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
- 2004-04-30 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 | $8.01 | $8.01 | 2,964,200 | — | — |
| 2014-12-30 | $6.90 | $6.90 | 824,600 | — | — |
| 2014-12-29 | $6.67 | $6.67 | 1,361,600 | — | — |
| 2014-12-26 | $6.14 | $6.14 | 1,208,300 | — | — |
| 2014-12-24 | $5.87 | $5.87 | 853,400 | — | — |
| 2014-12-23 | $5.52 | $5.52 | 1,311,300 | — | — |
| 2014-12-22 | $4.90 | $4.90 | 180,400 | — | — |
| 2014-12-19 | $4.89 | $4.89 | 237,700 | — | — |
| 2014-12-18 | $4.89 | $4.89 | 213,100 | — | — |
| 2014-12-17 | $4.80 | $4.80 | 171,600 | — | — |
| 2014-12-16 | $4.57 | $4.57 | 175,500 | — | — |
| 2014-12-15 | $4.48 | $4.48 | 255,000 | — | — |
| 2014-12-12 | $4.78 | $4.78 | 137,600 | — | — |
| 2014-12-11 | $4.84 | $4.84 | 252,100 | — | — |
| 2014-12-10 | $4.78 | $4.78 | 214,100 | — | — |
| 2014-12-09 | $4.88 | $4.88 | 339,600 | — | — |
| 2014-12-08 | $4.58 | $4.58 | 237,900 | — | — |
| 2014-12-05 | $4.66 | $4.66 | 199,300 | — | — |
| 2014-12-04 | $4.56 | $4.56 | 289,100 | — | — |
| 2014-12-03 | $4.63 | $4.63 | 236,300 | — | — |
| 2014-12-02 | $4.62 | $4.62 | 271,800 | — | — |
| 2014-12-01 | $4.51 | $4.51 | 311,600 | — | — |
| 2014-11-28 | $4.67 | $4.67 | 469,100 | — | — |
| 2014-11-26 | $4.59 | $4.59 | 412,400 | — | — |
| 2014-11-25 | $4.40 | $4.40 | 267,100 | — | — |
| 2014-11-24 | $4.42 | $4.42 | 566,100 | — | — |
| 2014-11-21 | $4.11 | $4.11 | 456,800 | — | — |
| 2014-11-20 | $4.14 | $4.14 | 279,700 | — | — |
| 2014-11-19 | $4.16 | $4.16 | 417,500 | — | — |
| 2014-11-18 | $4.16 | $4.16 | 316,700 | — | — |
| 2014-11-17 | $4.16 | $4.16 | 257,500 | — | — |
| 2014-11-14 | $4.23 | $4.23 | 224,700 | — | — |
| 2014-11-13 | $4.24 | $4.24 | 197,800 | — | — |
| 2014-11-12 | $4.36 | $4.36 | 221,600 | — | — |
| 2014-11-11 | $4.39 | $4.39 | 557,000 | — | — |
| 2014-11-10 | $4.33 | $4.33 | 284,800 | — | — |
| 2014-11-07 | $4.10 | $4.10 | 252,300 | — | — |
| 2014-11-06 | $4.25 | $4.25 | 212,500 | — | — |
| 2014-11-05 | $4.14 | $4.14 | 431,100 | — | — |
| 2014-11-04 | $4.30 | $4.30 | 1,112,900 | — | — |
| 2014-11-03 | $3.70 | $3.70 | 240,000 | — | — |
| 2014-10-31 | $3.67 | $3.67 | 431,100 | — | — |
| 2014-10-30 | $3.80 | $3.80 | 410,200 | — | — |
| 2014-10-29 | $3.65 | $3.65 | 314,700 | — | — |
| 2014-10-28 | $3.57 | $3.57 | 224,900 | — | — |
| 2014-10-27 | $3.43 | $3.43 | 176,100 | — | — |
| 2014-10-24 | $3.50 | $3.50 | 119,700 | — | — |
| 2014-10-23 | $3.45 | $3.45 | 179,600 | — | — |
| 2014-10-22 | $3.33 | $3.33 | 168,300 | — | — |
| 2014-10-21 | $3.41 | $3.41 | 171,500 | — | — |
| 2014-10-20 | $3.47 | $3.47 | 276,000 | — | — |
| 2014-10-17 | $3.26 | $3.26 | 243,600 | — | — |
| 2014-10-16 | $3.40 | $3.40 | 206,700 | — | — |
| 2014-10-15 | $3.41 | $3.41 | 198,800 | — | — |
| 2014-10-14 | $3.27 | $3.27 | 309,300 | — | — |
| 2014-10-13 | $3.29 | $3.29 | 301,700 | — | — |
| 2014-10-10 | $3.07 | $3.07 | 248,000 | — | — |
| 2014-10-09 | $3.28 | $3.28 | 213,300 | — | — |
| 2014-10-08 | $3.45 | $3.45 | 360,200 | — | — |
| 2014-10-07 | $3.45 | $3.45 | 206,900 | — | — |
| 2014-10-06 | $3.57 | $3.57 | 249,900 | — | — |
| 2014-10-03 | $3.61 | $3.61 | 218,400 | — | — |
| 2014-10-02 | $3.51 | $3.51 | 159,600 | — | — |
| 2014-10-01 | $3.45 | $3.45 | 265,200 | — | — |
| 2014-09-30 | $3.52 | $3.52 | 528,500 | — | — |
| 2014-09-29 | $3.70 | $3.70 | 307,300 | — | — |
| 2014-09-26 | $3.70 | $3.70 | 371,600 | — | — |
| 2014-09-25 | $3.61 | $3.61 | 328,400 | — | — |
| 2014-09-24 | $3.73 | $3.73 | 256,200 | — | — |
| 2014-09-23 | $3.64 | $3.64 | 451,700 | — | — |
| 2014-09-22 | $3.81 | $3.81 | 400,900 | — | — |
| 2014-09-19 | $4.14 | $4.14 | 951,100 | — | — |
| 2014-09-18 | $3.86 | $3.86 | 257,900 | — | — |
| 2014-09-17 | $3.87 | $3.87 | 262,500 | — | — |
| 2014-09-16 | $3.75 | $3.75 | 269,900 | — | — |
| 2014-09-15 | $3.78 | $3.78 | 312,400 | — | — |
| 2014-09-12 | $3.80 | $3.80 | 238,000 | — | — |
| 2014-09-11 | $3.96 | $3.96 | 694,400 | — | — |
| 2014-09-10 | $4.29 | $4.29 | 1,524,200 | — | — |
| 2014-09-09 | $3.66 | $3.66 | 572,400 | — | — |
| 2014-09-08 | $3.90 | $3.90 | 312,600 | — | — |
| 2014-09-05 | $3.81 | $3.81 | 214,100 | — | — |
| 2014-09-04 | $3.86 | $3.86 | 620,700 | — | — |
| 2014-09-03 | $4.09 | $4.09 | 342,400 | — | — |
| 2014-09-02 | $4.07 | $4.07 | 566,600 | — | — |
| 2014-08-29 | $4.28 | $4.28 | 156,900 | — | — |
| 2014-08-28 | $4.31 | $4.31 | 225,600 | — | — |
| 2014-08-27 | $4.41 | $4.41 | 202,300 | — | — |
| 2014-08-26 | $4.38 | $4.38 | 257,200 | — | — |
| 2014-08-25 | $4.39 | $4.39 | 363,200 | — | — |
| 2014-08-22 | $4.30 | $4.30 | 200,500 | — | — |
| 2014-08-21 | $4.38 | $4.38 | 345,200 | — | — |
| 2014-08-20 | $4.40 | $4.40 | 172,500 | — | — |
| 2014-08-19 | $4.46 | $4.46 | 337,400 | — | — |
| 2014-08-18 | $4.47 | $4.47 | 528,000 | — | — |
| 2014-08-15 | $4.52 | $4.52 | 317,300 | — | — |
| 2014-08-14 | $4.50 | $4.50 | 260,400 | — | — |
| 2014-08-13 | $4.46 | $4.46 | 320,500 | — | — |
| 2014-08-12 | $4.39 | $4.39 | 561,100 | — | — |
| 2014-08-11 | $4.33 | $4.33 | 621,000 | — | — |
| 2014-08-08 | $4.13 | $4.13 | 509,500 | — | — |
| 2014-08-07 | $4.19 | $4.19 | 544,900 | — | — |
| 2014-08-06 | $4.18 | $4.18 | 470,000 | — | — |
| 2014-08-05 | $4.17 | $4.17 | 504,000 | — | — |
| 2014-08-04 | $4.25 | $4.25 | 471,900 | — | — |
| 2014-08-01 | $4.16 | $4.16 | 531,800 | — | — |
| 2014-07-31 | $4.23 | $4.23 | 987,400 | — | — |
| 2014-07-30 | $4.16 | $4.16 | 632,100 | — | — |
| 2014-07-29 | $4.09 | $4.09 | 621,000 | — | — |
| 2014-07-28 | $4.11 | $4.11 | 422,600 | — | — |
| 2014-07-25 | $4.24 | $4.24 | 626,800 | — | — |
| 2014-07-24 | $4.25 | $4.25 | 792,100 | — | — |
| 2014-07-23 | $4.45 | $4.45 | 347,500 | — | — |
| 2014-07-22 | $4.34 | $4.34 | 433,200 | — | — |
| 2014-07-21 | $4.42 | $4.42 | 412,700 | — | — |
| 2014-07-18 | $4.28 | $4.28 | 440,300 | — | — |
| 2014-07-17 | $4.22 | $4.22 | 396,500 | — | — |
| 2014-07-16 | $4.38 | $4.38 | 399,900 | — | — |
| 2014-07-15 | $4.41 | $4.41 | 678,100 | — | — |
| 2014-07-14 | $4.57 | $4.57 | 363,200 | — | — |
| 2014-07-11 | $4.60 | $4.60 | 663,800 | — | — |
| 2014-07-10 | $4.29 | $4.29 | 641,200 | — | — |
| 2014-07-09 | $4.36 | $4.36 | 449,500 | — | — |
| 2014-07-08 | $4.42 | $4.42 | 1,234,800 | — | — |
| 2014-07-07 | $4.80 | $4.80 | 803,200 | — | — |
| 2014-07-03 | $4.90 | $4.90 | 235,500 | — | — |
| 2014-07-02 | $4.87 | $4.87 | 438,300 | — | — |
| 2014-07-01 | $4.86 | $4.86 | 414,400 | — | — |
| 2014-06-30 | $4.78 | $4.78 | 630,200 | — | — |
| 2014-06-27 | $4.85 | $4.85 | 1,146,600 | — | — |
| 2014-06-26 | $4.77 | $4.77 | 1,090,000 | — | — |
| 2014-06-25 | $4.92 | $4.92 | 490,000 | — | — |
| 2014-06-24 | $4.78 | $4.78 | 915,400 | — | — |
| 2014-06-23 | $4.77 | $4.77 | 771,000 | — | — |
| 2014-06-20 | $4.85 | $4.85 | 845,300 | — | — |
| 2014-06-19 | $4.83 | $4.83 | 566,100 | — | — |
| 2014-06-18 | $4.89 | $4.89 | 252,800 | — | — |
| 2014-06-17 | $4.87 | $4.87 | 614,600 | — | — |
| 2014-06-16 | $4.73 | $4.73 | 691,200 | — | — |
| 2014-06-13 | $4.70 | $4.70 | 499,900 | — | — |
| 2014-06-12 | $4.82 | $4.82 | 312,100 | — | — |
| 2014-06-11 | $4.82 | $4.82 | 449,200 | — | — |
| 2014-06-10 | $4.96 | $4.96 | 499,700 | — | — |
| 2014-06-09 | $4.94 | $4.94 | 607,100 | — | — |
| 2014-06-06 | $4.80 | $4.80 | 377,800 | — | — |
| 2014-06-05 | $4.80 | $4.80 | 529,300 | — | — |
| 2014-06-04 | $4.71 | $4.71 | 387,500 | — | — |
| 2014-06-03 | $4.79 | $4.79 | 446,800 | — | — |
| 2014-06-02 | $4.71 | $4.71 | 733,100 | — | — |
| 2014-05-30 | $4.99 | $4.99 | 642,600 | — | — |
| 2014-05-29 | $5.23 | $5.23 | 787,000 | — | — |
| 2014-05-28 | $5.19 | $5.19 | 1,021,100 | — | — |
| 2014-05-27 | $5.17 | $5.17 | 1,053,200 | — | — |
| 2014-05-23 | $4.93 | $4.93 | 1,164,500 | — | — |
| 2014-05-22 | $4.58 | $4.58 | 604,100 | — | — |
| 2014-05-21 | $4.44 | $4.44 | 528,600 | — | — |
| 2014-05-20 | $4.40 | $4.40 | 1,095,400 | — | — |
| 2014-05-19 | $4.64 | $4.64 | 570,600 | — | — |
| 2014-05-16 | $4.69 | $4.69 | 754,200 | — | — |
| 2014-05-15 | $4.71 | $4.71 | 1,281,800 | — | — |
| 2014-05-14 | $4.44 | $4.44 | 709,900 | — | — |
| 2014-05-13 | $4.42 | $4.42 | 971,900 | — | — |
| 2014-05-12 | $4.36 | $4.36 | 1,234,900 | — | — |
| 2014-05-09 | $4.28 | $4.28 | 1,559,400 | — | — |
| 2014-05-08 | $4.01 | $4.01 | 1,122,700 | — | — |
| 2014-05-07 | $4.15 | $4.15 | 1,923,600 | — | — |
| 2014-05-06 | $4.43 | $4.43 | 1,110,400 | — | — |
| 2014-05-05 | $4.47 | $4.47 | 1,090,200 | — | — |
| 2014-05-02 | $4.46 | $4.46 | 1,714,300 | — | — |
| 2014-05-01 | $4.61 | $4.61 | 1,672,500 | — | — |
| 2014-04-30 | $4.55 | $4.55 | 1,891,900 | — | — |
| 2014-04-29 | $4.54 | $4.54 | 2,504,300 | — | — |
| 2014-04-28 | $4.46 | $4.46 | 5,102,000 | — | — |
| 2014-04-25 | $4.59 | $4.59 | 17,250,900 | — | — |
| 2014-04-24 | $12.99 | $12.99 | 3,074,700 | — | — |
| 2014-04-23 | $11.92 | $11.92 | 1,899,500 | — | — |
| 2014-04-22 | $11.94 | $11.94 | 3,073,000 | — | — |
| 2014-04-21 | $10.80 | $10.80 | 2,587,000 | — | — |
| 2014-04-17 | $9.52 | $9.52 | 835,800 | — | — |
| 2014-04-16 | $9.07 | $9.07 | 851,500 | — | — |
| 2014-04-15 | $8.85 | $8.85 | 1,165,000 | — | — |
| 2014-04-14 | $9.45 | $9.45 | 1,142,000 | — | — |
| 2014-04-11 | $9.23 | $9.23 | 1,275,000 | — | — |
| 2014-04-10 | $9.70 | $9.70 | 1,372,600 | — | — |
| 2014-04-09 | $9.90 | $9.90 | 1,316,500 | — | — |
| 2014-04-08 | $8.88 | $8.88 | 925,800 | — | — |
| 2014-04-07 | $8.78 | $8.78 | 958,300 | — | — |
| 2014-04-04 | $8.76 | $8.76 | 1,279,200 | — | — |
| 2014-04-03 | $9.50 | $9.50 | 863,500 | — | — |
| 2014-04-02 | $9.64 | $9.64 | 912,000 | — | — |
| 2014-04-01 | $9.72 | $9.72 | 929,000 | — | — |
| 2014-03-31 | $9.50 | $9.50 | 1,025,700 | — | — |
| 2014-03-28 | $8.98 | $8.98 | 776,400 | — | — |
| 2014-03-27 | $9.37 | $9.37 | 1,571,400 | — | — |
| 2014-03-26 | $8.51 | $8.51 | 768,800 | — | — |
| 2014-03-25 | $8.98 | $8.98 | 879,400 | — | — |
| 2014-03-24 | $8.67 | $8.67 | 1,210,800 | — | — |
| 2014-03-21 | $9.49 | $9.49 | 1,056,600 | — | — |
| 2014-03-20 | $9.86 | $9.86 | 464,600 | — | — |
| 2014-03-19 | $9.96 | $9.96 | 726,100 | — | — |
| 2014-03-18 | $10.38 | $10.38 | 624,200 | — | — |
| 2014-03-17 | $10.07 | $10.07 | 761,000 | — | — |
| 2014-03-14 | $10.10 | $10.10 | 653,100 | — | — |
| 2014-03-13 | $10.20 | $10.20 | 670,500 | — | — |
| 2014-03-12 | $10.50 | $10.50 | 601,400 | — | — |
| 2014-03-11 | $10.09 | $10.09 | 1,098,800 | — | — |
| 2014-03-10 | $10.23 | $10.23 | 671,000 | — | — |
| 2014-03-07 | $10.21 | $10.21 | 682,500 | — | — |
| 2014-03-06 | $10.18 | $10.18 | 974,300 | — | — |
| 2014-03-05 | $10.55 | $10.55 | 1,411,700 | — | — |
| 2014-03-04 | $10.09 | $10.09 | 588,500 | — | — |
| 2014-03-03 | $9.85 | $9.85 | 1,045,400 | — | — |
| 2014-02-28 | $9.85 | $9.85 | 1,040,900 | — | — |
| 2014-02-27 | $10.33 | $10.33 | 1,169,400 | — | — |
| 2014-02-26 | $10.00 | $10.00 | 837,400 | — | — |
| 2014-02-25 | $10.06 | $10.06 | 690,200 | — | — |
| 2014-02-24 | $9.65 | $9.65 | 997,800 | — | — |
| 2014-02-21 | $10.01 | $10.01 | 1,140,700 | — | — |
| 2014-02-20 | $9.29 | $9.29 | 3,001,200 | — | — |
| 2014-02-19 | $9.85 | $9.85 | 612,700 | — | — |
| 2014-02-18 | $9.74 | $9.74 | 565,800 | — | — |
| 2014-02-14 | $9.50 | $9.50 | 598,100 | — | — |
| 2014-02-13 | $9.12 | $9.12 | 1,021,400 | — | — |
| 2014-02-12 | $8.89 | $8.89 | 622,000 | — | — |
| 2014-02-11 | $8.89 | $8.89 | 806,100 | — | — |
| 2014-02-10 | $8.75 | $8.75 | 836,200 | — | — |
| 2014-02-07 | $8.70 | $8.70 | 4,378,600 | — | — |
| 2014-02-06 | $6.90 | $6.90 | 421,100 | — | — |
| 2014-02-05 | $6.85 | $6.85 | 748,000 | — | — |
| 2014-02-04 | $7.09 | $7.09 | 601,600 | — | — |
| 2014-02-03 | $7.24 | $7.24 | 437,900 | — | — |
| 2014-01-31 | $7.75 | $7.75 | 464,700 | — | — |
| 2014-01-30 | $8.03 | $8.03 | 355,800 | — | — |
| 2014-01-29 | $7.80 | $7.80 | 232,500 | — | — |
| 2014-01-28 | $8.05 | $8.05 | 492,500 | — | — |
| 2014-01-27 | $7.98 | $7.98 | 588,700 | — | — |
| 2014-01-24 | $8.25 | $8.25 | 429,800 | — | — |
| 2014-01-23 | $9.02 | $9.02 | 280,700 | — | — |
| 2014-01-22 | $8.96 | $8.96 | 421,600 | — | — |
| 2014-01-21 | $8.85 | $8.85 | 595,800 | — | — |
| 2014-01-17 | $9.11 | $9.11 | 696,700 | — | — |
| 2014-01-16 | $9.55 | $9.55 | 484,500 | — | — |
| 2014-01-15 | $9.18 | $9.18 | 290,400 | — | — |
| 2014-01-14 | $9.31 | $9.31 | 610,700 | — | — |
| 2014-01-13 | $8.95 | $8.95 | 1,529,100 | — | — |
| 2014-01-10 | $9.58 | $9.58 | 1,565,600 | — | — |
| 2014-01-09 | $8.35 | $8.35 | 656,500 | — | — |
| 2014-01-08 | $7.87 | $7.87 | 666,000 | — | — |
| 2014-01-07 | $7.82 | $7.82 | 740,900 | — | — |
| 2014-01-06 | $7.25 | $7.25 | 706,600 | — | — |
| 2014-01-03 | $6.86 | $6.86 | 540,100 | — | — |
| 2014-01-02 | $6.72 | $6.72 | 434,100 | — | — |