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
- 2013-10-01 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 | $5.03 | $5.03 | 178,000 | — | — |
| 2014-12-30 | $5.65 | $5.65 | 36,700 | — | — |
| 2014-12-29 | $5.47 | $5.47 | 21,100 | — | — |
| 2014-12-26 | $5.60 | $5.60 | 22,700 | — | — |
| 2014-12-24 | $4.90 | $4.90 | 3,900 | — | — |
| 2014-12-23 | $4.67 | $4.67 | 18,500 | — | — |
| 2014-12-22 | $5.01 | $5.01 | 77,000 | — | — |
| 2014-12-19 | $5.27 | $5.27 | 344,000 | — | — |
| 2014-12-18 | $3.70 | $3.70 | 29,300 | — | — |
| 2014-12-17 | $3.58 | $3.58 | 12,300 | — | — |
| 2014-12-16 | $3.67 | $3.67 | 10,500 | — | — |
| 2014-12-15 | $3.59 | $3.59 | 20,700 | — | — |
| 2014-12-12 | $3.69 | $3.69 | 10,700 | — | — |
| 2014-12-11 | $3.68 | $3.68 | 17,800 | — | — |
| 2014-12-10 | $3.93 | $3.93 | 12,700 | — | — |
| 2014-12-09 | $3.96 | $3.96 | 22,900 | — | — |
| 2014-12-08 | $3.67 | $3.67 | 37,200 | — | — |
| 2014-12-05 | $3.68 | $3.68 | 11,900 | — | — |
| 2014-12-04 | $3.67 | $3.67 | 7,400 | — | — |
| 2014-12-03 | $3.75 | $3.75 | 8,400 | — | — |
| 2014-12-02 | $3.87 | $3.87 | 19,700 | — | — |
| 2014-12-01 | $3.88 | $3.88 | 9,600 | — | — |
| 2014-11-28 | $3.75 | $3.75 | 6,400 | — | — |
| 2014-11-26 | $3.89 | $3.89 | 13,000 | — | — |
| 2014-11-25 | $3.76 | $3.76 | 28,600 | — | — |
| 2014-11-24 | $3.99 | $3.99 | 21,300 | — | — |
| 2014-11-21 | $4.23 | $4.23 | 38,400 | — | — |
| 2014-11-20 | $3.85 | $3.85 | 6,400 | — | — |
| 2014-11-19 | $3.90 | $3.90 | 7,800 | — | — |
| 2014-11-18 | $3.99 | $3.99 | 31,000 | — | — |
| 2014-11-17 | $3.75 | $3.75 | 38,100 | — | — |
| 2014-11-14 | $3.96 | $3.96 | 21,200 | — | — |
| 2014-11-13 | $4.10 | $4.10 | 7,900 | — | — |
| 2014-11-12 | $4.04 | $4.04 | 41,900 | — | — |
| 2014-11-11 | $3.95 | $3.95 | 46,000 | — | — |
| 2014-11-10 | $3.91 | $3.91 | 32,400 | — | — |
| 2014-11-07 | $4.05 | $4.05 | 24,400 | — | — |
| 2014-11-06 | $4.46 | $4.46 | 37,000 | — | — |
| 2014-11-05 | $4.54 | $4.54 | 6,500 | — | — |
| 2014-11-04 | $4.48 | $4.48 | 3,800 | — | — |
| 2014-11-03 | $4.50 | $4.50 | 18,500 | — | — |
| 2014-10-31 | $4.67 | $4.67 | 1,400 | — | — |
| 2014-10-30 | $4.74 | $4.74 | 400 | — | — |
| 2014-10-29 | $4.72 | $4.72 | 21,100 | — | — |
| 2014-10-28 | $4.73 | $4.73 | 5,100 | — | — |
| 2014-10-27 | $4.70 | $4.70 | 8,200 | — | — |
| 2014-10-24 | $4.62 | $4.62 | 8,600 | — | — |
| 2014-10-23 | $4.23 | $4.23 | 46,400 | — | — |
| 2014-10-22 | $4.73 | $4.73 | 36,600 | — | — |
| 2014-10-21 | $4.62 | $4.62 | 12,500 | — | — |
| 2014-10-20 | $4.41 | $4.41 | 2,600 | — | — |
| 2014-10-17 | $4.53 | $4.53 | 4,100 | — | — |
| 2014-10-16 | $4.61 | $4.61 | 6,600 | — | — |
| 2014-10-15 | $4.76 | $4.76 | 15,200 | — | — |
| 2014-10-14 | $4.92 | $4.92 | 27,400 | — | — |
| 2014-10-13 | $5.05 | $5.05 | 2,100 | — | — |
| 2014-10-10 | $5.23 | $5.23 | 8,200 | — | — |
| 2014-10-09 | $5.28 | $5.28 | 7,000 | — | — |
| 2014-10-08 | $5.14 | $5.14 | 900 | — | — |
| 2014-10-07 | $5.08 | $5.08 | 60,400 | — | — |
| 2014-10-06 | $5.30 | $5.30 | 22,700 | — | — |
| 2014-10-03 | $5.19 | $5.19 | 600 | — | — |
| 2014-10-02 | $5.08 | $5.08 | 3,100 | — | — |
| 2014-10-01 | $5.07 | $5.07 | 3,600 | — | — |
| 2014-09-30 | $5.10 | $5.10 | 6,800 | — | — |
| 2014-09-29 | $5.20 | $5.20 | 6,400 | — | — |
| 2014-09-26 | $5.36 | $5.36 | 600 | — | — |
| 2014-09-25 | $5.23 | $5.23 | 3,400 | — | — |
| 2014-09-24 | $5.22 | $5.22 | 3,500 | — | — |
| 2014-09-23 | $5.11 | $5.11 | 2,200 | — | — |
| 2014-09-22 | $5.19 | $5.19 | 10,600 | — | — |
| 2014-09-19 | $5.20 | $5.20 | 46,600 | — | — |
| 2014-09-18 | $5.23 | $5.23 | 11,000 | — | — |
| 2014-09-17 | $5.16 | $5.16 | 15,400 | — | — |
| 2014-09-16 | $5.41 | $5.41 | 4,800 | — | — |
| 2014-09-15 | $5.34 | $5.34 | 10,800 | — | — |
| 2014-09-12 | $5.48 | $5.48 | 14,700 | — | — |
| 2014-09-11 | $5.21 | $5.21 | 10,400 | — | — |
| 2014-09-10 | $5.47 | $5.47 | 10,000 | — | — |
| 2014-09-09 | $5.90 | $5.90 | 14,200 | — | — |
| 2014-09-08 | $5.63 | $5.63 | 13,000 | — | — |
| 2014-09-05 | $5.28 | $5.28 | 1,300 | — | — |
| 2014-09-04 | $5.39 | $5.39 | 1,700 | — | — |
| 2014-09-03 | $5.24 | $5.24 | 18,500 | — | — |
| 2014-09-02 | $5.25 | $5.25 | 6,900 | — | — |
| 2014-08-29 | $5.34 | $5.34 | 2,900 | — | — |
| 2014-08-28 | $5.25 | $5.25 | 5,000 | — | — |
| 2014-08-27 | $5.22 | $5.22 | 8,200 | — | — |
| 2014-08-26 | $5.22 | $5.22 | 900 | — | — |
| 2014-08-25 | $5.35 | $5.35 | 0 | — | — |
| 2014-08-22 | $5.35 | $5.35 | 3,100 | — | — |
| 2014-08-21 | $5.36 | $5.36 | 1,900 | — | — |
| 2014-08-20 | $5.38 | $5.38 | 6,800 | — | — |
| 2014-08-19 | $5.20 | $5.20 | 8,600 | — | — |
| 2014-08-18 | $5.47 | $5.47 | 1,700 | — | — |
| 2014-08-15 | $5.50 | $5.50 | 500 | — | — |
| 2014-08-14 | $5.59 | $5.59 | 10,500 | — | — |
| 2014-08-13 | $5.51 | $5.51 | 66,300 | — | — |
| 2014-08-12 | $6.00 | $6.00 | 2,000 | — | — |
| 2014-08-11 | $5.95 | $5.95 | 5,600 | — | — |
| 2014-08-08 | $5.80 | $5.80 | 59,200 | — | — |
| 2014-08-07 | $5.81 | $5.81 | 11,200 | — | — |
| 2014-08-06 | $6.13 | $6.13 | 22,100 | — | — |
| 2014-08-05 | $6.05 | $6.05 | 18,100 | — | — |
| 2014-08-04 | $6.15 | $6.15 | 3,800 | — | — |
| 2014-08-01 | $6.13 | $6.13 | 600 | — | — |
| 2014-07-31 | $6.03 | $6.03 | 1,200 | — | — |
| 2014-07-30 | $6.14 | $6.14 | 3,500 | — | — |
| 2014-07-29 | $6.12 | $6.12 | 15,800 | — | — |
| 2014-07-28 | $6.25 | $6.25 | 3,000 | — | — |
| 2014-07-25 | $6.28 | $6.28 | 20,300 | — | — |
| 2014-07-24 | $6.45 | $6.45 | 15,900 | — | — |
| 2014-07-23 | $6.44 | $6.44 | 20,200 | — | — |
| 2014-07-22 | $6.47 | $6.47 | 32,300 | — | — |
| 2014-07-21 | $6.51 | $6.51 | 30,600 | — | — |
| 2014-07-18 | $6.42 | $6.42 | 6,300 | — | — |
| 2014-07-17 | $6.44 | $6.44 | 32,900 | — | — |
| 2014-07-16 | $6.65 | $6.65 | 33,200 | — | — |
| 2014-07-15 | $6.44 | $6.44 | 224,400 | — | — |
| 2014-07-14 | $6.47 | $6.47 | 18,000 | — | — |
| 2014-07-11 | $6.48 | $6.48 | 8,700 | — | — |
| 2014-07-10 | $6.42 | $6.42 | 30,400 | — | — |
| 2014-07-09 | $6.40 | $6.40 | 33,900 | — | — |
| 2014-07-08 | $6.40 | $6.40 | 33,000 | — | — |
| 2014-07-07 | $6.49 | $6.49 | 73,500 | — | — |
| 2014-07-03 | $6.40 | $6.40 | 21,500 | — | — |
| 2014-07-02 | $6.49 | $6.49 | 2,500 | — | — |
| 2014-07-01 | $6.40 | $6.40 | 4,600 | — | — |
| 2014-06-30 | $6.31 | $6.31 | 9,700 | — | — |
| 2014-06-27 | $6.25 | $6.25 | 5,200 | — | — |
| 2014-06-26 | $6.53 | $6.53 | 11,600 | — | — |
| 2014-06-25 | $6.59 | $6.59 | 11,000 | — | — |
| 2014-06-24 | $6.48 | $6.48 | 7,200 | — | — |
| 2014-06-23 | $6.28 | $6.28 | 11,500 | — | — |
| 2014-06-20 | $6.21 | $6.21 | 55,300 | — | — |
| 2014-06-19 | $6.57 | $6.57 | 17,400 | — | — |
| 2014-06-18 | $6.75 | $6.75 | 9,300 | — | — |
| 2014-06-17 | $6.94 | $6.94 | 11,900 | — | — |
| 2014-06-16 | $6.94 | $6.94 | 13,000 | — | — |
| 2014-06-13 | $6.99 | $6.99 | 14,700 | — | — |
| 2014-06-12 | $6.99 | $6.99 | 22,300 | — | — |
| 2014-06-11 | $6.94 | $6.94 | 12,900 | — | — |
| 2014-06-10 | $7.00 | $7.00 | 10,100 | — | — |
| 2014-06-09 | $6.99 | $6.99 | 27,400 | — | — |
| 2014-06-06 | $6.71 | $6.71 | 2,000 | — | — |
| 2014-06-05 | $6.65 | $6.65 | 2,800 | — | — |
| 2014-06-04 | $6.66 | $6.66 | 8,400 | — | — |
| 2014-06-03 | $6.93 | $6.93 | 12,800 | — | — |
| 2014-06-02 | $6.71 | $6.71 | 8,800 | — | — |
| 2014-05-30 | $6.99 | $6.99 | 10,900 | — | — |
| 2014-05-29 | $6.94 | $6.94 | 4,500 | — | — |
| 2014-05-28 | $6.97 | $6.97 | 4,000 | — | — |
| 2014-05-27 | $6.49 | $6.49 | 5,800 | — | — |
| 2014-05-23 | $6.41 | $6.41 | 2,600 | — | — |
| 2014-05-22 | $6.55 | $6.55 | 6,200 | — | — |
| 2014-05-21 | $6.20 | $6.20 | 22,500 | — | — |
| 2014-05-20 | $6.46 | $6.46 | 5,600 | — | — |
| 2014-05-19 | $6.60 | $6.60 | 21,800 | — | — |
| 2014-05-16 | $6.65 | $6.65 | 2,900 | — | — |
| 2014-05-15 | $6.69 | $6.69 | 10,400 | — | — |
| 2014-05-14 | $6.55 | $6.55 | 8,600 | — | — |
| 2014-05-13 | $6.56 | $6.56 | 20,600 | — | — |
| 2014-05-12 | $6.91 | $6.91 | 11,800 | — | — |
| 2014-05-09 | $6.85 | $6.85 | 5,800 | — | — |
| 2014-05-08 | $6.84 | $6.84 | 25,200 | — | — |
| 2014-05-07 | $6.96 | $6.96 | 11,200 | — | — |
| 2014-05-06 | $7.09 | $7.09 | 2,500 | — | — |
| 2014-05-05 | $7.01 | $7.01 | 40,700 | — | — |
| 2014-05-02 | $7.11 | $7.11 | 28,400 | — | — |
| 2014-05-01 | $7.20 | $7.20 | 53,600 | — | — |
| 2014-04-30 | $6.88 | $6.88 | 55,700 | — | — |
| 2014-04-29 | $7.24 | $7.24 | 75,600 | — | — |
| 2014-04-28 | $7.02 | $7.02 | 69,600 | — | — |
| 2014-04-25 | $6.97 | $6.97 | 17,000 | — | — |
| 2014-04-24 | $7.04 | $7.04 | 56,600 | — | — |
| 2014-04-23 | $6.99 | $6.99 | 54,100 | — | — |
| 2014-04-22 | $7.11 | $7.11 | 44,700 | — | — |
| 2014-04-21 | $7.07 | $7.07 | 21,800 | — | — |
| 2014-04-17 | $7.00 | $7.00 | 26,400 | — | — |
| 2014-04-16 | $7.25 | $7.25 | 43,500 | — | — |
| 2014-04-15 | $6.73 | $6.73 | 96,600 | — | — |
| 2014-04-14 | $7.66 | $7.66 | 12,000 | — | — |
| 2014-04-11 | $8.00 | $8.00 | 34,700 | — | — |
| 2014-04-10 | $8.43 | $8.43 | 26,300 | — | — |
| 2014-04-09 | $8.08 | $8.08 | 37,300 | — | — |
| 2014-04-08 | $7.92 | $7.92 | 38,900 | — | — |
| 2014-04-07 | $8.36 | $8.36 | 25,300 | — | — |
| 2014-04-04 | $8.70 | $8.70 | 106,000 | — | — |
| 2014-04-03 | $8.57 | $8.57 | 110,400 | — | — |
| 2014-04-02 | $9.14 | $9.14 | 102,600 | — | — |
| 2014-04-01 | $9.00 | $9.00 | 86,300 | — | — |
| 2014-03-31 | $9.74 | $9.74 | 276,600 | — | — |
| 2014-03-28 | $11.26 | $11.26 | 30,400 | — | — |
| 2014-03-27 | $11.75 | $11.75 | 46,300 | — | — |
| 2014-03-26 | $12.28 | $12.28 | 124,000 | — | — |
| 2014-03-25 | $11.00 | $11.00 | 33,900 | — | — |
| 2014-03-24 | $11.35 | $11.35 | 40,300 | — | — |
| 2014-03-21 | $11.45 | $11.45 | 73,900 | — | — |
| 2014-03-20 | $11.65 | $11.65 | 29,600 | — | — |
| 2014-03-19 | $11.07 | $11.07 | 48,400 | — | — |
| 2014-03-18 | $11.51 | $11.51 | 94,500 | — | — |
| 2014-03-17 | $10.43 | $10.43 | 87,000 | — | — |
| 2014-03-14 | $11.15 | $11.15 | 294,400 | — | — |
| 2014-03-13 | $8.77 | $8.77 | 24,900 | — | — |
| 2014-03-12 | $8.83 | $8.83 | 99,600 | — | — |
| 2014-03-11 | $8.99 | $8.99 | 32,400 | — | — |
| 2014-03-10 | $9.04 | $9.04 | 31,200 | — | — |
| 2014-03-07 | $9.09 | $9.09 | 56,900 | — | — |
| 2014-03-06 | $9.47 | $9.47 | 62,000 | — | — |
| 2014-03-05 | $8.82 | $8.82 | 34,900 | — | — |
| 2014-03-04 | $8.67 | $8.67 | 58,800 | — | — |
| 2014-03-03 | $8.98 | $8.98 | 104,100 | — | — |
| 2014-02-28 | $6.97 | $6.97 | 38,300 | — | — |
| 2014-02-27 | $7.10 | $7.10 | 46,400 | — | — |
| 2014-02-26 | $6.26 | $6.26 | 59,600 | — | — |
| 2014-02-25 | $6.19 | $6.19 | 11,700 | — | — |
| 2014-02-24 | $6.10 | $6.10 | 80,700 | — | — |
| 2014-02-21 | $6.00 | $6.00 | 4,800 | — | — |
| 2014-02-20 | $6.00 | $6.00 | 8,400 | — | — |
| 2014-02-19 | $6.06 | $6.06 | 6,900 | — | — |
| 2014-02-18 | $6.00 | $6.00 | 46,400 | — | — |
| 2014-02-14 | $6.01 | $6.01 | 34,100 | — | — |
| 2014-02-13 | $5.92 | $5.92 | 22,700 | — | — |
| 2014-02-12 | $5.88 | $5.88 | 40,500 | — | — |
| 2014-02-11 | $5.99 | $5.99 | 24,200 | — | — |
| 2014-02-10 | $6.00 | $6.00 | 13,700 | — | — |
| 2014-02-07 | $6.20 | $6.20 | 9,700 | — | — |
| 2014-02-06 | $6.07 | $6.07 | 32,300 | — | — |
| 2014-02-05 | $6.12 | $6.12 | 22,400 | — | — |
| 2014-02-04 | $6.17 | $6.17 | 4,400 | — | — |
| 2014-02-03 | $6.25 | $6.25 | 2,500 | — | — |
| 2014-01-31 | $6.20 | $6.20 | 21,600 | — | — |
| 2014-01-30 | $6.26 | $6.26 | 10,400 | — | — |
| 2014-01-29 | $6.11 | $6.11 | 40,200 | — | — |
| 2014-01-28 | $6.25 | $6.25 | 6,300 | — | — |
| 2014-01-27 | $6.26 | $6.26 | 71,300 | — | — |
| 2014-01-24 | $6.92 | $6.92 | 10,900 | — | — |
| 2014-01-23 | $6.80 | $6.80 | 39,800 | — | — |
| 2014-01-22 | $7.02 | $7.02 | 82,000 | — | — |
| 2014-01-21 | $6.88 | $6.88 | 61,200 | — | — |
| 2014-01-17 | $7.16 | $7.16 | 98,600 | — | — |
| 2014-01-16 | $6.95 | $6.95 | 93,000 | — | — |
| 2014-01-15 | $6.64 | $6.64 | 36,600 | — | — |
| 2014-01-14 | $6.55 | $6.55 | 26,500 | — | — |
| 2014-01-13 | $6.43 | $6.43 | 31,500 | — | — |
| 2014-01-10 | $6.61 | $6.61 | 16,700 | — | — |
| 2014-01-09 | $6.62 | $6.62 | 17,000 | — | — |
| 2014-01-08 | $6.84 | $6.84 | 54,000 | — | — |
| 2014-01-07 | $6.37 | $6.37 | 24,100 | — | — |
| 2014-01-06 | $6.55 | $6.55 | 31,800 | — | — |
| 2014-01-03 | $6.82 | $6.82 | 35,300 | — | — |
| 2014-01-02 | $6.36 | $6.36 | 38,400 | — | — |