — |
| 2014-09-02 | $11.76 | $11.76 | 236,900 | — | — |
| 2014-08-29 | $11.66 | $11.66 | 318,000 | — | — |
| 2014-08-28 | $11.11 | $11.11 | 312,900 | — | — |
| 2014-08-27 | $10.86 | $10.86 | 212,600 | — | — |
| 2014-08-26 | $11.00 | $11.00 | 145,000 | — | — |
| 2014-08-25 | $11.10 | $11.10 | 144,500 | — | — |
| 2014-08-22 | $11.16 | $11.16 | 272,100 | — | — |
| 2014-08-21 | $11.11 | $11.11 | 137,700 | — | — |
| 2014-08-20 | $10.83 | $10.83 | 236,100 | — | — |
| 2014-08-19 | $10.74 | $10.74 | 120,600 | — | — |
| 2014-08-18 | $10.59 | $10.59 | 160,200 | — | — |
| 2014-08-15 | $10.34 | $10.34 | 160,900 | — | — |
| 2014-08-14 | $10.44 | $10.44 | 222,200 | — | — |
| 2014-08-13 | $10.79 | $10.79 | 112,200 | — | — |
| 2014-08-12 | $10.59 | $10.59 | 161,600 | — | — |
| 2014-08-11 | $10.76 | $10.76 | 117,200 | — | — |
| 2014-08-08 | $10.58 | $10.58 | 94,200 | — | — |
| 2014-08-07 | $10.72 | $10.72 | 314,300 | — | — |
| 2014-08-06 | $11.13 | $11.13 | 258,300 | — | — |
| 2014-08-05 | $10.79 | $10.79 | 317,200 | — | — |
| 2014-08-04 | $11.20 | $11.20 | 233,500 | — | — |
| 2014-08-01 | $11.46 | $11.46 | 441,900 | — | — |
| 2014-07-31 | $10.80 | $10.80 | 1,816,600 | — | — |
| 2014-07-30 | $12.93 | $12.93 | 460,500 | — | — |
| 2014-07-29 | $12.45 | $12.45 | 256,600 | — | — |
| 2014-07-28 | $12.67 | $12.67 | 136,800 | — | — |
| 2014-07-25 | $13.08 | $13.08 | 73,100 | — | — |
| 2014-07-24 | $12.98 | $12.98 | 182,500 | — | — |
| 2014-07-23 | $12.98 | $12.98 | 147,300 | — | — |
| 2014-07-22 | $12.93 | $12.93 | 157,600 | — | — |
| 2014-07-21 | $12.27 | $12.27 | 99,900 | — | — |
| 2014-07-18 | $12.38 | $12.38 | 68,000 | — | — |
| 2014-07-17 | $12.25 | $12.25 | 136,800 | — | — |
| 2014-07-16 | $12.63 | $12.63 | 107,500 | — | — |
| 2014-07-15 | $12.65 | $12.65 | 110,000 | — | — |
| 2014-07-14 | $12.57 | $12.57 | 82,500 | — | — |
| 2014-07-11 | $12.20 | $12.20 | 98,200 | — | — |
| 2014-07-10 | $12.24 | $12.24 | 340,100 | — | — |
| 2014-07-09 | $12.62 | $12.62 | 222,800 | — | — |
| 2014-07-08 | $12.92 | $12.92 | 369,000 | — | — |
| 2014-07-07 | $13.35 | $13.35 | 112,500 | — | — |
| 2014-07-03 | $13.60 | $13.60 | 68,700 | — | — |
| 2014-07-02 | $13.41 | $13.41 | 198,000 | — | — |
| 2014-07-01 | $13.70 | $13.70 | 381,800 | — | — |
| 2014-06-30 | $13.30 | $13.30 | 791,200 | — | — |
| 2014-06-27 | $12.43 | $12.43 | 1,256,400 | — | — |
| 2014-06-26 | $12.60 | $12.60 | 155,700 | — | — |
| 2014-06-25 | $12.74 | $12.74 | 111,200 | — | — |
| 2014-06-24 | $12.74 | $12.74 | 351,100 | — | — |
| 2014-06-23 | $12.85 | $12.85 | 286,000 | — | — |
| 2014-06-20 | $12.69 | $12.69 | 564,500 | — | — |
| 2014-06-19 | $12.68 | $12.68 | 258,300 | — | — |
| 2014-06-18 | $12.78 | $12.78 | 618,300 | — | — |
| 2014-06-17 | $13.15 | $13.15 | 423,000 | — | — |
| 2014-06-16 | $12.76 | $12.76 | 250,300 | — | — |
| 2014-06-13 | $12.41 | $12.41 | 310,900 | — | — |
| 2014-06-12 | $12.05 | $12.05 | 285,700 | — | — |
| 2014-06-11 | $11.89 | $11.89 | 280,800 | — | — |
| 2014-06-10 | $12.08 | $12.08 | 195,700 | — | — |
| 2014-06-09 | $11.88 | $11.88 | 425,700 | — | — |
| 2014-06-06 | $11.21 | $11.21 | 203,900 | — | — |
| 2014-06-05 | $11.00 | $11.00 | 237,900 | — | — |
| 2014-06-04 | $10.96 | $10.96 | 256,600 | — | — |
| 2014-06-03 | $11.00 | $11.00 | 303,400 | — | — |
| 2014-06-02 | $11.14 | $11.14 | 320,800 | — | — |
| 2014-05-30 | $11.44 | $11.44 | 318,100 | — | — |
| 2014-05-29 | $11.43 | $11.43 | 534,500 | — | — |
| 2014-05-28 | $10.99 | $10.99 | 336,100 | — | — |
| 2014-05-27 | $11.01 | $11.01 | 703,700 | — | — |
| 2014-05-23 | $10.64 | $10.64 | 126,300 | — | — |
| 2014-05-22 | $10.63 | $10.63 | 262,700 | — | — |
| 2014-05-21 | $10.65 | $10.65 | 179,400 | — | — |
| 2014-05-20 | $10.80 | $10.80 | 319,600 | — | — |
| 2014-05-19 | $11.25 | $11.25 | 363,300 | — | — |
| 2014-05-16 | $11.83 | $11.83 | 189,100 | — | — |
| 2014-05-15 | $12.24 | $12.24 | 216,400 | — | — |
| 2014-05-14 | $12.03 | $12.03 | 334,000 | — | — |
| 2014-05-13 | $11.85 | $11.85 | 813,100 | — | — |
| 2014-05-12 | $12.20 | $12.20 | 248,100 | — | — |
| 2014-05-09 | $12.12 | $12.12 | 281,300 | — | — |
| 2014-05-08 | $11.56 | $11.56 | 234,400 | — | — |
| 2014-05-07 | $11.52 | $11.52 | 347,500 | — | — |
| 2014-05-06 | $11.66 | $11.66 | 105,000 | — | — |
| 2014-05-05 | $12.27 | $12.27 | 154,000 | — | — |
| 2014-05-02 | $12.40 | $12.40 | 1,524,200 | — | — |
| 2014-05-01 | $13.04 | $13.04 | 522,600 | — | — |
| 2014-04-30 | $13.09 | $13.09 | 316,300 | — | — |
| 2014-04-29 | $13.08 | $13.08 | 270,400 | — | — |
| 2014-04-28 | $12.87 | $12.87 | 548,600 | — | — |
| 2014-04-25 | $12.75 | $12.75 | 426,400 | — | — |
| 2014-04-24 | $12.84 | $12.84 | 311,800 | — | — |
| 2014-04-23 | $13.54 | $13.54 | 247,900 | — | — |
| 2014-04-22 | $14.25 | $14.25 | 95,200 | — | — |
| 2014-04-21 | $14.27 | $14.27 | 253,400 | — | — |
| 2014-04-17 | $14.74 | $14.74 | 364,200 | — | — |
| 2014-04-16 | $15.02 | $15.02 | 546,800 | — | — |
| 2014-04-15 | $14.47 | $14.47 | 550,900 | — | — |
| 2014-04-14 | $14.12 | $14.12 | 540,800 | — | — |
| 2014-04-11 | $13.56 | $13.56 | 607,100 | — | — |
| 2014-04-10 | $13.33 | $13.33 | 613,700 | — | — |
| 2014-04-09 | $13.87 | $13.87 | 308,900 | — | — |
| 2014-04-08 | $13.76 | $13.76 | 242,900 | — | — |
| 2014-04-07 | $13.82 | $13.82 | 388,500 | — | — |
| 2014-04-04 | $14.16 | $14.16 | 365,800 | — | — |
| 2014-04-03 | $14.70 | $14.70 | 449,000 | — | — |
| 2014-04-02 | $14.70 | $14.70 | 483,300 | — | — |
| 2014-04-01 | $15.22 | $15.22 | 283,100 | — | — |
| 2014-03-31 | $15.04 | $15.04 | 516,900 | — | — |
| 2014-03-28 | $14.66 | $14.66 | 412,700 | — | — |
| 2014-03-27 | $14.25 | $14.25 | 432,800 | — | — |
| 2014-03-26 | $14.01 | $14.01 | 1,171,300 | — | — |
| 2014-03-25 | $15.20 | $15.20 | 685,600 | — | — |
| 2014-03-24 | $15.25 | $15.25 | 686,800 | — | — |
| 2014-03-21 | $16.21 | $16.21 | 12,702,100 | — | — |