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
- 1999-05-28 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 | $4.54 | $4.54 | 194,600 | — | — |
| 2014-12-30 | $4.50 | $4.50 | 189,700 | — | — |
| 2014-12-29 | $4.56 | $4.56 | 160,700 | — | — |
| 2014-12-26 | $4.66 | $4.66 | 64,400 | — | — |
| 2014-12-24 | $4.51 | $4.51 | 128,000 | — | — |
| 2014-12-23 | $4.50 | $4.50 | 144,800 | — | — |
| 2014-12-22 | $4.56 | $4.56 | 105,100 | — | — |
| 2014-12-19 | $4.58 | $4.58 | 58,700 | — | — |
| 2014-12-18 | $4.58 | $4.58 | 104,700 | — | — |
| 2014-12-17 | $4.47 | $4.47 | 111,700 | — | — |
| 2014-12-16 | $4.33 | $4.33 | 159,900 | — | — |
| 2014-12-15 | $4.42 | $4.42 | 268,300 | — | — |
| 2014-12-12 | $4.60 | $4.60 | 195,600 | — | — |
| 2014-12-11 | $4.70 | $4.70 | 117,900 | — | — |
| 2014-12-10 | $4.69 | $4.69 | 74,500 | — | — |
| 2014-12-09 | $4.77 | $4.77 | 113,200 | — | — |
| 2014-12-08 | $4.72 | $4.72 | 216,500 | — | — |
| 2014-12-05 | $4.84 | $4.84 | 84,100 | — | — |
| 2014-12-04 | $4.72 | $4.72 | 100,000 | — | — |
| 2014-12-03 | $4.80 | $4.80 | 148,400 | — | — |
| 2014-12-02 | $4.70 | $4.70 | 170,000 | — | — |
| 2014-12-01 | $4.70 | $4.70 | 211,300 | — | — |
| 2014-11-28 | $4.79 | $4.79 | 31,500 | — | — |
| 2014-11-26 | $4.96 | $4.96 | 99,400 | — | — |
| 2014-11-25 | $4.87 | $4.87 | 89,600 | — | — |
| 2014-11-24 | $4.71 | $4.71 | 84,600 | — | — |
| 2014-11-21 | $4.73 | $4.73 | 75,200 | — | — |
| 2014-11-20 | $4.68 | $4.68 | 54,000 | — | — |
| 2014-11-19 | $4.62 | $4.62 | 69,500 | — | — |
| 2014-11-18 | $4.69 | $4.69 | 54,400 | — | — |
| 2014-11-17 | $4.61 | $4.61 | 72,400 | — | — |
| 2014-11-14 | $4.67 | $4.67 | 92,600 | — | — |
| 2014-11-13 | $4.62 | $4.62 | 124,700 | — | — |
| 2014-11-12 | $4.78 | $4.78 | 79,500 | — | — |
| 2014-11-11 | $4.73 | $4.73 | 120,500 | — | — |
| 2014-11-10 | $4.86 | $4.86 | 105,800 | — | — |
| 2014-11-07 | $4.97 | $4.97 | 106,200 | — | — |
| 2014-11-06 | $4.97 | $4.97 | 155,600 | — | — |
| 2014-11-05 | $4.92 | $4.92 | 104,200 | — | — |
| 2014-11-04 | $4.92 | $4.92 | 234,000 | — | — |
| 2014-11-03 | $4.83 | $4.83 | 147,000 | — | — |
| 2014-10-31 | $4.80 | $4.80 | 146,800 | — | — |
| 2014-10-30 | $4.64 | $4.64 | 413,000 | — | — |
| 2014-10-29 | $4.88 | $4.88 | 186,000 | — | — |
| 2014-10-28 | $4.87 | $4.87 | 112,300 | — | — |
| 2014-10-27 | $4.79 | $4.79 | 158,200 | — | — |
| 2014-10-24 | $4.65 | $4.65 | 119,700 | — | — |
| 2014-10-23 | $4.55 | $4.55 | 102,300 | — | — |
| 2014-10-22 | $4.41 | $4.41 | 129,700 | — | — |
| 2014-10-21 | $4.45 | $4.45 | 79,600 | — | — |
| 2014-10-20 | $4.43 | $4.43 | 92,200 | — | — |
| 2014-10-17 | $4.41 | $4.41 | 149,700 | — | — |
| 2014-10-16 | $4.45 | $4.45 | 95,500 | — | — |
| 2014-10-15 | $4.36 | $4.36 | 128,200 | — | — |
| 2014-10-14 | $4.24 | $4.24 | 134,600 | — | — |
| 2014-10-13 | $4.27 | $4.27 | 178,600 | — | — |
| 2014-10-10 | $4.26 | $4.26 | 209,700 | — | — |
| 2014-10-09 | $4.31 | $4.31 | 201,600 | — | — |
| 2014-10-08 | $4.45 | $4.45 | 465,200 | — | — |
| 2014-10-07 | $4.32 | $4.32 | 235,700 | — | — |
| 2014-10-06 | $4.62 | $4.62 | 180,900 | — | — |
| 2014-10-03 | $4.65 | $4.65 | 135,700 | — | — |
| 2014-10-02 | $4.46 | $4.46 | 482,200 | — | — |
| 2014-10-01 | $4.52 | $4.52 | 308,800 | — | — |
| 2014-09-30 | $4.80 | $4.80 | 334,700 | — | — |
| 2014-09-29 | $5.02 | $5.02 | 231,800 | — | — |
| 2014-09-26 | $5.00 | $5.00 | 156,800 | — | — |
| 2014-09-25 | $5.07 | $5.07 | 194,400 | — | — |
| 2014-09-24 | $5.27 | $5.27 | 72,200 | — | — |
| 2014-09-23 | $5.26 | $5.26 | 87,000 | — | — |
| 2014-09-22 | $5.26 | $5.26 | 177,100 | — | — |
| 2014-09-19 | $5.45 | $5.45 | 102,100 | — | — |
| 2014-09-18 | $5.50 | $5.50 | 99,700 | — | — |
| 2014-09-17 | $5.54 | $5.54 | 84,200 | — | — |
| 2014-09-16 | $5.52 | $5.52 | 112,500 | — | — |
| 2014-09-15 | $5.64 | $5.64 | 286,200 | — | — |
| 2014-09-12 | $5.64 | $5.64 | 104,900 | — | — |
| 2014-09-11 | $5.64 | $5.64 | 81,000 | — | — |
| 2014-09-10 | $5.70 | $5.70 | 109,800 | — | — |
| 2014-09-09 | $5.75 | $5.75 | 169,700 | — | — |
| 2014-09-08 | $5.70 | $5.70 | 117,400 | — | — |
| 2014-09-05 | $5.68 | $5.68 | 85,200 | — | — |
| 2014-09-04 | $5.57 | $5.57 | 139,800 | — | — |
| 2014-09-03 | $5.55 | $5.55 | 179,700 | — | — |
| 2014-09-02 | $5.62 | $5.62 | 248,600 | — | — |
| 2014-08-29 | $5.68 | $5.68 | 81,100 | — | — |
| 2014-08-28 | $5.61 | $5.61 | 188,300 | — | — |
| 2014-08-27 | $5.50 | $5.50 | 158,600 | — | — |
| 2014-08-26 | $5.34 | $5.34 | 349,200 | — | — |
| 2014-08-25 | $5.43 | $5.43 | 126,300 | — | — |
| 2014-08-22 | $5.50 | $5.50 | 94,200 | — | — |
| 2014-08-21 | $5.39 | $5.39 | 97,800 | — | — |
| 2014-08-20 | $5.45 | $5.45 | 74,600 | — | — |
| 2014-08-19 | $5.46 | $5.46 | 62,400 | — | — |
| 2014-08-18 | $5.45 | $5.45 | 102,000 | — | — |
| 2014-08-15 | $5.39 | $5.39 | 112,600 | — | — |
| 2014-08-14 | $5.42 | $5.42 | 109,500 | — | — |
| 2014-08-13 | $5.25 | $5.25 | 366,300 | — | — |
| 2014-08-12 | $5.53 | $5.53 | 101,300 | — | — |
| 2014-08-11 | $5.60 | $5.60 | 181,100 | — | — |
| 2014-08-08 | $5.55 | $5.55 | 211,300 | — | — |
| 2014-08-07 | $5.56 | $5.56 | 682,200 | — | — |
| 2014-08-06 | $5.43 | $5.43 | 843,300 | — | — |
| 2014-08-05 | $5.02 | $5.02 | 1,046,700 | — | — |
| 2014-08-04 | $5.33 | $5.33 | 498,800 | — | — |
| 2014-08-01 | $5.62 | $5.62 | 244,700 | — | — |
| 2014-07-31 | $5.63 | $5.63 | 753,500 | — | — |
| 2014-07-30 | $6.29 | $6.29 | 225,800 | — | — |
| 2014-07-29 | $6.39 | $6.39 | 488,900 | — | — |
| 2014-07-28 | $6.95 | $6.95 | 294,900 | — | — |
| 2014-07-25 | $7.07 | $7.07 | 78,200 | — | — |
| 2014-07-24 | $7.05 | $7.05 | 142,100 | — | — |
| 2014-07-23 | $7.09 | $7.09 | 170,100 | — | — |
| 2014-07-22 | $7.26 | $7.26 | 126,600 | — | — |
| 2014-07-21 | $7.11 | $7.11 | 101,300 | — | — |
| 2014-07-18 | $7.07 | $7.07 | 110,400 | — | — |
| 2014-07-17 | $6.97 | $6.97 | 109,300 | — | — |
| 2014-07-16 | $7.12 | $7.12 | 141,200 | — | — |
| 2014-07-15 | $7.06 | $7.06 | 111,600 | — | — |
| 2014-07-14 | $7.04 | $7.04 | 119,400 | — | — |
| 2014-07-11 | $6.87 | $6.87 | 56,500 | — | — |
| 2014-07-10 | $6.81 | $6.81 | 178,400 | — | — |
| 2014-07-09 | $6.80 | $6.80 | 96,900 | — | — |
| 2014-07-08 | $6.77 | $6.77 | 231,500 | — | — |
| 2014-07-07 | $7.04 | $7.04 | 157,100 | — | — |
| 2014-07-03 | $7.27 | $7.27 | 54,400 | — | — |
| 2014-07-02 | $7.28 | $7.28 | 134,900 | — | — |
| 2014-07-01 | $7.19 | $7.19 | 173,600 | — | — |
| 2014-06-30 | $7.05 | $7.05 | 97,500 | — | — |
| 2014-06-27 | $6.99 | $6.99 | 114,700 | — | — |
| 2014-06-26 | $6.97 | $6.97 | 157,500 | — | — |
| 2014-06-25 | $6.75 | $6.75 | 73,600 | — | — |
| 2014-06-24 | $6.84 | $6.84 | 240,100 | — | — |
| 2014-06-23 | $6.74 | $6.74 | 142,900 | — | — |
| 2014-06-20 | $6.70 | $6.70 | 46,200 | — | — |
| 2014-06-19 | $6.70 | $6.70 | 132,400 | — | — |
| 2014-06-18 | $6.55 | $6.55 | 81,100 | — | — |
| 2014-06-17 | $6.61 | $6.61 | 137,900 | — | — |
| 2014-06-16 | $6.61 | $6.61 | 78,400 | — | — |
| 2014-06-13 | $6.63 | $6.63 | 82,300 | — | — |
| 2014-06-12 | $6.70 | $6.70 | 87,200 | — | — |
| 2014-06-11 | $6.79 | $6.79 | 261,100 | — | — |
| 2014-06-10 | $6.71 | $6.71 | 108,400 | — | — |
| 2014-06-09 | $6.68 | $6.68 | 255,200 | — | — |
| 2014-06-06 | $6.77 | $6.77 | 248,300 | — | — |
| 2014-06-05 | $6.63 | $6.63 | 127,500 | — | — |
| 2014-06-04 | $6.52 | $6.52 | 64,700 | — | — |
| 2014-06-03 | $6.56 | $6.56 | 334,500 | — | — |
| 2014-06-02 | $6.48 | $6.48 | 140,400 | — | — |
| 2014-05-30 | $6.37 | $6.37 | 191,600 | — | — |
| 2014-05-29 | $6.47 | $6.47 | 229,600 | — | — |
| 2014-05-28 | $6.25 | $6.25 | 97,400 | — | — |
| 2014-05-27 | $6.20 | $6.20 | 183,400 | — | — |
| 2014-05-23 | $6.02 | $6.02 | 109,700 | — | — |
| 2014-05-22 | $5.93 | $5.93 | 114,100 | — | — |
| 2014-05-21 | $5.88 | $5.88 | 87,500 | — | — |
| 2014-05-20 | $5.84 | $5.84 | 178,500 | — | — |
| 2014-05-19 | $6.03 | $6.03 | 256,500 | — | — |
| 2014-05-16 | $5.88 | $5.88 | 366,000 | — | — |
| 2014-05-15 | $5.61 | $5.61 | 169,700 | — | — |
| 2014-05-14 | $5.65 | $5.65 | 124,500 | — | — |
| 2014-05-13 | $5.76 | $5.76 | 236,800 | — | — |
| 2014-05-12 | $5.82 | $5.82 | 625,300 | — | — |
| 2014-05-09 | $5.61 | $5.61 | 150,400 | — | — |
| 2014-05-08 | $5.64 | $5.64 | 230,100 | — | — |
| 2014-05-07 | $5.74 | $5.74 | 217,800 | — | — |
| 2014-05-06 | $5.88 | $5.88 | 134,300 | — | — |
| 2014-05-05 | $6.13 | $6.13 | 182,100 | — | — |
| 2014-05-02 | $6.00 | $6.00 | 416,800 | — | — |
| 2014-05-01 | $6.25 | $6.25 | 455,400 | — | — |
| 2014-04-30 | $5.71 | $5.71 | 1,622,700 | — | — |
| 2014-04-29 | $6.54 | $6.54 | 506,900 | — | — |
| 2014-04-28 | $6.36 | $6.36 | 466,200 | — | — |
| 2014-04-25 | $6.76 | $6.76 | 288,100 | — | — |
| 2014-04-24 | $7.06 | $7.06 | 192,100 | — | — |
| 2014-04-23 | $7.06 | $7.06 | 178,900 | — | — |
| 2014-04-22 | $7.12 | $7.12 | 517,300 | — | — |
| 2014-04-21 | $6.75 | $6.75 | 140,400 | — | — |
| 2014-04-17 | $6.84 | $6.84 | 133,000 | — | — |
| 2014-04-16 | $6.85 | $6.85 | 121,900 | — | — |
| 2014-04-15 | $6.71 | $6.71 | 407,400 | — | — |
| 2014-04-14 | $6.79 | $6.79 | 358,300 | — | — |
| 2014-04-11 | $6.76 | $6.76 | 289,200 | — | — |
| 2014-04-10 | $6.85 | $6.85 | 430,600 | — | — |
| 2014-04-09 | $7.32 | $7.32 | 588,600 | — | — |
| 2014-04-08 | $6.85 | $6.85 | 247,200 | — | — |
| 2014-04-07 | $6.75 | $6.75 | 481,600 | — | — |
| 2014-04-04 | $6.92 | $6.92 | 519,800 | — | — |
| 2014-04-03 | $7.11 | $7.11 | 392,300 | — | — |
| 2014-04-02 | $7.31 | $7.31 | 390,300 | — | — |
| 2014-04-01 | $7.30 | $7.30 | 316,500 | — | — |
| 2014-03-31 | $7.25 | $7.25 | 372,600 | — | — |
| 2014-03-28 | $7.14 | $7.14 | 139,400 | — | — |
| 2014-03-27 | $7.13 | $7.13 | 398,500 | — | — |
| 2014-03-26 | $7.17 | $7.17 | 574,800 | — | — |
| 2014-03-25 | $7.37 | $7.37 | 630,100 | — | — |
| 2014-03-24 | $7.50 | $7.50 | 980,800 | — | — |
| 2014-03-21 | $7.84 | $7.84 | 419,000 | — | — |
| 2014-03-20 | $8.00 | $8.00 | 293,600 | — | — |
| 2014-03-19 | $7.89 | $7.89 | 652,100 | — | — |
| 2014-03-18 | $8.16 | $8.16 | 321,900 | — | — |
| 2014-03-17 | $8.25 | $8.25 | 247,700 | — | — |
| 2014-03-14 | $8.15 | $8.15 | 344,100 | — | — |
| 2014-03-13 | $8.08 | $8.08 | 452,600 | — | — |
| 2014-03-12 | $8.41 | $8.41 | 599,000 | — | — |
| 2014-03-11 | $8.06 | $8.06 | 528,100 | — | — |
| 2014-03-10 | $8.17 | $8.17 | 607,800 | — | — |
| 2014-03-07 | $8.23 | $8.23 | 428,500 | — | — |
| 2014-03-06 | $8.32 | $8.32 | 880,600 | — | — |
| 2014-03-05 | $8.39 | $8.39 | 4,202,600 | — | — |
| 2014-03-04 | $9.02 | $9.02 | 338,500 | — | — |
| 2014-03-03 | $8.83 | $8.83 | 454,100 | — | — |
| 2014-02-28 | $8.83 | $8.83 | 467,300 | — | — |
| 2014-02-27 | $9.09 | $9.09 | 909,200 | — | — |
| 2014-02-26 | $8.65 | $8.65 | 450,500 | — | — |
| 2014-02-25 | $8.79 | $8.79 | 829,300 | — | — |
| 2014-02-24 | $8.22 | $8.22 | 597,400 | — | — |
| 2014-02-21 | $8.31 | $8.31 | 988,500 | — | — |
| 2014-02-20 | $8.74 | $8.74 | 1,892,400 | — | — |
| 2014-02-19 | $8.10 | $8.10 | 225,800 | — | — |
| 2014-02-18 | $8.40 | $8.40 | 533,000 | — | — |
| 2014-02-14 | $8.05 | $8.05 | 167,100 | — | — |
| 2014-02-13 | $8.05 | $8.05 | 370,600 | — | — |
| 2014-02-12 | $7.86 | $7.86 | 227,100 | — | — |
| 2014-02-11 | $7.87 | $7.87 | 402,600 | — | — |
| 2014-02-10 | $7.85 | $7.85 | 388,400 | — | — |
| 2014-02-07 | $7.78 | $7.78 | 271,100 | — | — |
| 2014-02-06 | $7.58 | $7.58 | 300,400 | — | — |
| 2014-02-05 | $7.24 | $7.24 | 203,300 | — | — |
| 2014-02-04 | $7.30 | $7.30 | 259,400 | — | — |
| 2014-02-03 | $7.19 | $7.19 | 366,600 | — | — |
| 2014-01-31 | $7.54 | $7.54 | 220,600 | — | — |
| 2014-01-30 | $7.70 | $7.70 | 422,800 | — | — |
| 2014-01-29 | $7.55 | $7.55 | 1,050,800 | — | — |
| 2014-01-28 | $6.92 | $6.92 | 281,000 | — | — |
| 2014-01-27 | $7.24 | $7.24 | 332,200 | — | — |
| 2014-01-24 | $7.34 | $7.34 | 480,600 | — | — |
| 2014-01-23 | $7.31 | $7.31 | 389,800 | — | — |
| 2014-01-22 | $7.53 | $7.53 | 1,153,100 | — | — |
| 2014-01-21 | $6.87 | $6.87 | 872,400 | — | — |
| 2014-01-17 | $7.33 | $7.33 | 184,400 | — | — |
| 2014-01-16 | $7.49 | $7.49 | 305,200 | — | — |
| 2014-01-15 | $7.53 | $7.53 | 770,100 | — | — |
| 2014-01-14 | $7.70 | $7.70 | 157,100 | — | — |
| 2014-01-13 | $7.45 | $7.45 | 221,800 | — | — |
| 2014-01-10 | $7.53 | $7.53 | 108,700 | — | — |
| 2014-01-09 | $7.54 | $7.54 | 175,100 | — | — |
| 2014-01-08 | $7.46 | $7.46 | 317,800 | — | — |
| 2014-01-07 | $7.76 | $7.76 | 430,400 | — | — |
| 2014-01-06 | $7.65 | $7.65 | 365,700 | — | — |
| 2014-01-03 | $7.64 | $7.64 | 585,100 | — | — |
| 2014-01-02 | $7.12 | $7.12 | 160,300 | — | — |