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
- 2008-07-02 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 | $5.27 | $5.27 | 224,500 | — | — |
| 2014-12-30 | $5.36 | $5.36 | 260,400 | — | — |
| 2014-12-29 | $5.37 | $5.37 | 289,700 | — | — |
| 2014-12-26 | $5.14 | $5.14 | 143,300 | — | — |
| 2014-12-24 | $5.06 | $5.06 | 103,700 | — | — |
| 2014-12-23 | $5.09 | $5.09 | 182,800 | — | — |
| 2014-12-22 | $5.09 | $5.09 | 210,800 | — | — |
| 2014-12-19 | $4.74 | $4.74 | 612,100 | — | — |
| 2014-12-18 | $4.71 | $4.71 | 352,500 | — | — |
| 2014-12-17 | $4.73 | $4.73 | 433,500 | — | — |
| 2014-12-16 | $4.65 | $4.65 | 207,700 | — | — |
| 2014-12-15 | $4.72 | $4.72 | 212,000 | — | — |
| 2014-12-12 | $4.72 | $4.72 | 213,800 | — | — |
| 2014-12-11 | $4.66 | $4.66 | 257,000 | — | — |
| 2014-12-10 | $4.50 | $4.50 | 261,600 | — | — |
| 2014-12-09 | $4.73 | $4.73 | 327,200 | — | — |
| 2014-12-08 | $4.76 | $4.76 | 278,100 | — | — |
| 2014-12-05 | $4.92 | $4.92 | 135,900 | — | — |
| 2014-12-04 | $4.68 | $4.68 | 107,300 | — | — |
| 2014-12-03 | $4.53 | $4.53 | 138,800 | — | — |
| 2014-12-02 | $4.49 | $4.49 | 221,100 | — | — |
| 2014-12-01 | $4.44 | $4.44 | 426,900 | — | — |
| 2014-11-28 | $4.75 | $4.75 | 118,000 | — | — |
| 2014-11-26 | $4.90 | $4.90 | 72,900 | — | — |
| 2014-11-25 | $4.93 | $4.93 | 158,300 | — | — |
| 2014-11-24 | $5.26 | $5.26 | 273,100 | — | — |
| 2014-11-21 | $4.98 | $4.98 | 144,600 | — | — |
| 2014-11-20 | $5.00 | $5.00 | 592,700 | — | — |
| 2014-11-19 | $4.87 | $4.87 | 206,900 | — | — |
| 2014-11-18 | $4.90 | $4.90 | 221,800 | — | — |
| 2014-11-17 | $4.70 | $4.70 | 136,900 | — | — |
| 2014-11-14 | $4.66 | $4.66 | 92,300 | — | — |
| 2014-11-13 | $4.69 | $4.69 | 231,100 | — | — |
| 2014-11-12 | $4.83 | $4.83 | 336,400 | — | — |
| 2014-11-11 | $4.43 | $4.43 | 566,200 | — | — |
| 2014-11-10 | $4.98 | $4.98 | 238,300 | — | — |
| 2014-11-07 | $4.79 | $4.79 | 222,000 | — | — |
| 2014-11-06 | $4.42 | $4.42 | 147,600 | — | — |
| 2014-11-05 | $4.26 | $4.26 | 225,000 | — | — |
| 2014-11-04 | $4.29 | $4.29 | 92,000 | — | — |
| 2014-11-03 | $4.44 | $4.44 | 244,000 | — | — |
| 2014-10-31 | $4.58 | $4.58 | 423,700 | — | — |
| 2014-10-30 | $4.67 | $4.67 | 232,800 | — | — |
| 2014-10-29 | $4.67 | $4.67 | 155,600 | — | — |
| 2014-10-28 | $4.75 | $4.75 | 195,000 | — | — |
| 2014-10-27 | $4.75 | $4.75 | 105,700 | — | — |
| 2014-10-24 | $4.72 | $4.72 | 124,400 | — | — |
| 2014-10-23 | $4.57 | $4.57 | 114,200 | — | — |
| 2014-10-22 | $4.39 | $4.39 | 174,500 | — | — |
| 2014-10-21 | $4.35 | $4.35 | 142,100 | — | — |
| 2014-10-20 | $4.14 | $4.14 | 90,800 | — | — |
| 2014-10-17 | $4.05 | $4.05 | 136,200 | — | — |
| 2014-10-16 | $4.02 | $4.02 | 171,000 | — | — |
| 2014-10-15 | $3.80 | $3.80 | 178,700 | — | — |
| 2014-10-14 | $3.68 | $3.68 | 177,300 | — | — |
| 2014-10-13 | $3.67 | $3.67 | 109,600 | — | — |
| 2014-10-10 | $3.56 | $3.56 | 224,000 | — | — |
| 2014-10-09 | $3.64 | $3.64 | 188,800 | — | — |
| 2014-10-08 | $3.78 | $3.78 | 165,700 | — | — |
| 2014-10-07 | $3.67 | $3.67 | 170,800 | — | — |
| 2014-10-06 | $3.68 | $3.68 | 196,200 | — | — |
| 2014-10-03 | $3.87 | $3.87 | 377,400 | — | — |
| 2014-10-02 | $3.73 | $3.73 | 461,700 | — | — |
| 2014-10-01 | $3.31 | $3.31 | 386,400 | — | — |
| 2014-09-30 | $3.54 | $3.54 | 359,500 | — | — |
| 2014-09-29 | $3.61 | $3.61 | 244,500 | — | — |
| 2014-09-26 | $3.72 | $3.72 | 161,700 | — | — |
| 2014-09-25 | $3.76 | $3.76 | 161,900 | — | — |
| 2014-09-24 | $3.79 | $3.79 | 159,000 | — | — |
| 2014-09-23 | $3.79 | $3.79 | 209,000 | — | — |
| 2014-09-22 | $3.89 | $3.89 | 183,700 | — | — |
| 2014-09-19 | $3.87 | $3.87 | 1,471,400 | — | — |
| 2014-09-18 | $3.84 | $3.84 | 260,200 | — | — |
| 2014-09-17 | $3.95 | $3.95 | 222,600 | — | — |
| 2014-09-16 | $3.82 | $3.82 | 260,200 | — | — |
| 2014-09-15 | $3.94 | $3.94 | 262,600 | — | — |
| 2014-09-12 | $4.08 | $4.08 | 475,500 | — | — |
| 2014-09-11 | $4.03 | $4.03 | 349,200 | — | — |
| 2014-09-10 | $4.18 | $4.18 | 239,100 | — | — |
| 2014-09-09 | $4.36 | $4.36 | 119,200 | — | — |
| 2014-09-08 | $4.39 | $4.39 | 99,900 | — | — |
| 2014-09-05 | $4.44 | $4.44 | 169,300 | — | — |
| 2014-09-04 | $4.55 | $4.55 | 202,200 | — | — |
| 2014-09-03 | $4.41 | $4.41 | 273,600 | — | — |
| 2014-09-02 | $4.73 | $4.73 | 102,500 | — | — |
| 2014-08-29 | $4.74 | $4.74 | 84,100 | — | — |
| 2014-08-28 | $4.63 | $4.63 | 153,700 | — | — |
| 2014-08-27 | $4.67 | $4.67 | 188,600 | — | — |
| 2014-08-26 | $4.63 | $4.63 | 135,700 | — | — |
| 2014-08-25 | $4.62 | $4.62 | 125,900 | — | — |
| 2014-08-22 | $4.56 | $4.56 | 58,000 | — | — |
| 2014-08-21 | $4.57 | $4.57 | 127,300 | — | — |
| 2014-08-20 | $4.62 | $4.62 | 159,300 | — | — |
| 2014-08-19 | $4.66 | $4.66 | 94,600 | — | — |
| 2014-08-18 | $4.65 | $4.65 | 199,500 | — | — |
| 2014-08-15 | $4.48 | $4.48 | 342,400 | — | — |
| 2014-08-14 | $4.33 | $4.33 | 95,100 | — | — |
| 2014-08-13 | $4.32 | $4.32 | 137,800 | — | — |
| 2014-08-12 | $4.24 | $4.24 | 216,700 | — | — |
| 2014-08-11 | $4.10 | $4.10 | 293,900 | — | — |
| 2014-08-08 | $4.15 | $4.15 | 504,500 | — | — |
| 2014-08-07 | $3.88 | $3.88 | 1,032,100 | — | — |
| 2014-08-06 | $4.13 | $4.13 | 220,600 | — | — |
| 2014-08-05 | $4.11 | $4.11 | 208,600 | — | — |
| 2014-08-04 | $4.23 | $4.23 | 343,900 | — | — |
| 2014-08-01 | $4.33 | $4.33 | 170,500 | — | — |
| 2014-07-31 | $4.48 | $4.48 | 195,900 | — | — |
| 2014-07-30 | $4.59 | $4.59 | 115,400 | — | — |
| 2014-07-29 | $4.50 | $4.50 | 156,300 | — | — |
| 2014-07-28 | $4.55 | $4.55 | 116,100 | — | — |
| 2014-07-25 | $4.58 | $4.58 | 149,600 | — | — |
| 2014-07-24 | $4.54 | $4.54 | 127,200 | — | — |
| 2014-07-23 | $4.58 | $4.58 | 174,100 | — | — |
| 2014-07-22 | $4.81 | $4.81 | 256,300 | — | — |
| 2014-07-21 | $4.58 | $4.58 | 132,000 | — | — |
| 2014-07-18 | $4.56 | $4.56 | 166,000 | — | — |
| 2014-07-17 | $4.56 | $4.56 | 180,300 | — | — |
| 2014-07-16 | $4.63 | $4.63 | 246,900 | — | — |
| 2014-07-15 | $4.57 | $4.57 | 171,300 | — | — |
| 2014-07-14 | $4.79 | $4.79 | 199,600 | — | — |
| 2014-07-11 | $4.65 | $4.65 | 188,600 | — | — |
| 2014-07-10 | $4.59 | $4.59 | 217,400 | — | — |
| 2014-07-09 | $4.66 | $4.66 | 251,600 | — | — |
| 2014-07-08 | $4.54 | $4.54 | 321,300 | — | — |
| 2014-07-07 | $4.64 | $4.64 | 304,100 | — | — |
| 2014-07-03 | $4.91 | $4.91 | 164,900 | — | — |
| 2014-07-02 | $4.88 | $4.88 | 205,000 | — | — |
| 2014-07-01 | $5.07 | $5.07 | 433,100 | — | — |
| 2014-06-30 | $4.92 | $4.92 | 556,400 | — | — |
| 2014-06-27 | $5.48 | $5.48 | 1,180,200 | — | — |
| 2014-06-26 | $5.44 | $5.44 | 267,900 | — | — |
| 2014-06-25 | $5.30 | $5.30 | 309,900 | — | — |
| 2014-06-24 | $5.10 | $5.10 | 1,276,500 | — | — |
| 2014-06-23 | $5.50 | $5.50 | 466,700 | — | — |
| 2014-06-20 | $5.91 | $5.91 | 575,700 | — | — |
| 2014-06-19 | $5.89 | $5.89 | 292,300 | — | — |
| 2014-06-18 | $6.15 | $6.15 | 325,100 | — | — |
| 2014-06-17 | $6.07 | $6.07 | 411,600 | — | — |
| 2014-06-16 | $5.75 | $5.75 | 182,000 | — | — |
| 2014-06-13 | $5.83 | $5.83 | 219,400 | — | — |
| 2014-06-12 | $5.70 | $5.70 | 192,800 | — | — |
| 2014-06-11 | $5.73 | $5.73 | 181,600 | — | — |
| 2014-06-10 | $5.71 | $5.71 | 230,400 | — | — |
| 2014-06-09 | $5.79 | $5.79 | 332,000 | — | — |
| 2014-06-06 | $5.69 | $5.69 | 225,700 | — | — |
| 2014-06-05 | $5.58 | $5.58 | 299,000 | — | — |
| 2014-06-04 | $5.56 | $5.56 | 324,100 | — | — |
| 2014-06-03 | $5.39 | $5.39 | 204,500 | — | — |
| 2014-06-02 | $5.42 | $5.42 | 377,000 | — | — |
| 2014-05-30 | $5.18 | $5.18 | 162,500 | — | — |
| 2014-05-29 | $5.23 | $5.23 | 234,200 | — | — |
| 2014-05-28 | $5.11 | $5.11 | 146,200 | — | — |
| 2014-05-27 | $5.12 | $5.12 | 238,400 | — | — |
| 2014-05-23 | $4.90 | $4.90 | 248,000 | — | — |
| 2014-05-22 | $4.87 | $4.87 | 258,700 | — | — |
| 2014-05-21 | $4.52 | $4.52 | 133,000 | — | — |
| 2014-05-20 | $4.59 | $4.59 | 213,500 | — | — |
| 2014-05-19 | $4.59 | $4.59 | 253,000 | — | — |
| 2014-05-16 | $4.33 | $4.33 | 237,900 | — | — |
| 2014-05-15 | $4.27 | $4.27 | 337,000 | — | — |
| 2014-05-14 | $4.33 | $4.33 | 267,600 | — | — |
| 2014-05-13 | $4.63 | $4.63 | 385,900 | — | — |
| 2014-05-12 | $4.72 | $4.72 | 438,800 | — | — |
| 2014-05-09 | $4.61 | $4.61 | 507,000 | — | — |
| 2014-05-08 | $4.43 | $4.43 | 1,506,200 | — | — |
| 2014-05-07 | $5.05 | $5.05 | 598,500 | — | — |
| 2014-05-06 | $5.40 | $5.40 | 442,500 | — | — |
| 2014-05-05 | $5.40 | $5.40 | 370,100 | — | — |
| 2014-05-02 | $5.37 | $5.37 | 405,600 | — | — |
| 2014-05-01 | $5.14 | $5.14 | 309,400 | — | — |
| 2014-04-30 | $5.11 | $5.11 | 519,100 | — | — |
| 2014-04-29 | $4.96 | $4.96 | 290,600 | — | — |
| 2014-04-28 | $4.96 | $4.96 | 407,500 | — | — |
| 2014-04-25 | $4.95 | $4.95 | 347,900 | — | — |
| 2014-04-24 | $4.96 | $4.96 | 259,000 | — | — |
| 2014-04-23 | $4.94 | $4.94 | 352,800 | — | — |
| 2014-04-22 | $5.18 | $5.18 | 262,800 | — | — |
| 2014-04-21 | $4.96 | $4.96 | 294,100 | — | — |
| 2014-04-17 | $5.04 | $5.04 | 201,400 | — | — |
| 2014-04-16 | $4.94 | $4.94 | 248,900 | — | — |
| 2014-04-15 | $4.86 | $4.86 | 367,100 | — | — |
| 2014-04-14 | $4.82 | $4.82 | 280,600 | — | — |
| 2014-04-11 | $4.85 | $4.85 | 343,700 | — | — |
| 2014-04-10 | $4.97 | $4.97 | 376,200 | — | — |
| 2014-04-09 | $5.20 | $5.20 | 647,200 | — | — |
| 2014-04-08 | $4.92 | $4.92 | 295,600 | — | — |
| 2014-04-07 | $4.85 | $4.85 | 896,200 | — | — |
| 2014-04-04 | $5.05 | $5.05 | 730,600 | — | — |
| 2014-04-03 | $5.26 | $5.26 | 636,800 | — | — |
| 2014-04-02 | $5.38 | $5.38 | 332,200 | — | — |
| 2014-04-01 | $5.35 | $5.35 | 423,400 | — | — |
| 2014-03-31 | $5.32 | $5.32 | 387,900 | — | — |
| 2014-03-28 | $5.27 | $5.27 | 529,100 | — | — |
| 2014-03-27 | $5.27 | $5.27 | 434,800 | — | — |
| 2014-03-26 | $5.41 | $5.41 | 822,400 | — | — |
| 2014-03-25 | $5.54 | $5.54 | 433,900 | — | — |
| 2014-03-24 | $5.50 | $5.50 | 698,600 | — | — |
| 2014-03-21 | $5.58 | $5.58 | 627,700 | — | — |
| 2014-03-20 | $5.78 | $5.78 | 278,000 | — | — |
| 2014-03-19 | $5.73 | $5.73 | 424,100 | — | — |
| 2014-03-18 | $5.87 | $5.87 | 632,700 | — | — |
| 2014-03-17 | $5.85 | $5.85 | 498,900 | — | — |
| 2014-03-14 | $5.69 | $5.69 | 351,300 | — | — |
| 2014-03-13 | $5.78 | $5.78 | 739,600 | — | — |
| 2014-03-12 | $6.00 | $6.00 | 668,300 | — | — |
| 2014-03-11 | $5.87 | $5.87 | 914,100 | — | — |
| 2014-03-10 | $6.09 | $6.09 | 955,300 | — | — |
| 2014-03-07 | $5.98 | $5.98 | 3,271,300 | — | — |
| 2014-03-06 | $6.49 | $6.49 | 7,624,100 | — | — |
| 2014-03-05 | $4.75 | $4.75 | 642,300 | — | — |
| 2014-03-04 | $4.81 | $4.81 | 666,900 | — | — |
| 2014-03-03 | $4.47 | $4.47 | 214,600 | — | — |
| 2014-02-28 | $4.48 | $4.48 | 412,300 | — | — |
| 2014-02-27 | $4.56 | $4.56 | 291,900 | — | — |
| 2014-02-26 | $4.58 | $4.58 | 284,800 | — | — |
| 2014-02-25 | $4.42 | $4.42 | 288,200 | — | — |
| 2014-02-24 | $4.55 | $4.55 | 419,700 | — | — |
| 2014-02-21 | $4.56 | $4.56 | 690,900 | — | — |
| 2014-02-20 | $4.65 | $4.65 | 632,500 | — | — |
| 2014-02-19 | $4.40 | $4.40 | 453,600 | — | — |
| 2014-02-18 | $4.59 | $4.59 | 533,900 | — | — |
| 2014-02-14 | $4.36 | $4.36 | 315,700 | — | — |
| 2014-02-13 | $4.27 | $4.27 | 200,200 | — | — |
| 2014-02-12 | $4.28 | $4.28 | 469,400 | — | — |
| 2014-02-11 | $3.98 | $3.98 | 437,900 | — | — |
| 2014-02-10 | $3.98 | $3.98 | 336,300 | — | — |
| 2014-02-07 | $4.05 | $4.05 | 471,400 | — | — |
| 2014-02-06 | $4.11 | $4.11 | 688,500 | — | — |
| 2014-02-05 | $4.06 | $4.06 | 309,300 | — | — |
| 2014-02-04 | $4.04 | $4.04 | 377,800 | — | — |
| 2014-02-03 | $4.05 | $4.05 | 519,600 | — | — |
| 2014-01-31 | $4.28 | $4.28 | 382,700 | — | — |
| 2014-01-30 | $4.44 | $4.44 | 763,400 | — | — |
| 2014-01-29 | $4.08 | $4.08 | 821,000 | — | — |
| 2014-01-28 | $4.14 | $4.14 | 686,400 | — | — |
| 2014-01-27 | $4.05 | $4.05 | 563,300 | — | — |
| 2014-01-24 | $4.05 | $4.05 | 643,100 | — | — |
| 2014-01-23 | $4.15 | $4.15 | 1,114,400 | — | — |
| 2014-01-22 | $4.47 | $4.47 | 934,100 | — | — |
| 2014-01-21 | $4.78 | $4.78 | 540,700 | — | — |
| 2014-01-17 | $4.98 | $4.98 | 283,300 | — | — |
| 2014-01-16 | $5.00 | $5.00 | 235,100 | — | — |
| 2014-01-15 | $5.04 | $5.04 | 161,300 | — | — |
| 2014-01-14 | $5.01 | $5.01 | 486,900 | — | — |
| 2014-01-13 | $4.99 | $4.99 | 701,200 | — | — |
| 2014-01-10 | $5.40 | $5.40 | 354,700 | — | — |
| 2014-01-09 | $5.36 | $5.36 | 297,300 | — | — |
| 2014-01-08 | $5.42 | $5.42 | 196,200 | — | — |
| 2014-01-07 | $5.45 | $5.45 | 461,200 | — | — |
| 2014-01-06 | $5.45 | $5.45 | 509,300 | — | — |
| 2014-01-03 | $5.39 | $5.39 | 649,700 | — | — |
| 2014-01-02 | $5.37 | $5.37 | 575,500 | — | — |