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
- 1997-01-31 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 | $6.24 | $6.24 | 951,400 | — | — |
| 2014-12-30 | $6.24 | $6.24 | 667,000 | — | — |
| 2014-12-29 | $6.26 | $6.26 | 1,058,400 | — | — |
| 2014-12-26 | $6.54 | $6.54 | 835,400 | — | — |
| 2014-12-24 | $6.49 | $6.49 | 761,400 | — | — |
| 2014-12-23 | $6.20 | $6.20 | 2,087,200 | — | — |
| 2014-12-22 | $6.77 | $6.77 | 2,275,000 | — | — |
| 2014-12-19 | $6.41 | $6.41 | 5,763,800 | — | — |
| 2014-12-18 | $6.16 | $6.16 | 3,542,900 | — | — |
| 2014-12-17 | $5.86 | $5.86 | 7,189,000 | — | — |
| 2014-12-16 | $4.78 | $4.78 | 1,263,600 | — | — |
| 2014-12-15 | $4.64 | $4.64 | 1,801,800 | — | — |
| 2014-12-12 | $4.87 | $4.87 | 1,940,900 | — | — |
| 2014-12-11 | $4.60 | $4.60 | 988,200 | — | — |
| 2014-12-10 | $4.62 | $4.62 | 2,190,800 | — | — |
| 2014-12-09 | $4.54 | $4.54 | 1,622,300 | — | — |
| 2014-12-08 | $4.31 | $4.31 | 850,000 | — | — |
| 2014-12-05 | $4.31 | $4.31 | 652,800 | — | — |
| 2014-12-04 | $4.24 | $4.24 | 536,000 | — | — |
| 2014-12-03 | $4.23 | $4.23 | 685,000 | — | — |
| 2014-12-02 | $4.26 | $4.26 | 618,200 | — | — |
| 2014-12-01 | $4.29 | $4.29 | 1,083,000 | — | — |
| 2014-11-28 | $4.53 | $4.53 | 1,033,800 | — | — |
| 2014-11-26 | $4.39 | $4.39 | 570,800 | — | — |
| 2014-11-25 | $4.29 | $4.29 | 509,600 | — | — |
| 2014-11-24 | $4.25 | $4.25 | 996,100 | — | — |
| 2014-11-21 | $4.26 | $4.26 | 1,577,900 | — | — |
| 2014-11-20 | $4.29 | $4.29 | 439,300 | — | — |
| 2014-11-19 | $4.28 | $4.28 | 1,072,900 | — | — |
| 2014-11-18 | $4.28 | $4.28 | 1,055,400 | — | — |
| 2014-11-17 | $4.28 | $4.28 | 692,100 | — | — |
| 2014-11-14 | $4.41 | $4.41 | 938,300 | — | — |
| 2014-11-13 | $4.42 | $4.42 | 2,754,600 | — | — |
| 2014-11-12 | $4.19 | $4.19 | 663,000 | — | — |
| 2014-11-11 | $4.20 | $4.20 | 1,434,300 | — | — |
| 2014-11-10 | $4.03 | $4.03 | 991,600 | — | — |
| 2014-11-07 | $4.01 | $4.01 | 1,138,300 | — | — |
| 2014-11-06 | $3.98 | $3.98 | 885,300 | — | — |
| 2014-11-05 | $3.92 | $3.92 | 2,300,900 | — | — |
| 2014-11-04 | $4.09 | $4.09 | 466,000 | — | — |
| 2014-11-03 | $4.16 | $4.16 | 840,100 | — | — |
| 2014-10-31 | $4.16 | $4.16 | 1,639,300 | — | — |
| 2014-10-30 | $4.32 | $4.32 | 536,600 | — | — |
| 2014-10-29 | $4.19 | $4.19 | 680,200 | — | — |
| 2014-10-28 | $4.21 | $4.21 | 892,600 | — | — |
| 2014-10-27 | $4.13 | $4.13 | 607,500 | — | — |
| 2014-10-24 | $4.14 | $4.14 | 676,300 | — | — |
| 2014-10-23 | $4.12 | $4.12 | 888,800 | — | — |
| 2014-10-22 | $4.11 | $4.11 | 878,300 | — | — |
| 2014-10-21 | $4.19 | $4.19 | 964,400 | — | — |
| 2014-10-20 | $4.30 | $4.30 | 1,650,700 | — | — |
| 2014-10-17 | $4.05 | $4.05 | 708,700 | — | — |
| 2014-10-16 | $4.25 | $4.25 | 1,440,100 | — | — |
| 2014-10-15 | $4.21 | $4.21 | 1,523,900 | — | — |
| 2014-10-14 | $4.10 | $4.10 | 3,498,600 | — | — |
| 2014-10-13 | $3.86 | $3.86 | 1,154,200 | — | — |
| 2014-10-10 | $3.64 | $3.64 | 658,500 | — | — |
| 2014-10-09 | $3.75 | $3.75 | 674,100 | — | — |
| 2014-10-08 | $3.94 | $3.94 | 1,048,100 | — | — |
| 2014-10-07 | $3.90 | $3.90 | 1,697,100 | — | — |
| 2014-10-06 | $4.00 | $4.00 | 696,900 | — | — |
| 2014-10-03 | $4.07 | $4.07 | 973,500 | — | — |
| 2014-10-02 | $3.84 | $3.84 | 732,000 | — | — |
| 2014-10-01 | $3.81 | $3.81 | 1,019,500 | — | — |
| 2014-09-30 | $4.01 | $4.01 | 1,096,900 | — | — |
| 2014-09-29 | $3.91 | $3.91 | 734,300 | — | — |
| 2014-09-26 | $3.81 | $3.81 | 710,800 | — | — |
| 2014-09-25 | $3.88 | $3.88 | 952,600 | — | — |
| 2014-09-24 | $3.95 | $3.95 | 412,900 | — | — |
| 2014-09-23 | $3.90 | $3.90 | 835,000 | — | — |
| 2014-09-22 | $3.97 | $3.97 | 885,600 | — | — |
| 2014-09-19 | $4.01 | $4.01 | 1,560,500 | — | — |
| 2014-09-18 | $4.00 | $4.00 | 1,081,000 | — | — |
| 2014-09-17 | $3.96 | $3.96 | 1,208,500 | — | — |
| 2014-09-16 | $4.01 | $4.01 | 492,500 | — | — |
| 2014-09-15 | $3.95 | $3.95 | 779,100 | — | — |
| 2014-09-12 | $4.11 | $4.11 | 606,300 | — | — |
| 2014-09-11 | $4.05 | $4.05 | 808,100 | — | — |
| 2014-09-10 | $4.11 | $4.11 | 1,262,000 | — | — |
| 2014-09-09 | $4.14 | $4.14 | 4,328,400 | — | — |
| 2014-09-08 | $3.91 | $3.91 | 505,000 | — | — |
| 2014-09-05 | $3.84 | $3.84 | 334,400 | — | — |
| 2014-09-04 | $3.82 | $3.82 | 603,600 | — | — |
| 2014-09-03 | $3.76 | $3.76 | 273,600 | — | — |
| 2014-09-02 | $3.79 | $3.79 | 416,700 | — | — |
| 2014-08-29 | $3.76 | $3.76 | 294,900 | — | — |
| 2014-08-28 | $3.68 | $3.68 | 268,300 | — | — |
| 2014-08-27 | $3.76 | $3.76 | 293,600 | — | — |
| 2014-08-26 | $3.78 | $3.78 | 416,200 | — | — |
| 2014-08-25 | $3.69 | $3.69 | 352,600 | — | — |
| 2014-08-22 | $3.71 | $3.71 | 378,600 | — | — |
| 2014-08-21 | $3.64 | $3.64 | 331,600 | — | — |
| 2014-08-20 | $3.67 | $3.67 | 347,600 | — | — |
| 2014-08-19 | $3.76 | $3.76 | 341,000 | — | — |
| 2014-08-18 | $3.82 | $3.82 | 879,000 | — | — |
| 2014-08-15 | $3.75 | $3.75 | 633,300 | — | — |
| 2014-08-14 | $3.63 | $3.63 | 384,500 | — | — |
| 2014-08-13 | $3.69 | $3.69 | 366,600 | — | — |
| 2014-08-12 | $3.61 | $3.61 | 374,800 | — | — |
| 2014-08-11 | $3.76 | $3.76 | 226,000 | — | — |
| 2014-08-08 | $3.71 | $3.71 | 567,200 | — | — |
| 2014-08-07 | $3.74 | $3.74 | 440,200 | — | — |
| 2014-08-06 | $3.86 | $3.86 | 832,400 | — | — |
| 2014-08-05 | $3.61 | $3.61 | 734,900 | — | — |
| 2014-08-04 | $3.75 | $3.75 | 1,165,500 | — | — |
| 2014-08-01 | $3.81 | $3.81 | 1,261,700 | — | — |
| 2014-07-31 | $3.52 | $3.52 | 555,200 | — | — |
| 2014-07-30 | $3.63 | $3.63 | 386,600 | — | — |
| 2014-07-29 | $3.71 | $3.71 | 577,500 | — | — |
| 2014-07-28 | $3.50 | $3.50 | 633,000 | — | — |
| 2014-07-25 | $3.64 | $3.64 | 612,200 | — | — |
| 2014-07-24 | $3.77 | $3.77 | 380,200 | — | — |
| 2014-07-23 | $3.79 | $3.79 | 363,700 | — | — |
| 2014-07-22 | $3.80 | $3.80 | 1,139,100 | — | — |
| 2014-07-21 | $3.85 | $3.85 | 255,200 | — | — |
| 2014-07-18 | $3.88 | $3.88 | 476,100 | — | — |
| 2014-07-17 | $3.74 | $3.74 | 653,600 | — | — |
| 2014-07-16 | $3.78 | $3.78 | 568,700 | — | — |
| 2014-07-15 | $3.89 | $3.89 | 632,600 | — | — |
| 2014-07-14 | $4.03 | $4.03 | 444,700 | — | — |
| 2014-07-11 | $4.12 | $4.12 | 531,900 | — | — |
| 2014-07-10 | $4.02 | $4.02 | 926,000 | — | — |
| 2014-07-09 | $3.83 | $3.83 | 576,100 | — | — |
| 2014-07-08 | $3.76 | $3.76 | 972,300 | — | — |
| 2014-07-07 | $3.95 | $3.95 | 738,400 | — | — |
| 2014-07-03 | $4.25 | $4.25 | 225,400 | — | — |
| 2014-07-02 | $4.29 | $4.29 | 572,500 | — | — |
| 2014-07-01 | $4.30 | $4.30 | 1,023,400 | — | — |
| 2014-06-30 | $4.15 | $4.15 | 638,800 | — | — |
| 2014-06-27 | $4.10 | $4.10 | 555,100 | — | — |
| 2014-06-26 | $4.06 | $4.06 | 351,900 | — | — |
| 2014-06-25 | $4.11 | $4.11 | 451,500 | — | — |
| 2014-06-24 | $4.09 | $4.09 | 424,800 | — | — |
| 2014-06-23 | $4.13 | $4.13 | 448,000 | — | — |
| 2014-06-20 | $4.08 | $4.08 | 840,400 | — | — |
| 2014-06-19 | $4.22 | $4.22 | 515,400 | — | — |
| 2014-06-18 | $4.29 | $4.29 | 441,000 | — | — |
| 2014-06-17 | $4.34 | $4.34 | 1,109,800 | — | — |
| 2014-06-16 | $4.28 | $4.28 | 494,700 | — | — |
| 2014-06-13 | $4.32 | $4.32 | 1,040,700 | — | — |
| 2014-06-12 | $4.25 | $4.25 | 476,300 | — | — |
| 2014-06-11 | $4.34 | $4.34 | 703,400 | — | — |
| 2014-06-10 | $4.25 | $4.25 | 301,400 | — | — |
| 2014-06-09 | $4.22 | $4.22 | 586,700 | — | — |
| 2014-06-06 | $4.18 | $4.18 | 639,900 | — | — |
| 2014-06-05 | $4.18 | $4.18 | 979,600 | — | — |
| 2014-06-04 | $4.04 | $4.04 | 407,100 | — | — |
| 2014-06-03 | $3.89 | $3.89 | 768,500 | — | — |
| 2014-06-02 | $3.97 | $3.97 | 556,300 | — | — |
| 2014-05-30 | $4.19 | $4.19 | 789,500 | — | — |
| 2014-05-29 | $4.32 | $4.32 | 596,600 | — | — |
| 2014-05-28 | $4.24 | $4.24 | 312,500 | — | — |
| 2014-05-27 | $4.30 | $4.30 | 830,500 | — | — |
| 2014-05-23 | $4.20 | $4.20 | 569,100 | — | — |
| 2014-05-22 | $4.14 | $4.14 | 846,400 | — | — |
| 2014-05-21 | $4.06 | $4.06 | 649,100 | — | — |
| 2014-05-20 | $4.09 | $4.09 | 625,500 | — | — |
| 2014-05-19 | $4.12 | $4.12 | 713,600 | — | — |
| 2014-05-16 | $4.03 | $4.03 | 615,500 | — | — |
| 2014-05-15 | $3.92 | $3.92 | 593,300 | — | — |
| 2014-05-14 | $3.89 | $3.89 | 619,100 | — | — |
| 2014-05-13 | $4.06 | $4.06 | 720,600 | — | — |
| 2014-05-12 | $4.08 | $4.08 | 743,300 | — | — |
| 2014-05-09 | $3.89 | $3.89 | 543,900 | — | — |
| 2014-05-08 | $3.80 | $3.80 | 635,900 | — | — |
| 2014-05-07 | $3.86 | $3.86 | 1,029,400 | — | — |
| 2014-05-06 | $3.94 | $3.94 | 729,900 | — | — |
| 2014-05-05 | $4.13 | $4.13 | 1,041,400 | — | — |
| 2014-05-02 | $3.84 | $3.84 | 3,131,600 | — | — |
| 2014-05-01 | $4.36 | $4.36 | 1,031,900 | — | — |
| 2014-04-30 | $4.33 | $4.33 | 738,100 | — | — |
| 2014-04-29 | $4.53 | $4.53 | 897,500 | — | — |
| 2014-04-28 | $4.43 | $4.43 | 942,700 | — | — |
| 2014-04-25 | $4.33 | $4.33 | 623,400 | — | — |
| 2014-04-24 | $4.55 | $4.55 | 628,600 | — | — |
| 2014-04-23 | $4.63 | $4.63 | 783,800 | — | — |
| 2014-04-22 | $4.67 | $4.67 | 685,400 | — | — |
| 2014-04-21 | $4.58 | $4.58 | 567,800 | — | — |
| 2014-04-17 | $4.50 | $4.50 | 1,278,500 | — | — |
| 2014-04-16 | $4.44 | $4.44 | 1,385,200 | — | — |
| 2014-04-15 | $4.42 | $4.42 | 1,497,600 | — | — |
| 2014-04-14 | $4.34 | $4.34 | 892,700 | — | — |
| 2014-04-11 | $4.33 | $4.33 | 1,059,300 | — | — |
| 2014-04-10 | $4.48 | $4.48 | 858,000 | — | — |
| 2014-04-09 | $4.84 | $4.84 | 596,900 | — | — |
| 2014-04-08 | $4.64 | $4.64 | 962,900 | — | — |
| 2014-04-07 | $4.81 | $4.81 | 1,364,200 | — | — |
| 2014-04-04 | $4.93 | $4.93 | 2,353,900 | — | — |
| 2014-04-03 | $5.04 | $5.04 | 1,418,700 | — | — |
| 2014-04-02 | $5.18 | $5.18 | 1,244,800 | — | — |
| 2014-04-01 | $4.91 | $4.91 | 1,209,900 | — | — |
| 2014-03-31 | $4.80 | $4.80 | 1,260,900 | — | — |
| 2014-03-28 | $4.83 | $4.83 | 1,407,100 | — | — |
| 2014-03-27 | $4.92 | $4.92 | 1,020,200 | — | — |
| 2014-03-26 | $4.90 | $4.90 | 1,104,600 | — | — |
| 2014-03-25 | $4.99 | $4.99 | 1,701,200 | — | — |
| 2014-03-24 | $5.03 | $5.03 | 2,623,300 | — | — |
| 2014-03-21 | $5.66 | $5.66 | 1,196,200 | — | — |
| 2014-03-20 | $5.85 | $5.85 | 526,700 | — | — |
| 2014-03-19 | $5.93 | $5.93 | 681,100 | — | — |
| 2014-03-18 | $6.00 | $6.00 | 756,700 | — | — |
| 2014-03-17 | $5.98 | $5.98 | 666,900 | — | — |
| 2014-03-14 | $5.90 | $5.90 | 443,300 | — | — |
| 2014-03-13 | $5.96 | $5.96 | 1,208,800 | — | — |
| 2014-03-12 | $6.06 | $6.06 | 465,100 | — | — |
| 2014-03-11 | $6.03 | $6.03 | 712,000 | — | — |
| 2014-03-10 | $6.10 | $6.10 | 661,200 | — | — |
| 2014-03-07 | $6.11 | $6.11 | 668,900 | — | — |
| 2014-03-06 | $6.18 | $6.18 | 1,819,900 | — | — |
| 2014-03-05 | $6.19 | $6.19 | 1,150,000 | — | — |
| 2014-03-04 | $6.48 | $6.48 | 1,323,000 | — | — |
| 2014-03-03 | $6.28 | $6.28 | 1,104,500 | — | — |
| 2014-02-28 | $6.46 | $6.46 | 1,915,000 | — | — |
| 2014-02-27 | $6.57 | $6.57 | 1,754,400 | — | — |
| 2014-02-26 | $6.58 | $6.58 | 4,162,200 | — | — |
| 2014-02-25 | $7.95 | $7.95 | 1,023,700 | — | — |
| 2014-02-24 | $7.81 | $7.81 | 1,028,000 | — | — |
| 2014-02-21 | $7.51 | $7.51 | 859,200 | — | — |
| 2014-02-20 | $7.42 | $7.42 | 797,700 | — | — |
| 2014-02-19 | $7.23 | $7.23 | 996,500 | — | — |
| 2014-02-18 | $7.62 | $7.62 | 975,900 | — | — |
| 2014-02-14 | $7.47 | $7.47 | 661,000 | — | — |
| 2014-02-13 | $7.40 | $7.40 | 833,900 | — | — |
| 2014-02-12 | $7.20 | $7.20 | 1,915,600 | — | — |
| 2014-02-11 | $7.01 | $7.01 | 1,989,300 | — | — |
| 2014-02-10 | $6.48 | $6.48 | 608,900 | — | — |
| 2014-02-07 | $6.39 | $6.39 | 1,205,400 | — | — |
| 2014-02-06 | $6.00 | $6.00 | 387,200 | — | — |
| 2014-02-05 | $6.01 | $6.01 | 542,300 | — | — |
| 2014-02-04 | $5.96 | $5.96 | 934,900 | — | — |
| 2014-02-03 | $5.79 | $5.79 | 998,500 | — | — |
| 2014-01-31 | $6.17 | $6.17 | 461,200 | — | — |
| 2014-01-30 | $6.28 | $6.28 | 816,300 | — | — |
| 2014-01-29 | $6.12 | $6.12 | 769,900 | — | — |
| 2014-01-28 | $6.27 | $6.27 | 878,800 | — | — |
| 2014-01-27 | $6.18 | $6.18 | 863,800 | — | — |
| 2014-01-24 | $6.24 | $6.24 | 747,400 | — | — |
| 2014-01-23 | $6.44 | $6.44 | 772,300 | — | — |
| 2014-01-22 | $6.77 | $6.77 | 268,200 | — | — |
| 2014-01-21 | $6.79 | $6.79 | 477,800 | — | — |
| 2014-01-17 | $6.80 | $6.80 | 525,700 | — | — |
| 2014-01-16 | $6.81 | $6.81 | 762,900 | — | — |
| 2014-01-15 | $7.00 | $7.00 | 1,230,000 | — | — |
| 2014-01-14 | $7.39 | $7.39 | 548,200 | — | — |
| 2014-01-13 | $7.35 | $7.35 | 1,018,300 | — | — |
| 2014-01-10 | $7.34 | $7.34 | 562,100 | — | — |
| 2014-01-09 | $7.25 | $7.25 | 806,800 | — | — |
| 2014-01-08 | $7.25 | $7.25 | 957,700 | — | — |
| 2014-01-07 | $6.82 | $6.82 | 592,800 | — | — |
| 2014-01-06 | $6.57 | $6.57 | 542,900 | — | — |
| 2014-01-03 | $6.63 | $6.63 | 384,700 | — | — |
| 2014-01-02 | $6.48 | $6.48 | 602,200 | — | — |