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
- 2005-03-23 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 | $5.88 | $9.46 | 574,151 | — | — |
| 2014-12-30 | $5.87 | $9.45 | 650,826 | — | — |
| 2014-12-29 | $5.89 | $9.48 | 661,552 | — | — |
| 2014-12-26 | $6.00 | $9.66 | 423,083 | — | — |
| 2014-12-24 | $6.10 | $9.81 | 435,292 | — | — |
| 2014-12-23 | $6.21 | $10.00 | 749,067 | — | — |
| 2014-12-22 | $6.08 | $9.79 | 715,978 | — | — |
| 2014-12-19 | $6.04 | $9.72 | 1,508,858 | — | — |
| 2014-12-18 | $5.62 | $9.04 | 1,317,285 | — | — |
| 2014-12-17 | $5.62 | $9.04 | 1,901,362 | — | — |
| 2014-12-16 | $5.53 | $8.90 | 983,998 | — | — |
| 2014-12-15 | $5.64 | $9.07 | 978,864 | — | — |
| 2014-12-12 | $5.80 | $9.34 | 893,745 | — | — |
| 2014-12-11 | $5.77 | $9.28 | 592,750 | — | — |
| 2014-12-10 | $5.87 | $9.45 | 735,717 | — | — |
| 2014-12-09 | $5.83 | $9.38 | 1,685,485 | — | — |
| 2014-12-08 | $5.73 | $9.22 | 2,066,237 | — | — |
| 2014-12-05 | $6.18 | $9.94 | 737,542 | — | — |
| 2014-12-04 | $6.19 | $9.96 | 1,104,032 | — | — |
| 2014-12-03 | $6.15 | $9.90 | 1,369,656 | — | — |
| 2014-12-02 | $6.06 | $9.74 | 2,181,022 | — | — |
| 2014-12-01 | $6.10 | $9.81 | 2,337,110 | — | — |
| 2014-11-28 | $6.56 | $10.55 | 509,000 | — | — |
| 2014-11-26 | $6.75 | $10.86 | 884,047 | — | — |
| 2014-11-25 | $6.79 | $10.93 | 1,871,012 | — | — |
| 2014-11-24 | $6.91 | $11.11 | 883,248 | — | — |
| 2014-11-21 | $6.83 | $10.99 | 485,724 | — | — |
| 2014-11-20 | $6.87 | $11.06 | 374,819 | — | — |
| 2014-11-19 | $6.77 | $10.89 | 521,323 | — | — |
| 2014-11-18 | $6.84 | $11.00 | 491,543 | — | — |
| 2014-11-17 | $6.85 | $11.03 | 663,492 | — | — |
| 2014-11-14 | $6.97 | $11.21 | 647,860 | — | — |
| 2014-11-13 | $6.85 | $11.03 | 817,983 | — | — |
| 2014-11-12 | $7.08 | $11.39 | 502,040 | — | — |
| 2014-11-11 | $6.99 | $11.24 | 500,100 | — | — |
| 2014-11-10 | $7.06 | $11.37 | 287,076 | — | — |
| 2014-11-07 | $7.09 | $11.41 | 730,925 | — | — |
| 2014-11-06 | $7.09 | $11.41 | 490,288 | — | — |
| 2014-11-05 | $7.03 | $11.31 | 549,163 | — | — |
| 2014-11-04 | $7.12 | $11.45 | 527,142 | — | — |
| 2014-11-03 | $7.46 | $12.00 | 461,535 | — | — |
| 2014-10-31 | $7.41 | $11.92 | 491,657 | — | — |
| 2014-10-30 | $7.40 | $11.90 | 427,647 | — | — |
| 2014-10-29 | $7.57 | $12.18 | 722,481 | — | — |
| 2014-10-28 | $7.55 | $12.14 | 800,640 | — | — |
| 2014-10-27 | $7.13 | $11.46 | 1,627,408 | — | — |
| 2014-10-24 | $7.59 | $12.21 | 901,162 | — | — |
| 2014-10-23 | $7.70 | $12.38 | 649,571 | — | — |
| 2014-10-22 | $7.57 | $12.18 | 744,617 | — | — |
| 2014-10-21 | $7.91 | $12.73 | 728,871 | — | — |
| 2014-10-20 | $7.51 | $12.09 | 1,128,335 | — | — |
| 2014-10-17 | $7.27 | $11.69 | 480,361 | — | — |
| 2014-10-16 | $7.41 | $11.93 | 879,141 | — | — |
| 2014-10-15 | $7.23 | $11.63 | 1,029,981 | — | — |
| 2014-10-14 | $7.14 | $11.49 | 1,163,592 | — | — |
| 2014-10-13 | $7.05 | $11.34 | 1,122,402 | — | — |
| 2014-10-10 | $7.13 | $11.48 | 873,664 | — | — |
| 2014-10-09 | $7.27 | $11.70 | 1,066,493 | — | — |
| 2014-10-08 | $7.56 | $12.17 | 1,032,263 | — | — |
| 2014-10-07 | $7.55 | $12.14 | 1,098,897 | — | — |
| 2014-10-06 | $7.67 | $12.34 | 1,249,737 | — | — |
| 2014-10-03 | $7.45 | $11.99 | 1,304,848 | — | — |
| 2014-10-02 | $7.58 | $12.20 | 1,298,800 | — | — |
| 2014-10-01 | $7.61 | $12.24 | 1,005,563 | — | — |
| 2014-09-30 | $7.84 | $12.61 | 750,664 | — | — |
| 2014-09-29 | $8.07 | $12.99 | 592,635 | — | — |
| 2014-09-26 | $8.01 | $12.89 | 664,975 | — | — |
| 2014-09-25 | $7.88 | $12.68 | 1,000,543 | — | — |
| 2014-09-24 | $8.03 | $12.92 | 2,691,391 | — | — |
| 2014-09-23 | $8.54 | $13.74 | 1,665,632 | — | — |
| 2014-09-22 | $8.55 | $13.75 | 1,528,141 | — | — |
| 2014-09-19 | $8.98 | $14.45 | 958,782 | — | — |
| 2014-09-18 | $8.94 | $14.38 | 872,751 | — | — |
| 2014-09-17 | $9.18 | $14.76 | 771,088 | — | — |
| 2014-09-16 | $9.04 | $14.54 | 912,115 | — | — |
| 2014-09-15 | $8.79 | $14.14 | 450,239 | — | — |
| 2014-09-12 | $8.85 | $14.24 | 468,266 | — | — |
| 2014-09-11 | $9.10 | $14.64 | 271,330 | — | — |
| 2014-09-10 | $9.05 | $14.57 | 554,868 | — | — |
| 2014-09-09 | $8.97 | $14.43 | 621,959 | — | — |
| 2014-09-08 | $9.17 | $14.75 | 614,429 | — | — |
| 2014-09-05 | $9.07 | $14.60 | 552,244 | — | — |
| 2014-09-04 | $9.09 | $14.62 | 718,374 | — | — |
| 2014-09-03 | $9.15 | $14.72 | 494,281 | — | — |
| 2014-09-02 | $9.30 | $14.96 | 706,393 | — | — |
| 2014-08-29 | $9.33 | $15.00 | 347,206 | — | — |
| 2014-08-28 | $9.29 | $14.95 | 285,136 | — | — |
| 2014-08-27 | $9.29 | $14.95 | 332,259 | — | — |
| 2014-08-26 | $9.42 | $15.16 | 637,363 | — | — |
| 2014-08-25 | $9.35 | $15.05 | 624,469 | — | — |
| 2014-08-22 | $9.54 | $15.34 | 510,598 | — | — |
| 2014-08-21 | $9.67 | $15.55 | 509,457 | — | — |
| 2014-08-20 | $9.58 | $15.41 | 600,737 | — | — |
| 2014-08-19 | $9.54 | $15.36 | 757,510 | — | — |
| 2014-08-18 | $9.55 | $15.37 | 783,182 | — | — |
| 2014-08-15 | $9.37 | $15.07 | 1,185,499 | — | — |
| 2014-08-14 | $9.23 | $14.85 | 1,054,512 | — | — |
| 2014-08-13 | $8.86 | $14.26 | 718,716 | — | — |
| 2014-08-12 | $8.83 | $14.20 | 1,364,294 | — | — |
| 2014-08-11 | $8.64 | $13.90 | 1,334,400 | — | — |
| 2014-08-08 | $8.46 | $13.61 | 392,618 | — | — |
| 2014-08-07 | $8.27 | $13.31 | 616,026 | — | — |
| 2014-08-06 | $8.27 | $13.31 | 597,199 | — | — |
| 2014-08-05 | $8.27 | $13.31 | 812,164 | — | — |
| 2014-08-04 | $8.31 | $13.37 | 973,159 | — | — |
| 2014-08-01 | $8.43 | $13.57 | 1,124,341 | — | — |
| 2014-07-31 | $8.55 | $13.75 | 1,222,924 | — | — |
| 2014-07-30 | $8.56 | $13.78 | 2,185,928 | — | — |
| 2014-07-29 | $8.06 | $12.97 | 3,248,313 | — | — |
| 2014-07-28 | $8.49 | $13.66 | 1,104,374 | — | — |
| 2014-07-25 | $8.75 | $14.07 | 460,964 | — | — |
| 2014-07-24 | $8.81 | $14.17 | 289,015 | — | — |
| 2014-07-23 | $8.76 | $14.10 | 849,817 | — | — |
| 2014-07-22 | $8.77 | $14.12 | 727,273 | — | — |
| 2014-07-21 | $8.90 | $14.31 | 787,975 | — | — |
| 2014-07-18 | $9.01 | $14.50 | 379,725 | — | — |
| 2014-07-17 | $8.85 | $14.24 | 981,146 | — | — |
| 2014-07-16 | $8.86 | $14.26 | 1,100,266 | — | — |
| 2014-07-15 | $8.84 | $14.23 | 460,279 | — | — |
| 2014-07-14 | $8.89 | $14.30 | 634,396 | — | — |
| 2014-07-11 | $8.89 | $14.30 | 735,032 | — | — |
| 2014-07-10 | $8.94 | $14.38 | 667,143 | — | — |
| 2014-07-09 | $9.11 | $14.67 | 277,377 | — | — |
| 2014-07-08 | $9.18 | $14.76 | 757,282 | — | — |
| 2014-07-07 | $9.40 | $15.13 | 717,004 | — | — |
| 2014-07-03 | $9.75 | $15.70 | 286,847 | — | — |
| 2014-07-02 | $9.72 | $15.64 | 412,472 | — | — |
| 2014-07-01 | $9.72 | $15.64 | 676,613 | — | — |
| 2014-06-30 | $9.54 | $15.36 | 538,096 | — | — |
| 2014-06-27 | $9.52 | $15.31 | 501,127 | — | — |
| 2014-06-26 | $9.64 | $15.51 | 206,977 | — | — |
| 2014-06-25 | $9.63 | $15.50 | 561,372 | — | — |
| 2014-06-24 | $9.70 | $15.61 | 504,550 | — | — |
| 2014-06-23 | $9.82 | $15.81 | 744,503 | — | — |
| 2014-06-20 | $10.05 | $16.17 | 468,038 | — | — |
| 2014-06-19 | $10.26 | $16.51 | 580,997 | — | — |
| 2014-06-18 | $10.45 | $16.81 | 628,691 | — | — |
| 2014-06-17 | $10.68 | $17.19 | 898,880 | — | — |
| 2014-06-16 | $10.46 | $16.82 | 1,128,335 | — | — |
| 2014-06-13 | $10.03 | $16.13 | 930,942 | — | — |
| 2014-06-12 | $9.96 | $16.02 | 814,218 | — | — |
| 2014-06-11 | $10.39 | $16.71 | 624,583 | — | — |
| 2014-06-10 | $10.34 | $16.64 | 567,419 | — | — |
| 2014-06-09 | $10.08 | $16.22 | 783,753 | — | — |
| 2014-06-06 | $10.04 | $16.16 | 487,207 | — | — |
| 2014-06-05 | $10.12 | $16.29 | 418,291 | — | — |
| 2014-06-04 | $9.92 | $15.96 | 520,182 | — | — |
| 2014-06-03 | $9.53 | $15.33 | 246,798 | — | — |
| 2014-06-02 | $9.53 | $15.33 | 358,616 | — | — |
| 2014-05-30 | $9.55 | $15.37 | 316,970 | — | — |
| 2014-05-29 | $9.69 | $15.60 | 230,368 | — | — |
| 2014-05-28 | $9.74 | $15.67 | 217,589 | — | — |
| 2014-05-27 | $9.79 | $15.75 | 277,491 | — | — |
| 2014-05-23 | $9.92 | $15.96 | 642,383 | — | — |
| 2014-05-22 | $9.70 | $15.61 | 338,535 | — | — |
| 2014-05-21 | $9.61 | $15.47 | 397,524 | — | — |
| 2014-05-20 | $9.49 | $15.27 | 437,802 | — | — |
| 2014-05-19 | $9.60 | $15.44 | 453,319 | — | — |
| 2014-05-16 | $9.57 | $15.40 | 336,823 | — | — |
| 2014-05-15 | $9.48 | $15.26 | 958,782 | — | — |
| 2014-05-14 | $9.70 | $15.61 | 600,851 | — | — |
| 2014-05-13 | $9.71 | $15.62 | 620,818 | — | — |
| 2014-05-12 | $9.58 | $15.41 | 863,851 | — | — |
| 2014-05-09 | $9.41 | $15.15 | 444,305 | — | — |
| 2014-05-08 | $9.36 | $15.06 | 679,009 | — | — |
| 2014-05-07 | $9.64 | $15.51 | 709,017 | — | — |
| 2014-05-06 | $9.82 | $15.79 | 367,744 | — | — |
| 2014-05-05 | $9.83 | $15.82 | 481,160 | — | — |
| 2014-05-02 | $10.01 | $16.10 | 560,231 | — | — |
| 2014-05-01 | $10.04 | $16.16 | 572,440 | — | — |
| 2014-04-30 | $9.87 | $15.88 | 680,721 | — | — |
| 2014-04-29 | $9.88 | $15.89 | 478,193 | — | — |
| 2014-04-28 | $9.89 | $15.91 | 760,134 | — | — |
| 2014-04-25 | $10.17 | $16.36 | 410,418 | — | — |
| 2014-04-24 | $10.39 | $16.71 | 564,453 | — | — |
| 2014-04-23 | $10.39 | $16.72 | 450,239 | — | — |
| 2014-04-22 | $10.45 | $16.81 | 586,132 | — | — |
| 2014-04-21 | $10.27 | $16.53 | 227,744 | — | — |
| 2014-04-17 | $10.33 | $16.63 | 419,774 | — | — |
| 2014-04-16 | $10.21 | $16.43 | 646,148 | — | — |
| 2014-04-15 | $10.11 | $16.27 | 848,105 | — | — |
| 2014-04-14 | $10.25 | $16.48 | 585,219 | — | — |
| 2014-04-11 | $10.04 | $16.15 | 598,911 | — | — |
| 2014-04-10 | $10.31 | $16.58 | 525,773 | — | — |
| 2014-04-09 | $10.53 | $16.95 | 629,946 | — | — |
| 2014-04-08 | $10.30 | $16.57 | 432,781 | — | — |
| 2014-04-07 | $10.28 | $16.54 | 940,412 | — | — |
| 2014-04-04 | $10.63 | $17.11 | 768,806 | — | — |
| 2014-04-03 | $10.39 | $16.71 | 1,340,105 | — | — |
| 2014-04-02 | $10.60 | $17.06 | 526,914 | — | — |
| 2014-04-01 | $10.74 | $17.29 | 730,126 | — | — |
| 2014-03-31 | $10.51 | $16.91 | 1,271,873 | — | — |
| 2014-03-28 | $10.53 | $16.95 | 639,531 | — | — |
| 2014-03-27 | $10.32 | $16.61 | 683,117 | — | — |
| 2014-03-26 | $10.30 | $16.57 | 766,296 | — | — |
| 2014-03-25 | $10.52 | $16.92 | 788,431 | — | — |
| 2014-03-24 | $10.60 | $17.06 | 878,570 | — | — |
| 2014-03-21 | $10.89 | $17.53 | 830,078 | — | — |
| 2014-03-20 | $10.67 | $17.16 | 636,336 | — | — |
| 2014-03-19 | $10.96 | $17.63 | 470,777 | — | — |
| 2014-03-18 | $10.95 | $17.61 | 842,857 | — | — |
| 2014-03-17 | $10.81 | $17.39 | 305,446 | — | — |
| 2014-03-14 | $10.82 | $17.40 | 408,250 | — | — |
| 2014-03-13 | $10.92 | $17.57 | 723,965 | — | — |
| 2014-03-12 | $11.12 | $17.90 | 565,023 | — | — |
| 2014-03-11 | $11.24 | $18.08 | 708,447 | — | — |
| 2014-03-10 | $11.70 | $18.83 | 1,103,918 | — | — |
| 2014-03-07 | $11.87 | $19.09 | 1,014,007 | — | — |
| 2014-03-06 | $11.79 | $18.97 | 1,244,603 | — | — |
| 2014-03-05 | $11.88 | $19.11 | 1,151,383 | — | — |
| 2014-03-04 | $11.70 | $18.83 | 1,939,472 | — | — |
| 2014-03-03 | $11.38 | $18.32 | 596,857 | — | — |
| 2014-02-28 | $11.41 | $18.36 | 1,529,282 | — | — |
| 2014-02-27 | $11.12 | $17.90 | 581,568 | — | — |
| 2014-02-26 | $10.86 | $17.47 | 755,000 | — | — |
| 2014-02-25 | $10.97 | $17.66 | 550,533 | — | — |
| 2014-02-24 | $10.99 | $17.68 | 1,467,212 | — | — |
| 2014-02-21 | $10.64 | $17.12 | 495,536 | — | — |
| 2014-02-20 | $10.64 | $17.12 | 840,917 | — | — |
| 2014-02-19 | $10.43 | $16.78 | 1,335,312 | — | — |
| 2014-02-18 | $10.93 | $17.58 | 1,952,479 | — | — |
| 2014-02-14 | $11.12 | $17.90 | 1,449,983 | — | — |
| 2014-02-13 | $11.13 | $17.91 | 967,112 | — | — |
| 2014-02-12 | $11.30 | $18.18 | 1,389,396 | — | — |
| 2014-02-11 | $11.45 | $18.43 | 1,823,774 | — | — |
| 2014-02-10 | $11.09 | $17.84 | 592,864 | — | — |
| 2014-02-07 | $11.07 | $17.81 | 924,781 | — | — |
| 2014-02-06 | $10.94 | $17.60 | 624,926 | — | — |
| 2014-02-05 | $10.87 | $17.49 | 1,436,861 | — | — |
| 2014-02-04 | $10.82 | $17.40 | 1,190,405 | — | — |
| 2014-02-03 | $10.46 | $16.84 | 2,088,486 | — | — |
| 2014-01-31 | $10.70 | $17.22 | 1,026,444 | — | — |
| 2014-01-30 | $10.53 | $16.95 | 516,188 | — | — |
| 2014-01-29 | $10.51 | $16.91 | 812,734 | — | — |
| 2014-01-28 | $10.52 | $16.92 | 1,189,835 | — | — |
| 2014-01-27 | $10.18 | $16.37 | 1,594,319 | — | — |
| 2014-01-24 | $10.18 | $16.39 | 3,515,649 | — | — |
| 2014-01-23 | $11.00 | $17.70 | 1,819,895 | — | — |
| 2014-01-22 | $11.25 | $18.11 | 857,233 | — | — |
| 2014-01-21 | $11.48 | $18.47 | 1,087,487 | — | — |
| 2014-01-17 | $11.50 | $18.50 | 2,026,758 | — | — |
| 2014-01-16 | $11.64 | $18.73 | 2,956,902 | — | — |
| 2014-01-15 | $11.13 | $17.91 | 1,498,932 | — | — |
| 2014-01-14 | $10.78 | $17.35 | 1,185,841 | — | — |
| 2014-01-13 | $10.65 | $17.13 | 1,687,311 | — | — |
| 2014-01-10 | $10.67 | $17.18 | 1,450,325 | — | — |
| 2014-01-09 | $10.85 | $17.46 | 1,301,425 | — | — |
| 2014-01-08 | $11.20 | $18.02 | 791,968 | — | — |
| 2014-01-07 | $11.17 | $17.98 | 1,171,237 | — | — |
| 2014-01-06 | $11.43 | $18.39 | 881,765 | — | — |
| 2014-01-03 | $11.67 | $18.77 | 672,163 | — | — |
| 2014-01-02 | $11.66 | $18.76 | 1,313,177 | — | — |