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
- 2007-05-25 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 | $5.00 | $5.00 | 1,754,600 | — | — |
| 2014-12-30 | $5.02 | $5.02 | 1,183,300 | — | — |
| 2014-12-29 | $5.12 | $5.12 | 1,326,500 | — | — |
| 2014-12-26 | $5.19 | $5.19 | 1,222,700 | — | — |
| 2014-12-24 | $5.25 | $5.25 | 787,300 | — | — |
| 2014-12-23 | $5.40 | $5.40 | 1,979,800 | — | — |
| 2014-12-22 | $5.15 | $5.15 | 1,563,600 | — | — |
| 2014-12-19 | $5.23 | $5.23 | 3,546,900 | — | — |
| 2014-12-18 | $4.69 | $4.69 | 2,638,500 | — | — |
| 2014-12-17 | $4.84 | $4.84 | 2,848,100 | — | — |
| 2014-12-16 | $4.38 | $4.38 | 2,789,500 | — | — |
| 2014-12-15 | $4.30 | $4.30 | 2,359,300 | — | — |
| 2014-12-12 | $4.57 | $4.57 | 2,199,300 | — | — |
| 2014-12-11 | $4.67 | $4.67 | 2,336,300 | — | — |
| 2014-12-10 | $4.78 | $4.78 | 2,384,600 | — | — |
| 2014-12-09 | $5.06 | $5.06 | 2,019,000 | — | — |
| 2014-12-08 | $4.77 | $4.77 | 3,034,500 | — | — |
| 2014-12-05 | $5.10 | $5.10 | 2,142,600 | — | — |
| 2014-12-04 | $5.15 | $5.15 | 2,263,500 | — | — |
| 2014-12-03 | $5.58 | $5.58 | 1,083,500 | — | — |
| 2014-12-02 | $5.47 | $5.47 | 1,420,300 | — | — |
| 2014-12-01 | $5.54 | $5.54 | 2,297,700 | — | — |
| 2014-11-28 | $5.74 | $5.74 | 1,799,400 | — | — |
| 2014-11-26 | $6.15 | $6.15 | 960,300 | — | — |
| 2014-11-25 | $6.46 | $6.46 | 1,798,200 | — | — |
| 2014-11-24 | $6.43 | $6.43 | 1,002,400 | — | — |
| 2014-11-21 | $6.60 | $6.60 | 1,312,400 | — | — |
| 2014-11-20 | $6.42 | $6.42 | 1,163,700 | — | — |
| 2014-11-19 | $6.25 | $6.25 | 1,272,400 | — | — |
| 2014-11-18 | $6.31 | $6.31 | 933,200 | — | — |
| 2014-11-17 | $6.27 | $6.27 | 1,333,000 | — | — |
| 2014-11-14 | $6.45 | $6.45 | 1,227,600 | — | — |
| 2014-11-13 | $6.39 | $6.39 | 1,809,600 | — | — |
| 2014-11-12 | $6.80 | $6.80 | 1,295,700 | — | — |
| 2014-11-11 | $6.65 | $6.65 | 1,125,700 | — | — |
| 2014-11-10 | $6.61 | $6.61 | 1,539,100 | — | — |
| 2014-11-07 | $6.93 | $6.93 | 1,374,900 | — | — |
| 2014-11-06 | $6.55 | $6.55 | 1,135,900 | — | — |
| 2014-11-05 | $6.69 | $6.69 | 1,372,400 | — | — |
| 2014-11-04 | $6.51 | $6.51 | 1,558,400 | — | — |
| 2014-11-03 | $6.93 | $6.93 | 1,755,300 | — | — |
| 2014-10-31 | $7.31 | $7.31 | 1,745,800 | — | — |
| 2014-10-30 | $7.27 | $7.27 | 1,653,200 | — | — |
| 2014-10-29 | $7.00 | $7.00 | 2,156,300 | — | — |
| 2014-10-28 | $7.22 | $7.22 | 3,458,300 | — | — |
| 2014-10-27 | $6.35 | $6.35 | 1,321,500 | — | — |
| 2014-10-24 | $6.54 | $6.54 | 2,421,400 | — | — |
| 2014-10-23 | $6.68 | $6.68 | 2,021,000 | — | — |
| 2014-10-22 | $6.35 | $6.35 | 2,292,600 | — | — |
| 2014-10-21 | $6.87 | $6.87 | 2,043,800 | — | — |
| 2014-10-20 | $6.37 | $6.37 | 1,527,200 | — | — |
| 2014-10-17 | $6.35 | $6.35 | 2,588,100 | — | — |
| 2014-10-16 | $7.15 | $7.15 | 3,568,000 | — | — |
| 2014-10-15 | $6.72 | $6.72 | 3,210,600 | — | — |
| 2014-10-14 | $5.99 | $5.99 | 2,225,000 | — | — |
| 2014-10-13 | $5.75 | $5.75 | 1,973,800 | — | — |
| 2014-10-10 | $5.96 | $5.96 | 3,277,300 | — | — |
| 2014-10-09 | $5.83 | $5.83 | 1,946,200 | — | — |
| 2014-10-08 | $6.28 | $6.28 | 3,560,300 | — | — |
| 2014-10-07 | $6.35 | $6.35 | 2,824,000 | — | — |
| 2014-10-06 | $6.96 | $6.96 | 1,545,900 | — | — |
| 2014-10-03 | $7.14 | $7.14 | 1,101,400 | — | — |
| 2014-10-02 | $7.17 | $7.17 | 2,277,100 | — | — |
| 2014-10-01 | $7.43 | $7.43 | 3,711,700 | — | — |
| 2014-09-30 | $7.80 | $7.80 | 2,364,700 | — | — |
| 2014-09-29 | $8.39 | $8.39 | 1,636,000 | — | — |
| 2014-09-26 | $8.66 | $8.66 | 811,700 | — | — |
| 2014-09-25 | $8.50 | $8.50 | 1,153,300 | — | — |
| 2014-09-24 | $8.81 | $8.81 | 1,288,000 | — | — |
| 2014-09-23 | $8.40 | $8.40 | 1,268,100 | — | — |
| 2014-09-22 | $8.33 | $8.33 | 1,660,200 | — | — |
| 2014-09-19 | $8.81 | $8.81 | 1,564,500 | — | — |
| 2014-09-18 | $8.84 | $8.84 | 1,009,200 | — | — |
| 2014-09-17 | $9.16 | $9.16 | 1,939,000 | — | — |
| 2014-09-16 | $8.94 | $8.94 | 1,094,100 | — | — |
| 2014-09-15 | $8.77 | $8.77 | 1,078,300 | — | — |
| 2014-09-12 | $8.99 | $8.99 | 1,045,900 | — | — |
| 2014-09-11 | $9.16 | $9.16 | 845,400 | — | — |
| 2014-09-10 | $8.97 | $8.97 | 1,318,500 | — | — |
| 2014-09-09 | $9.11 | $9.11 | 1,297,100 | — | — |
| 2014-09-08 | $9.29 | $9.29 | 778,500 | — | — |
| 2014-09-05 | $9.50 | $9.50 | 539,200 | — | — |
| 2014-09-04 | $9.46 | $9.46 | 897,400 | — | — |
| 2014-09-03 | $9.69 | $9.69 | 529,700 | — | — |
| 2014-09-02 | $9.87 | $9.87 | 612,300 | — | — |
| 2014-08-29 | $9.97 | $9.97 | 452,900 | — | — |
| 2014-08-28 | $9.90 | $9.90 | 739,100 | — | — |
| 2014-08-27 | $10.06 | $10.06 | 545,600 | — | — |
| 2014-08-26 | $10.18 | $10.18 | 1,089,800 | — | — |
| 2014-08-25 | $9.85 | $9.85 | 788,000 | — | — |
| 2014-08-22 | $9.75 | $9.75 | 815,900 | — | — |
| 2014-08-21 | $9.92 | $9.92 | 826,000 | — | — |
| 2014-08-20 | $9.87 | $9.87 | 785,200 | — | — |
| 2014-08-19 | $9.89 | $9.89 | 1,257,700 | — | — |
| 2014-08-18 | $9.62 | $9.62 | 580,200 | — | — |
| 2014-08-15 | $9.47 | $9.47 | 615,600 | — | — |
| 2014-08-14 | $9.44 | $9.44 | 688,100 | — | — |
| 2014-08-13 | $9.51 | $9.51 | 787,600 | — | — |
| 2014-08-12 | $9.37 | $9.37 | 1,278,400 | — | — |
| 2014-08-11 | $9.47 | $9.47 | 1,084,700 | — | — |
| 2014-08-08 | $9.70 | $9.70 | 2,185,900 | — | — |
| 2014-08-07 | $9.83 | $9.83 | 1,035,300 | — | — |
| 2014-08-06 | $9.80 | $9.80 | 870,500 | — | — |
| 2014-08-05 | $9.64 | $9.64 | 1,072,500 | — | — |
| 2014-08-04 | $9.96 | $9.96 | 849,800 | — | — |
| 2014-08-01 | $9.88 | $9.88 | 1,354,100 | — | — |
| 2014-07-31 | $9.96 | $9.96 | 995,400 | — | — |
| 2014-07-30 | $10.20 | $10.20 | 703,800 | — | — |
| 2014-07-29 | $10.15 | $10.15 | 718,900 | — | — |
| 2014-07-28 | $10.15 | $10.15 | 847,000 | — | — |
| 2014-07-25 | $10.14 | $10.14 | 1,012,300 | — | — |
| 2014-07-24 | $10.40 | $10.40 | 634,900 | — | — |
| 2014-07-23 | $10.43 | $10.43 | 823,500 | — | — |
| 2014-07-22 | $10.55 | $10.55 | 715,300 | — | — |
| 2014-07-21 | $10.37 | $10.37 | 628,500 | — | — |
| 2014-07-18 | $10.28 | $10.28 | 812,400 | — | — |
| 2014-07-17 | $10.29 | $10.29 | 842,300 | — | — |
| 2014-07-16 | $10.59 | $10.59 | 850,400 | — | — |
| 2014-07-15 | $10.40 | $10.40 | 1,394,000 | — | — |
| 2014-07-14 | $10.90 | $10.90 | 929,200 | — | — |
| 2014-07-11 | $10.61 | $10.61 | 836,400 | — | — |
| 2014-07-10 | $10.61 | $10.61 | 1,365,400 | — | — |
| 2014-07-09 | $10.77 | $10.77 | 706,200 | — | — |
| 2014-07-08 | $10.74 | $10.74 | 1,747,500 | — | — |
| 2014-07-07 | $11.08 | $11.08 | 944,700 | — | — |
| 2014-07-03 | $11.55 | $11.55 | 473,000 | — | — |
| 2014-07-02 | $11.57 | $11.57 | 780,500 | — | — |
| 2014-07-01 | $11.63 | $11.63 | 961,400 | — | — |
| 2014-06-30 | $11.72 | $11.72 | 1,130,100 | — | — |
| 2014-06-27 | $11.59 | $11.59 | 1,830,100 | — | — |
| 2014-06-26 | $11.40 | $11.40 | 867,100 | — | — |
| 2014-06-25 | $11.39 | $11.39 | 1,313,000 | — | — |
| 2014-06-24 | $11.18 | $11.18 | 1,771,100 | — | — |
| 2014-06-23 | $11.27 | $11.27 | 1,104,200 | — | — |
| 2014-06-20 | $11.16 | $11.16 | 1,382,700 | — | — |
| 2014-06-19 | $11.27 | $11.27 | 892,700 | — | — |
| 2014-06-18 | $11.20 | $11.20 | 909,000 | — | — |
| 2014-06-17 | $11.25 | $11.25 | 1,471,700 | — | — |
| 2014-06-16 | $11.10 | $11.10 | 940,100 | — | — |
| 2014-06-13 | $10.98 | $10.98 | 1,554,000 | — | — |
| 2014-06-12 | $10.73 | $10.73 | 1,039,100 | — | — |
| 2014-06-11 | $10.62 | $10.62 | 1,008,400 | — | — |
| 2014-06-10 | $10.54 | $10.54 | 925,600 | — | — |
| 2014-06-09 | $10.77 | $10.77 | 864,600 | — | — |
| 2014-06-06 | $10.72 | $10.72 | 1,183,200 | — | — |
| 2014-06-05 | $10.79 | $10.79 | 1,901,300 | — | — |
| 2014-06-04 | $10.29 | $10.29 | 865,500 | — | — |
| 2014-06-03 | $10.31 | $10.31 | 1,646,500 | — | — |
| 2014-06-02 | $10.50 | $10.50 | 2,212,500 | — | — |
| 2014-05-30 | $11.08 | $11.08 | 2,082,200 | — | — |
| 2014-05-29 | $11.18 | $11.18 | 3,625,700 | — | — |
| 2014-05-28 | $10.27 | $10.27 | 1,223,500 | — | — |
| 2014-05-27 | $10.16 | $10.16 | 1,275,900 | — | — |
| 2014-05-23 | $10.00 | $10.00 | 1,483,900 | — | — |
| 2014-05-22 | $9.60 | $9.60 | 989,700 | — | — |
| 2014-05-21 | $9.56 | $9.56 | 1,031,800 | — | — |
| 2014-05-20 | $9.49 | $9.49 | 1,277,900 | — | — |
| 2014-05-19 | $9.79 | $9.79 | 877,600 | — | — |
| 2014-05-16 | $9.82 | $9.82 | 1,176,300 | — | — |
| 2014-05-15 | $9.89 | $9.89 | 1,941,200 | — | — |
| 2014-05-14 | $10.03 | $10.03 | 1,801,400 | — | — |
| 2014-05-13 | $10.45 | $10.45 | 2,456,200 | — | — |
| 2014-05-12 | $9.96 | $9.96 | 1,751,800 | — | — |
| 2014-05-09 | $9.86 | $9.86 | 6,239,000 | — | — |
| 2014-05-08 | $8.82 | $8.82 | 1,486,100 | — | — |
| 2014-05-07 | $9.03 | $9.03 | 1,895,600 | — | — |
| 2014-05-06 | $9.29 | $9.29 | 1,891,700 | — | — |
| 2014-05-05 | $9.19 | $9.19 | 1,138,600 | — | — |
| 2014-05-02 | $9.30 | $9.30 | 2,142,600 | — | — |
| 2014-05-01 | $8.92 | $8.92 | 889,700 | — | — |
| 2014-04-30 | $8.85 | $8.85 | 853,700 | — | — |
| 2014-04-29 | $8.91 | $8.91 | 863,300 | — | — |
| 2014-04-28 | $8.79 | $8.79 | 1,696,100 | — | — |
| 2014-04-25 | $8.93 | $8.93 | 1,153,900 | — | — |
| 2014-04-24 | $9.09 | $9.09 | 828,100 | — | — |
| 2014-04-23 | $9.10 | $9.10 | 1,041,600 | — | — |
| 2014-04-22 | $9.02 | $9.02 | 1,955,800 | — | — |
| 2014-04-21 | $9.38 | $9.38 | 1,138,200 | — | — |
| 2014-04-17 | $9.18 | $9.18 | 1,204,400 | — | — |
| 2014-04-16 | $9.14 | $9.14 | 890,800 | — | — |
| 2014-04-15 | $9.05 | $9.05 | 1,137,800 | — | — |
| 2014-04-14 | $8.86 | $8.86 | 1,054,100 | — | — |
| 2014-04-11 | $8.70 | $8.70 | 1,033,800 | — | — |
| 2014-04-10 | $8.73 | $8.73 | 993,200 | — | — |
| 2014-04-09 | $8.86 | $8.86 | 960,600 | — | — |
| 2014-04-08 | $8.93 | $8.93 | 997,100 | — | — |
| 2014-04-07 | $8.75 | $8.75 | 1,087,300 | — | — |
| 2014-04-04 | $8.86 | $8.86 | 1,182,300 | — | — |
| 2014-04-03 | $9.03 | $9.03 | 1,029,900 | — | — |
| 2014-04-02 | $9.18 | $9.18 | 1,096,300 | — | — |
| 2014-04-01 | $9.04 | $9.04 | 1,401,400 | — | — |
| 2014-03-31 | $8.94 | $8.94 | 1,083,700 | — | — |
| 2014-03-28 | $8.83 | $8.83 | 1,249,600 | — | — |
| 2014-03-27 | $8.52 | $8.52 | 1,445,400 | — | — |
| 2014-03-26 | $8.63 | $8.63 | 1,105,500 | — | — |
| 2014-03-25 | $8.90 | $8.90 | 1,012,500 | — | — |
| 2014-03-24 | $8.80 | $8.80 | 1,648,400 | — | — |
| 2014-03-21 | $9.02 | $9.02 | 2,801,500 | — | — |
| 2014-03-20 | $9.22 | $9.22 | 1,164,900 | — | — |
| 2014-03-19 | $9.43 | $9.43 | 1,338,500 | — | — |
| 2014-03-18 | $9.26 | $9.26 | 1,265,700 | — | — |
| 2014-03-17 | $8.95 | $8.95 | 2,003,500 | — | — |
| 2014-03-14 | $9.28 | $9.28 | 1,594,100 | — | — |
| 2014-03-13 | $9.20 | $9.20 | 1,382,500 | — | — |
| 2014-03-12 | $9.25 | $9.25 | 1,134,300 | — | — |
| 2014-03-11 | $9.48 | $9.48 | 1,913,000 | — | — |
| 2014-03-10 | $9.53 | $9.53 | 1,397,800 | — | — |
| 2014-03-07 | $9.59 | $9.59 | 2,429,100 | — | — |
| 2014-03-06 | $9.23 | $9.23 | 1,646,700 | — | — |
| 2014-03-05 | $9.10 | $9.10 | 1,555,000 | — | — |
| 2014-03-04 | $9.12 | $9.12 | 2,896,800 | — | — |
| 2014-03-03 | $8.78 | $8.78 | 2,928,400 | — | — |
| 2014-02-28 | $8.37 | $8.37 | 7,035,400 | — | — |
| 2014-02-27 | $9.70 | $9.70 | 2,201,600 | — | — |
| 2014-02-26 | $9.63 | $9.63 | 994,500 | — | — |
| 2014-02-25 | $9.70 | $9.70 | 991,500 | — | — |
| 2014-02-24 | $9.79 | $9.79 | 1,433,700 | — | — |
| 2014-02-21 | $9.65 | $9.65 | 882,700 | — | — |
| 2014-02-20 | $9.71 | $9.71 | 1,002,900 | — | — |
| 2014-02-19 | $9.61 | $9.61 | 1,925,400 | — | — |
| 2014-02-18 | $9.73 | $9.73 | 1,515,800 | — | — |
| 2014-02-14 | $9.77 | $9.77 | 2,096,200 | — | — |
| 2014-02-13 | $9.91 | $9.91 | 1,617,500 | — | — |
| 2014-02-12 | $9.64 | $9.64 | 2,168,700 | — | — |
| 2014-02-11 | $9.82 | $9.82 | 1,661,400 | — | — |
| 2014-02-10 | $9.60 | $9.60 | 2,008,000 | — | — |
| 2014-02-07 | $9.69 | $9.69 | 2,563,200 | — | — |
| 2014-02-06 | $10.08 | $10.08 | 4,198,000 | — | — |
| 2014-02-05 | $9.90 | $9.90 | 7,808,900 | — | — |
| 2014-02-04 | $11.50 | $11.50 | 1,302,000 | — | — |
| 2014-02-03 | $11.69 | $11.69 | 1,111,400 | — | — |
| 2014-01-31 | $11.93 | $11.93 | 1,200,900 | — | — |
| 2014-01-30 | $11.93 | $11.93 | 1,073,700 | — | — |
| 2014-01-29 | $11.73 | $11.73 | 1,909,100 | — | — |
| 2014-01-28 | $11.57 | $11.57 | 1,039,700 | — | — |
| 2014-01-27 | $11.46 | $11.46 | 1,781,600 | — | — |
| 2014-01-24 | $11.79 | $11.79 | 1,868,300 | — | — |
| 2014-01-23 | $12.14 | $12.14 | 1,037,600 | — | — |
| 2014-01-22 | $12.27 | $12.27 | 1,153,600 | — | — |
| 2014-01-21 | $12.32 | $12.32 | 1,365,000 | — | — |
| 2014-01-17 | $12.02 | $12.02 | 1,359,500 | — | — |
| 2014-01-16 | $12.26 | $12.26 | 991,700 | — | — |
| 2014-01-15 | $12.37 | $12.37 | 1,032,800 | — | — |
| 2014-01-14 | $12.21 | $12.21 | 808,800 | — | — |
| 2014-01-13 | $12.00 | $12.00 | 1,310,000 | — | — |
| 2014-01-10 | $12.32 | $12.32 | 799,700 | — | — |
| 2014-01-09 | $12.21 | $12.21 | 1,286,400 | — | — |
| 2014-01-08 | $12.44 | $12.44 | 1,046,400 | — | — |
| 2014-01-07 | $12.53 | $12.53 | 1,145,200 | — | — |
| 2014-01-06 | $12.36 | $12.36 | 1,515,500 | — | — |
| 2014-01-03 | $12.71 | $12.71 | 766,800 | — | — |
| 2014-01-02 | $12.78 | $12.78 | 883,300 | — | — |