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
- 2014-04-04 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 | $4.48 | $4.48 | 78,200 | — | — |
| 2014-12-30 | $4.49 | $4.49 | 124,200 | — | — |
| 2014-12-29 | $4.50 | $4.50 | 98,200 | — | — |
| 2014-12-26 | $4.62 | $4.62 | 76,000 | — | — |
| 2014-12-24 | $4.56 | $4.56 | 126,900 | — | — |
| 2014-12-23 | $4.45 | $4.45 | 53,000 | — | — |
| 2014-12-22 | $4.52 | $4.52 | 52,500 | — | — |
| 2014-12-19 | $4.50 | $4.50 | 241,600 | — | — |
| 2014-12-18 | $4.44 | $4.44 | 282,700 | — | — |
| 2014-12-17 | $4.20 | $4.20 | 268,900 | — | — |
| 2014-12-16 | $4.04 | $4.04 | 188,900 | — | — |
| 2014-12-15 | $4.38 | $4.38 | 98,600 | — | — |
| 2014-12-12 | $4.21 | $4.21 | 146,300 | — | — |
| 2014-12-11 | $4.38 | $4.38 | 204,500 | — | — |
| 2014-12-10 | $4.44 | $4.44 | 118,900 | — | — |
| 2014-12-09 | $4.50 | $4.50 | 131,500 | — | — |
| 2014-12-08 | $4.50 | $4.50 | 151,100 | — | — |
| 2014-12-05 | $4.48 | $4.48 | 164,100 | — | — |
| 2014-12-04 | $4.48 | $4.48 | 80,100 | — | — |
| 2014-12-03 | $4.49 | $4.49 | 185,800 | — | — |
| 2014-12-02 | $4.49 | $4.49 | 174,300 | — | — |
| 2014-12-01 | $4.41 | $4.41 | 181,000 | — | — |
| 2014-11-28 | $4.41 | $4.41 | 65,000 | — | — |
| 2014-11-26 | $4.47 | $4.47 | 71,500 | — | — |
| 2014-11-25 | $4.50 | $4.50 | 158,400 | — | — |
| 2014-11-24 | $4.50 | $4.50 | 276,700 | — | — |
| 2014-11-21 | $4.51 | $4.51 | 394,200 | — | — |
| 2014-11-20 | $4.29 | $4.29 | 347,200 | — | — |
| 2014-11-19 | $4.42 | $4.42 | 113,200 | — | — |
| 2014-11-18 | $4.82 | $4.82 | 85,600 | — | — |
| 2014-11-17 | $4.95 | $4.95 | 90,500 | — | — |
| 2014-11-14 | $4.97 | $4.97 | 132,000 | — | — |
| 2014-11-13 | $4.94 | $4.94 | 147,800 | — | — |
| 2014-11-12 | $4.91 | $4.91 | 70,900 | — | — |
| 2014-11-11 | $4.79 | $4.79 | 127,900 | — | — |
| 2014-11-10 | $4.83 | $4.83 | 348,000 | — | — |
| 2014-11-07 | $5.08 | $5.08 | 953,400 | — | — |
| 2014-11-06 | $4.45 | $4.45 | 161,700 | — | — |
| 2014-11-05 | $4.25 | $4.25 | 90,900 | — | — |
| 2014-11-04 | $4.25 | $4.25 | 64,100 | — | — |
| 2014-11-03 | $4.31 | $4.31 | 109,100 | — | — |
| 2014-10-31 | $4.40 | $4.40 | 72,700 | — | — |
| 2014-10-30 | $4.29 | $4.29 | 92,700 | — | — |
| 2014-10-29 | $4.33 | $4.33 | 37,000 | — | — |
| 2014-10-28 | $4.39 | $4.39 | 58,600 | — | — |
| 2014-10-27 | $4.39 | $4.39 | 62,600 | — | — |
| 2014-10-24 | $4.33 | $4.33 | 43,900 | — | — |
| 2014-10-23 | $4.35 | $4.35 | 77,400 | — | — |
| 2014-10-22 | $4.29 | $4.29 | 112,700 | — | — |
| 2014-10-21 | $4.45 | $4.45 | 155,500 | — | — |
| 2014-10-20 | $4.49 | $4.49 | 105,900 | — | — |
| 2014-10-17 | $4.31 | $4.31 | 160,000 | — | — |
| 2014-10-16 | $4.59 | $4.59 | 97,400 | — | — |
| 2014-10-15 | $4.71 | $4.71 | 104,300 | — | — |
| 2014-10-14 | $4.77 | $4.77 | 104,500 | — | — |
| 2014-10-13 | $4.94 | $4.94 | 98,300 | — | — |
| 2014-10-10 | $5.16 | $5.16 | 87,700 | — | — |
| 2014-10-09 | $5.29 | $5.29 | 141,600 | — | — |
| 2014-10-08 | $5.57 | $5.57 | 58,400 | — | — |
| 2014-10-07 | $5.65 | $5.65 | 89,800 | — | — |
| 2014-10-06 | $5.86 | $5.86 | 142,200 | — | — |
| 2014-10-03 | $5.98 | $5.98 | 111,400 | — | — |
| 2014-10-02 | $6.00 | $6.00 | 86,000 | — | — |
| 2014-10-01 | $5.99 | $5.99 | 186,600 | — | — |
| 2014-09-30 | $6.54 | $6.54 | 218,700 | — | — |
| 2014-09-29 | $5.99 | $5.99 | 28,700 | — | — |
| 2014-09-26 | $6.00 | $6.00 | 39,900 | — | — |
| 2014-09-25 | $5.99 | $5.99 | 27,800 | — | — |
| 2014-09-24 | $6.03 | $6.03 | 21,600 | — | — |
| 2014-09-23 | $5.99 | $5.99 | 32,700 | — | — |
| 2014-09-22 | $6.00 | $6.00 | 182,000 | — | — |
| 2014-09-19 | $6.04 | $6.04 | 41,500 | — | — |
| 2014-09-18 | $6.15 | $6.15 | 34,200 | — | — |
| 2014-09-17 | $6.01 | $6.01 | 46,100 | — | — |
| 2014-09-16 | $6.00 | $6.00 | 50,700 | — | — |
| 2014-09-15 | $5.99 | $5.99 | 53,700 | — | — |
| 2014-09-12 | $6.01 | $6.01 | 63,400 | — | — |
| 2014-09-11 | $6.00 | $6.00 | 30,600 | — | — |
| 2014-09-10 | $5.93 | $5.93 | 25,100 | — | — |
| 2014-09-09 | $5.76 | $5.76 | 67,200 | — | — |
| 2014-09-08 | $5.93 | $5.93 | 48,500 | — | — |
| 2014-09-05 | $6.01 | $6.01 | 81,600 | — | — |
| 2014-09-04 | $5.80 | $5.80 | 53,800 | — | — |
| 2014-09-03 | $5.90 | $5.90 | 38,800 | — | — |
| 2014-09-02 | $5.93 | $5.93 | 50,000 | — | — |
| 2014-08-29 | $5.87 | $5.87 | 53,700 | — | — |
| 2014-08-28 | $5.81 | $5.81 | 46,500 | — | — |
| 2014-08-27 | $5.96 | $5.96 | 39,600 | — | — |
| 2014-08-26 | $6.09 | $6.09 | 41,800 | — | — |
| 2014-08-25 | $5.96 | $5.96 | 49,800 | — | — |
| 2014-08-22 | $6.04 | $6.04 | 93,000 | — | — |
| 2014-08-21 | $5.95 | $5.95 | 28,200 | — | — |
| 2014-08-20 | $6.02 | $6.02 | 60,500 | — | — |
| 2014-08-19 | $5.92 | $5.92 | 98,300 | — | — |
| 2014-08-18 | $6.15 | $6.15 | 56,600 | — | — |
| 2014-08-15 | $6.17 | $6.17 | 61,200 | — | — |
| 2014-08-14 | $6.17 | $6.17 | 90,900 | — | — |
| 2014-08-13 | $6.35 | $6.35 | 50,300 | — | — |
| 2014-08-12 | $6.33 | $6.33 | 61,100 | — | — |
| 2014-08-11 | $6.29 | $6.29 | 86,500 | — | — |
| 2014-08-08 | $6.20 | $6.20 | 236,800 | — | — |
| 2014-08-07 | $6.05 | $6.05 | 192,500 | — | — |
| 2014-08-06 | $6.42 | $6.42 | 209,700 | — | — |
| 2014-08-05 | $6.58 | $6.58 | 499,900 | — | — |
| 2014-08-04 | $7.62 | $7.62 | 198,000 | — | — |
| 2014-08-01 | $7.23 | $7.23 | 151,000 | — | — |
| 2014-07-31 | $7.28 | $7.28 | 147,600 | — | — |
| 2014-07-30 | $7.73 | $7.73 | 91,000 | — | — |
| 2014-07-29 | $7.70 | $7.70 | 89,900 | — | — |
| 2014-07-28 | $7.75 | $7.75 | 270,100 | — | — |
| 2014-07-25 | $7.81 | $7.81 | 187,500 | — | — |
| 2014-07-24 | $7.30 | $7.30 | 94,600 | — | — |
| 2014-07-23 | $7.37 | $7.37 | 50,400 | — | — |
| 2014-07-22 | $7.64 | $7.64 | 60,600 | — | — |
| 2014-07-21 | $7.39 | $7.39 | 86,400 | — | — |
| 2014-07-18 | $7.25 | $7.25 | 58,100 | — | — |
| 2014-07-17 | $6.99 | $6.99 | 60,900 | — | — |
| 2014-07-16 | $6.97 | $6.97 | 56,000 | — | — |
| 2014-07-15 | $6.94 | $6.94 | 79,800 | — | — |
| 2014-07-14 | $7.00 | $7.00 | 72,100 | — | — |
| 2014-07-11 | $6.78 | $6.78 | 115,100 | — | — |
| 2014-07-10 | $6.88 | $6.88 | 58,400 | — | — |
| 2014-07-09 | $6.90 | $6.90 | 65,900 | — | — |
| 2014-07-08 | $6.95 | $6.95 | 116,600 | — | — |
| 2014-07-07 | $7.04 | $7.04 | 109,300 | — | — |
| 2014-07-03 | $6.98 | $6.98 | 29,200 | — | — |
| 2014-07-02 | $6.74 | $6.74 | 58,700 | — | — |
| 2014-07-01 | $6.77 | $6.77 | 171,700 | — | — |
| 2014-06-30 | $7.20 | $7.20 | 149,500 | — | — |
| 2014-06-27 | $6.70 | $6.70 | 1,509,800 | — | — |
| 2014-06-26 | $6.73 | $6.73 | 104,000 | — | — |
| 2014-06-25 | $6.67 | $6.67 | 82,900 | — | — |
| 2014-06-24 | $6.91 | $6.91 | 111,000 | — | — |
| 2014-06-23 | $6.90 | $6.90 | 274,400 | — | — |
| 2014-06-20 | $7.27 | $7.27 | 504,200 | — | — |
| 2014-06-19 | $7.81 | $7.81 | 125,900 | — | — |
| 2014-06-18 | $7.87 | $7.87 | 211,200 | — | — |
| 2014-06-17 | $7.92 | $7.92 | 124,800 | — | — |
| 2014-06-16 | $7.90 | $7.90 | 104,800 | — | — |
| 2014-06-13 | $7.88 | $7.88 | 98,200 | — | — |
| 2014-06-12 | $7.95 | $7.95 | 158,200 | — | — |
| 2014-06-11 | $8.01 | $8.01 | 144,000 | — | — |
| 2014-06-10 | $7.98 | $7.98 | 183,700 | — | — |
| 2014-06-09 | $8.03 | $8.03 | 192,900 | — | — |
| 2014-06-06 | $7.40 | $7.40 | 95,100 | — | — |
| 2014-06-05 | $7.14 | $7.14 | 103,100 | — | — |
| 2014-06-04 | $7.04 | $7.04 | 71,800 | — | — |
| 2014-06-03 | $7.12 | $7.12 | 51,300 | — | — |
| 2014-06-02 | $7.38 | $7.38 | 96,000 | — | — |
| 2014-05-30 | $7.49 | $7.49 | 182,100 | — | — |
| 2014-05-29 | $7.04 | $7.04 | 59,100 | — | — |
| 2014-05-28 | $6.80 | $6.80 | 64,900 | — | — |
| 2014-05-27 | $6.64 | $6.64 | 74,500 | — | — |
| 2014-05-23 | $6.74 | $6.74 | 51,300 | — | — |
| 2014-05-22 | $6.82 | $6.82 | 63,900 | — | — |
| 2014-05-21 | $6.72 | $6.72 | 75,100 | — | — |
| 2014-05-20 | $6.68 | $6.68 | 196,100 | — | — |
| 2014-05-19 | $6.05 | $6.05 | 66,200 | — | — |
| 2014-05-16 | $5.70 | $5.70 | 57,800 | — | — |
| 2014-05-15 | $5.84 | $5.84 | 70,800 | — | — |
| 2014-05-14 | $5.68 | $5.68 | 275,700 | — | — |
| 2014-05-13 | $5.60 | $5.60 | 67,200 | — | — |
| 2014-05-12 | $5.74 | $5.74 | 86,100 | — | — |
| 2014-05-09 | $5.56 | $5.56 | 260,200 | — | — |
| 2014-05-08 | $5.96 | $5.96 | 107,200 | — | — |
| 2014-05-07 | $6.55 | $6.55 | 289,100 | — | — |
| 2014-05-06 | $6.83 | $6.83 | 550,900 | — | — |
| 2014-05-05 | $7.04 | $7.04 | 93,900 | — | — |
| 2014-05-02 | $7.00 | $7.00 | 141,000 | — | — |
| 2014-05-01 | $7.08 | $7.08 | 187,900 | — | — |
| 2014-04-30 | $7.13 | $7.13 | 236,700 | — | — |
| 2014-04-29 | $6.98 | $6.98 | 531,700 | — | — |
| 2014-04-28 | $6.58 | $6.58 | 483,600 | — | — |
| 2014-04-25 | $6.95 | $6.95 | 168,900 | — | — |
| 2014-04-24 | $7.05 | $7.05 | 232,900 | — | — |
| 2014-04-23 | $7.24 | $7.24 | 181,100 | — | — |
| 2014-04-22 | $7.39 | $7.39 | 213,200 | — | — |
| 2014-04-21 | $7.13 | $7.13 | 161,200 | — | — |
| 2014-04-17 | $7.55 | $7.55 | 135,500 | — | — |
| 2014-04-16 | $7.73 | $7.73 | 42,800 | — | — |
| 2014-04-15 | $7.80 | $7.80 | 154,200 | — | — |
| 2014-04-14 | $7.36 | $7.36 | 110,900 | — | — |
| 2014-04-11 | $7.37 | $7.37 | 200,200 | — | — |
| 2014-04-10 | $7.27 | $7.27 | 123,500 | — | — |
| 2014-04-09 | $7.12 | $7.12 | 302,900 | — | — |
| 2014-04-08 | $7.10 | $7.10 | 428,500 | — | — |
| 2014-04-07 | $7.11 | $7.11 | 703,300 | — | — |
| 2014-04-04 | $7.64 | $7.64 | 5,521,200 | — | — |