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
- 1993-01-29 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 | $4.56 | $4.56 | 1,098,900 | — | — |
| 2014-12-30 | $4.56 | $4.56 | 755,600 | — | — |
| 2014-12-29 | $4.52 | $4.52 | 764,100 | — | — |
| 2014-12-26 | $4.80 | $4.80 | 887,200 | — | — |
| 2014-12-24 | $5.07 | $5.07 | 542,500 | — | — |
| 2014-12-23 | $5.02 | $5.02 | 1,138,100 | — | — |
| 2014-12-22 | $4.95 | $4.95 | 1,078,700 | — | — |
| 2014-12-19 | $5.04 | $5.04 | 1,789,600 | — | — |
| 2014-12-18 | $4.61 | $4.61 | 1,298,400 | — | — |
| 2014-12-17 | $4.74 | $4.74 | 1,607,000 | — | — |
| 2014-12-16 | $4.20 | $4.20 | 1,967,900 | — | — |
| 2014-12-15 | $4.14 | $4.14 | 1,620,200 | — | — |
| 2014-12-12 | $4.49 | $4.49 | 1,386,100 | — | — |
| 2014-12-11 | $4.55 | $4.55 | 1,443,300 | — | — |
| 2014-12-10 | $4.62 | $4.62 | 2,333,400 | — | — |
| 2014-12-09 | $5.70 | $5.70 | 1,652,100 | — | — |
| 2014-12-08 | $5.34 | $5.34 | 1,171,600 | — | — |
| 2014-12-05 | $5.76 | $5.76 | 1,003,700 | — | — |
| 2014-12-04 | $5.76 | $5.76 | 934,500 | — | — |
| 2014-12-03 | $6.01 | $6.01 | 1,473,500 | — | — |
| 2014-12-02 | $5.78 | $5.78 | 1,762,400 | — | — |
| 2014-12-01 | $5.94 | $5.94 | 1,247,500 | — | — |
| 2014-11-28 | $5.73 | $5.73 | 1,105,300 | — | — |
| 2014-11-26 | $6.27 | $6.27 | 1,195,700 | — | — |
| 2014-11-25 | $6.56 | $6.56 | 1,038,100 | — | — |
| 2014-11-24 | $6.50 | $6.50 | 855,300 | — | — |
| 2014-11-21 | $6.66 | $6.66 | 1,367,200 | — | — |
| 2014-11-20 | $6.78 | $6.78 | 1,044,000 | — | — |
| 2014-11-19 | $6.35 | $6.35 | 1,242,700 | — | — |
| 2014-11-18 | $6.39 | $6.39 | 962,800 | — | — |
| 2014-11-17 | $6.43 | $6.43 | 1,790,400 | — | — |
| 2014-11-14 | $7.06 | $7.06 | 1,592,900 | — | — |
| 2014-11-13 | $7.01 | $7.01 | 2,090,500 | — | — |
| 2014-11-12 | $7.03 | $7.03 | 1,798,000 | — | — |
| 2014-11-11 | $7.19 | $7.19 | 2,080,600 | — | — |
| 2014-11-10 | $6.99 | $6.99 | 2,030,300 | — | — |
| 2014-11-07 | $7.22 | $7.22 | 1,580,300 | — | — |
| 2014-11-06 | $7.03 | $7.03 | 1,084,300 | — | — |
| 2014-11-05 | $7.08 | $7.08 | 1,447,900 | — | — |
| 2014-11-04 | $6.90 | $6.90 | 1,836,500 | — | — |
| 2014-11-03 | $7.05 | $7.05 | 1,563,100 | — | — |
| 2014-10-31 | $7.42 | $7.42 | 1,715,500 | — | — |
| 2014-10-30 | $7.38 | $7.38 | 992,000 | — | — |
| 2014-10-29 | $7.54 | $7.54 | 1,482,000 | — | — |
| 2014-10-28 | $7.22 | $7.22 | 1,733,800 | — | — |
| 2014-10-27 | $6.93 | $6.93 | 1,412,000 | — | — |
| 2014-10-24 | $7.54 | $7.54 | 1,285,700 | — | — |
| 2014-10-23 | $8.31 | $8.31 | 1,605,100 | — | — |
| 2014-10-22 | $7.67 | $7.67 | 1,876,100 | — | — |
| 2014-10-21 | $8.09 | $8.09 | 1,376,300 | — | — |
| 2014-10-20 | $7.86 | $7.86 | 1,303,800 | — | — |
| 2014-10-17 | $7.81 | $7.81 | 1,887,300 | — | — |
| 2014-10-16 | $8.25 | $8.25 | 2,230,700 | — | — |
| 2014-10-15 | $7.48 | $7.48 | 2,268,700 | — | — |
| 2014-10-14 | $7.01 | $7.01 | 2,497,200 | — | — |
| 2014-10-13 | $7.05 | $7.05 | 1,983,700 | — | — |
| 2014-10-10 | $7.39 | $7.39 | 2,252,100 | — | — |
| 2014-10-09 | $7.70 | $7.70 | 1,178,400 | — | — |
| 2014-10-08 | $8.00 | $8.00 | 2,219,300 | — | — |
| 2014-10-07 | $7.99 | $7.99 | 1,225,900 | — | — |
| 2014-10-06 | $8.41 | $8.41 | 1,234,900 | — | — |
| 2014-10-03 | $8.35 | $8.35 | 1,337,000 | — | — |
| 2014-10-02 | $8.68 | $8.68 | 1,848,500 | — | — |
| 2014-10-01 | $8.60 | $8.60 | 1,472,700 | — | — |
| 2014-09-30 | $8.50 | $8.50 | 2,219,800 | — | — |
| 2014-09-29 | $8.83 | $8.83 | 950,000 | — | — |
| 2014-09-26 | $8.85 | $8.85 | 962,000 | — | — |
| 2014-09-25 | $8.61 | $8.61 | 991,900 | — | — |
| 2014-09-24 | $8.99 | $8.99 | 1,094,000 | — | — |
| 2014-09-23 | $8.58 | $8.58 | 987,500 | — | — |
| 2014-09-22 | $8.48 | $8.48 | 1,189,800 | — | — |
| 2014-09-19 | $8.96 | $8.96 | 2,490,700 | — | — |
| 2014-09-18 | $9.23 | $9.23 | 875,800 | — | — |
| 2014-09-17 | $9.35 | $9.35 | 1,992,200 | — | — |
| 2014-09-16 | $9.11 | $9.11 | 1,346,800 | — | — |
| 2014-09-15 | $8.56 | $8.56 | 792,100 | — | — |
| 2014-09-12 | $8.68 | $8.68 | 1,010,300 | — | — |
| 2014-09-11 | $9.13 | $9.13 | 1,233,700 | — | — |
| 2014-09-10 | $8.85 | $8.85 | 1,024,800 | — | — |
| 2014-09-09 | $8.67 | $8.67 | 716,600 | — | — |
| 2014-09-08 | $8.58 | $8.58 | 908,000 | — | — |
| 2014-09-05 | $9.03 | $9.03 | 666,800 | — | — |
| 2014-09-04 | $8.72 | $8.72 | 764,400 | — | — |
| 2014-09-03 | $8.92 | $8.92 | 637,800 | — | — |
| 2014-09-02 | $8.88 | $8.88 | 959,600 | — | — |
| 2014-08-29 | $9.15 | $9.15 | 669,300 | — | — |
| 2014-08-28 | $9.19 | $9.19 | 1,062,300 | — | — |
| 2014-08-27 | $9.05 | $9.05 | 995,200 | — | — |
| 2014-08-26 | $9.17 | $9.17 | 1,729,600 | — | — |
| 2014-08-25 | $9.42 | $9.42 | 2,330,900 | — | — |
| 2014-08-22 | $9.10 | $9.10 | 991,400 | — | — |
| 2014-08-21 | $9.04 | $9.04 | 1,016,900 | — | — |
| 2014-08-20 | $8.67 | $8.67 | 1,031,800 | — | — |
| 2014-08-19 | $8.75 | $8.75 | 1,014,100 | — | — |
| 2014-08-18 | $8.70 | $8.70 | 1,243,200 | — | — |
| 2014-08-15 | $8.60 | $8.60 | 1,505,500 | — | — |
| 2014-08-14 | $8.25 | $8.25 | 1,486,100 | — | — |
| 2014-08-13 | $7.82 | $7.82 | 768,400 | — | — |
| 2014-08-12 | $7.99 | $7.99 | 1,299,100 | — | — |
| 2014-08-11 | $8.28 | $8.28 | 1,162,000 | — | — |
| 2014-08-08 | $8.33 | $8.33 | 1,352,300 | — | — |
| 2014-08-07 | $7.90 | $7.90 | 1,895,800 | — | — |
| 2014-08-06 | $7.12 | $7.12 | 794,700 | — | — |
| 2014-08-05 | $6.89 | $6.89 | 941,600 | — | — |
| 2014-08-04 | $7.16 | $7.16 | 686,500 | — | — |
| 2014-08-01 | $6.90 | $6.90 | 758,800 | — | — |
| 2014-07-31 | $6.90 | $6.90 | 1,082,000 | — | — |
| 2014-07-30 | $7.10 | $7.10 | 581,800 | — | — |
| 2014-07-29 | $7.11 | $7.11 | 564,300 | — | — |
| 2014-07-28 | $7.17 | $7.17 | 580,600 | — | — |
| 2014-07-25 | $7.33 | $7.33 | 577,600 | — | — |
| 2014-07-24 | $7.57 | $7.57 | 848,100 | — | — |
| 2014-07-23 | $7.69 | $7.69 | 666,000 | — | — |
| 2014-07-22 | $7.61 | $7.61 | 813,900 | — | — |
| 2014-07-21 | $7.30 | $7.30 | 1,056,500 | — | — |
| 2014-07-18 | $7.02 | $7.02 | 681,400 | — | — |
| 2014-07-17 | $6.81 | $6.81 | 633,500 | — | — |
| 2014-07-16 | $6.93 | $6.93 | 697,700 | — | — |
| 2014-07-15 | $6.87 | $6.87 | 1,247,200 | — | — |
| 2014-07-14 | $6.94 | $6.94 | 586,300 | — | — |
| 2014-07-11 | $6.77 | $6.77 | 986,100 | — | — |
| 2014-07-10 | $6.77 | $6.77 | 1,119,500 | — | — |
| 2014-07-09 | $7.02 | $7.02 | 496,000 | — | — |
| 2014-07-08 | $7.03 | $7.03 | 617,500 | — | — |
| 2014-07-07 | $7.00 | $7.00 | 558,800 | — | — |
| 2014-07-03 | $7.22 | $7.22 | 277,400 | — | — |
| 2014-07-02 | $7.17 | $7.17 | 885,800 | — | — |
| 2014-07-01 | $7.30 | $7.30 | 961,400 | — | — |
| 2014-06-30 | $7.23 | $7.23 | 788,700 | — | — |
| 2014-06-27 | $7.16 | $7.16 | 2,081,900 | — | — |
| 2014-06-26 | $6.84 | $6.84 | 818,300 | — | — |
| 2014-06-25 | $6.95 | $6.95 | 761,800 | — | — |
| 2014-06-24 | $6.67 | $6.67 | 1,212,900 | — | — |
| 2014-06-23 | $7.00 | $7.00 | 853,100 | — | — |
| 2014-06-20 | $7.08 | $7.08 | 5,349,800 | — | — |
| 2014-06-19 | $6.88 | $6.88 | 812,200 | — | — |
| 2014-06-18 | $6.80 | $6.80 | 667,600 | — | — |
| 2014-06-17 | $6.78 | $6.78 | 1,178,900 | — | — |
| 2014-06-16 | $6.62 | $6.62 | 954,300 | — | — |
| 2014-06-13 | $6.70 | $6.70 | 869,000 | — | — |
| 2014-06-12 | $6.81 | $6.81 | 854,400 | — | — |
| 2014-06-11 | $6.79 | $6.79 | 582,700 | — | — |
| 2014-06-10 | $6.71 | $6.71 | 931,900 | — | — |
| 2014-06-09 | $6.77 | $6.77 | 751,300 | — | — |
| 2014-06-06 | $6.76 | $6.76 | 1,235,700 | — | — |
| 2014-06-05 | $6.50 | $6.50 | 791,500 | — | — |
| 2014-06-04 | $6.44 | $6.44 | 598,400 | — | — |
| 2014-06-03 | $6.36 | $6.36 | 558,800 | — | — |
| 2014-06-02 | $6.29 | $6.29 | 616,600 | — | — |
| 2014-05-30 | $6.50 | $6.50 | 556,100 | — | — |
| 2014-05-29 | $6.51 | $6.51 | 710,000 | — | — |
| 2014-05-28 | $6.50 | $6.50 | 855,200 | — | — |
| 2014-05-27 | $6.49 | $6.49 | 493,900 | — | — |
| 2014-05-23 | $6.44 | $6.44 | 388,000 | — | — |
| 2014-05-22 | $6.48 | $6.48 | 424,800 | — | — |
| 2014-05-21 | $6.62 | $6.62 | 616,500 | — | — |
| 2014-05-20 | $6.63 | $6.63 | 752,700 | — | — |
| 2014-05-19 | $6.63 | $6.63 | 978,600 | — | — |
| 2014-05-16 | $6.80 | $6.80 | 667,700 | — | — |
| 2014-05-15 | $6.91 | $6.91 | 1,275,300 | — | — |
| 2014-05-14 | $7.06 | $7.06 | 1,411,800 | — | — |
| 2014-05-13 | $7.77 | $7.77 | 1,011,400 | — | — |
| 2014-05-12 | $7.46 | $7.46 | 935,000 | — | — |
| 2014-05-09 | $7.26 | $7.26 | 1,053,200 | — | — |
| 2014-05-08 | $7.15 | $7.15 | 2,832,800 | — | — |
| 2014-05-07 | $8.82 | $8.82 | 578,300 | — | — |
| 2014-05-06 | $9.12 | $9.12 | 560,600 | — | — |
| 2014-05-05 | $8.96 | $8.96 | 486,500 | — | — |
| 2014-05-02 | $9.14 | $9.14 | 514,200 | — | — |
| 2014-05-01 | $8.91 | $8.91 | 761,400 | — | — |
| 2014-04-30 | $9.22 | $9.22 | 823,200 | — | — |
| 2014-04-29 | $8.82 | $8.82 | 774,200 | — | — |
| 2014-04-28 | $9.00 | $9.00 | 677,300 | — | — |
| 2014-04-25 | $8.76 | $8.76 | 543,400 | — | — |
| 2014-04-24 | $8.79 | $8.79 | 438,000 | — | — |
| 2014-04-23 | $8.90 | $8.90 | 374,200 | — | — |
| 2014-04-22 | $8.87 | $8.87 | 878,000 | — | — |
| 2014-04-21 | $9.07 | $9.07 | 517,700 | — | — |
| 2014-04-17 | $8.84 | $8.84 | 517,400 | — | — |
| 2014-04-16 | $8.84 | $8.84 | 455,100 | — | — |
| 2014-04-15 | $8.70 | $8.70 | 878,000 | — | — |
| 2014-04-14 | $8.69 | $8.69 | 540,200 | — | — |
| 2014-04-11 | $8.46 | $8.46 | 646,000 | — | — |
| 2014-04-10 | $8.38 | $8.38 | 749,300 | — | — |
| 2014-04-09 | $8.68 | $8.68 | 642,800 | — | — |
| 2014-04-08 | $8.34 | $8.34 | 780,300 | — | — |
| 2014-04-07 | $7.91 | $7.91 | 857,400 | — | — |
| 2014-04-04 | $8.06 | $8.06 | 555,500 | — | — |
| 2014-04-03 | $8.24 | $8.24 | 504,600 | — | — |
| 2014-04-02 | $8.43 | $8.43 | 438,900 | — | — |
| 2014-04-01 | $8.28 | $8.28 | 772,800 | — | — |
| 2014-03-31 | $8.55 | $8.55 | 776,600 | — | — |
| 2014-03-28 | $8.28 | $8.28 | 918,800 | — | — |
| 2014-03-27 | $8.04 | $8.04 | 1,071,400 | — | — |
| 2014-03-26 | $7.65 | $7.65 | 580,200 | — | — |
| 2014-03-25 | $7.60 | $7.60 | 578,100 | — | — |
| 2014-03-24 | $7.37 | $7.37 | 568,000 | — | — |
| 2014-03-21 | $7.29 | $7.29 | 1,200,300 | — | — |
| 2014-03-20 | $7.04 | $7.04 | 496,100 | — | — |
| 2014-03-19 | $7.03 | $7.03 | 553,600 | — | — |
| 2014-03-18 | $7.10 | $7.10 | 668,900 | — | — |
| 2014-03-17 | $6.87 | $6.87 | 959,400 | — | — |
| 2014-03-14 | $7.12 | $7.12 | 2,261,600 | — | — |
| 2014-03-13 | $5.98 | $5.98 | 712,900 | — | — |
| 2014-03-12 | $6.17 | $6.17 | 404,600 | — | — |
| 2014-03-11 | $6.07 | $6.07 | 580,700 | — | — |
| 2014-03-10 | $6.55 | $6.55 | 243,400 | — | — |
| 2014-03-07 | $6.65 | $6.65 | 248,700 | — | — |
| 2014-03-06 | $6.62 | $6.62 | 226,000 | — | — |
| 2014-03-05 | $6.76 | $6.76 | 333,200 | — | — |
| 2014-03-04 | $6.98 | $6.98 | 462,100 | — | — |
| 2014-03-03 | $6.69 | $6.69 | 313,800 | — | — |
| 2014-02-28 | $6.66 | $6.66 | 831,100 | — | — |
| 2014-02-27 | $7.10 | $7.10 | 307,700 | — | — |
| 2014-02-26 | $7.10 | $7.10 | 321,100 | — | — |
| 2014-02-25 | $7.15 | $7.15 | 471,400 | — | — |
| 2014-02-24 | $7.42 | $7.42 | 539,900 | — | — |
| 2014-02-21 | $6.94 | $6.94 | 609,600 | — | — |
| 2014-02-20 | $6.99 | $6.99 | 526,800 | — | — |
| 2014-02-19 | $6.69 | $6.69 | 393,100 | — | — |
| 2014-02-18 | $6.79 | $6.79 | 317,100 | — | — |
| 2014-02-14 | $6.63 | $6.63 | 252,400 | — | — |
| 2014-02-13 | $6.64 | $6.64 | 263,700 | — | — |
| 2014-02-12 | $6.65 | $6.65 | 351,300 | — | — |
| 2014-02-11 | $6.66 | $6.66 | 436,200 | — | — |
| 2014-02-10 | $6.46 | $6.46 | 304,200 | — | — |
| 2014-02-07 | $6.40 | $6.40 | 544,700 | — | — |
| 2014-02-06 | $6.38 | $6.38 | 490,200 | — | — |
| 2014-02-05 | $6.05 | $6.05 | 384,700 | — | — |
| 2014-02-04 | $6.14 | $6.14 | 538,800 | — | — |
| 2014-02-03 | $5.93 | $5.93 | 501,700 | — | — |
| 2014-01-31 | $6.02 | $6.02 | 497,600 | — | — |
| 2014-01-30 | $6.14 | $6.14 | 365,600 | — | — |
| 2014-01-29 | $6.13 | $6.13 | 430,100 | — | — |
| 2014-01-28 | $6.22 | $6.22 | 705,600 | — | — |
| 2014-01-27 | $6.13 | $6.13 | 490,300 | — | — |
| 2014-01-24 | $6.39 | $6.39 | 583,100 | — | — |
| 2014-01-23 | $6.66 | $6.66 | 348,700 | — | — |
| 2014-01-22 | $6.77 | $6.77 | 476,800 | — | — |
| 2014-01-21 | $6.56 | $6.56 | 439,900 | — | — |
| 2014-01-17 | $6.29 | $6.29 | 365,200 | — | — |
| 2014-01-16 | $6.45 | $6.45 | 369,700 | — | — |
| 2014-01-15 | $6.36 | $6.36 | 271,100 | — | — |
| 2014-01-14 | $6.48 | $6.48 | 356,700 | — | — |
| 2014-01-13 | $6.33 | $6.33 | 489,800 | — | — |
| 2014-01-10 | $6.50 | $6.50 | 493,600 | — | — |
| 2014-01-09 | $6.34 | $6.34 | 690,000 | — | — |
| 2014-01-08 | $6.13 | $6.13 | 1,408,900 | — | — |
| 2014-01-07 | $6.64 | $6.64 | 414,400 | — | — |
| 2014-01-06 | $6.42 | $6.42 | 571,200 | — | — |
| 2014-01-03 | $6.65 | $6.65 | 436,100 | — | — |
| 2014-01-02 | $6.60 | $6.60 | 582,900 | — | — |