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
- 2000-02-18 to 2026-09-02
- 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 | $4.70 | $24.28 | 47,640 | — | — |
| 2014-12-30 | $4.60 | $23.77 | 14,100 | — | — |
| 2014-12-29 | $4.55 | $23.51 | 45,360 | — | — |
| 2014-12-26 | $4.60 | $23.77 | 15,860 | — | — |
| 2014-12-24 | $4.60 | $23.77 | 27,280 | — | — |
| 2014-12-23 | $4.75 | $24.54 | 16,520 | — | — |
| 2014-12-22 | $4.80 | $24.80 | 30,640 | — | — |
| 2014-12-19 | $4.65 | $24.03 | 17,360 | — | — |
| 2014-12-18 | $4.75 | $24.54 | 7,500 | — | — |
| 2014-12-17 | $4.70 | $24.28 | 37,200 | — | — |
| 2014-12-16 | $4.80 | $24.80 | 19,400 | — | — |
| 2014-12-15 | $4.95 | $25.58 | 36,520 | — | — |
| 2014-12-12 | $4.80 | $24.80 | 8,420 | — | — |
| 2014-12-11 | $4.90 | $25.32 | 23,360 | — | — |
| 2014-12-10 | $4.85 | $25.06 | 16,360 | — | — |
| 2014-12-09 | $5.00 | $25.83 | 10,960 | — | — |
| 2014-12-08 | $4.95 | $25.58 | 14,460 | — | — |
| 2014-12-05 | $4.95 | $25.58 | 7,040 | — | — |
| 2014-12-04 | $4.85 | $25.06 | 29,440 | — | — |
| 2014-12-03 | $4.90 | $25.32 | 11,400 | — | — |
| 2014-12-02 | $4.95 | $25.58 | 4,340 | — | — |
| 2014-12-01 | $4.95 | $25.58 | 20,100 | — | — |
| 2014-11-28 | $5.00 | $25.83 | 6,020 | — | — |
| 2014-11-26 | $5.05 | $26.09 | 10,520 | — | — |
| 2014-11-25 | $5.10 | $26.35 | 6,900 | — | — |
| 2014-11-24 | $4.95 | $25.58 | 18,320 | — | — |
| 2014-11-21 | $5.10 | $26.35 | 112,460 | — | — |
| 2014-11-20 | $4.85 | $25.06 | 25,440 | — | — |
| 2014-11-19 | $4.95 | $25.58 | 8,840 | — | — |
| 2014-11-18 | $4.80 | $24.80 | 15,200 | — | — |
| 2014-11-17 | $4.80 | $24.80 | 19,700 | — | — |
| 2014-11-14 | $5.10 | $26.35 | 63,280 | — | — |
| 2014-11-13 | $5.20 | $26.87 | 33,540 | — | — |
| 2014-11-12 | $5.25 | $27.13 | 35,200 | — | — |
| 2014-11-11 | $5.15 | $26.61 | 8,080 | — | — |
| 2014-11-10 | $5.10 | $26.35 | 14,180 | — | — |
| 2014-11-07 | $5.00 | $25.83 | 15,760 | — | — |
| 2014-11-06 | $5.00 | $25.83 | 7,860 | — | — |
| 2014-11-05 | $4.85 | $25.06 | 23,260 | — | — |
| 2014-11-04 | $4.95 | $25.58 | 9,240 | — | — |
| 2014-11-03 | $5.10 | $26.35 | 21,620 | — | — |
| 2014-10-31 | $5.25 | $27.13 | 61,340 | — | — |
| 2014-10-30 | $5.15 | $26.61 | 28,020 | — | — |
| 2014-10-29 | $5.15 | $26.61 | 132,240 | — | — |
| 2014-10-28 | $4.95 | $25.58 | 81,880 | — | — |
| 2014-10-27 | $5.05 | $26.09 | 120,100 | — | — |
| 2014-10-24 | $4.25 | $21.96 | 11,400 | — | — |
| 2014-10-23 | $4.20 | $21.70 | 17,400 | — | — |
| 2014-10-22 | $4.15 | $21.44 | 13,080 | — | — |
| 2014-10-21 | $4.00 | $20.67 | 10,420 | — | — |
| 2014-10-20 | $4.00 | $20.67 | 7,960 | — | — |
| 2014-10-17 | $4.00 | $20.67 | 5,680 | — | — |
| 2014-10-16 | $3.95 | $20.41 | 10,200 | — | — |
| 2014-10-15 | $3.90 | $20.15 | 14,380 | — | — |
| 2014-10-14 | $4.05 | $20.93 | 10,260 | — | — |
| 2014-10-13 | $3.95 | $20.41 | 26,540 | — | — |
| 2014-10-10 | $4.05 | $20.93 | 34,760 | — | — |
| 2014-10-09 | $4.05 | $20.93 | 5,540 | — | — |
| 2014-10-08 | $4.05 | $20.93 | 15,460 | — | — |
| 2014-10-07 | $3.85 | $19.89 | 44,300 | — | — |
| 2014-10-06 | $4.00 | $20.67 | 58,220 | — | — |
| 2014-10-03 | $4.25 | $21.96 | 10,800 | — | — |
| 2014-10-02 | $4.15 | $21.44 | 14,420 | — | — |
| 2014-10-01 | $4.10 | $21.18 | 12,380 | — | — |
| 2014-09-30 | $4.25 | $21.96 | 35,860 | — | — |
| 2014-09-29 | $4.15 | $21.44 | 89,320 | — | — |
| 2014-09-26 | $4.10 | $21.18 | 152,680 | — | — |
| 2014-09-25 | $4.35 | $22.48 | 154,940 | — | — |
| 2014-09-24 | $4.80 | $24.80 | 15,400 | — | — |
| 2014-09-23 | $4.70 | $24.28 | 26,080 | — | — |
| 2014-09-22 | $4.75 | $24.54 | 37,980 | — | — |
| 2014-09-19 | $4.90 | $25.32 | 40,760 | — | — |
| 2014-09-18 | $5.00 | $25.83 | 67,620 | — | — |
| 2014-09-17 | $5.20 | $26.87 | 339,120 | — | — |
| 2014-09-16 | $4.95 | $25.58 | 14,400 | — | — |
| 2014-09-15 | $4.90 | $25.32 | 16,600 | — | — |
| 2014-09-12 | $4.90 | $25.32 | 7,480 | — | — |
| 2014-09-11 | $4.90 | $25.32 | 59,480 | — | — |
| 2014-09-10 | $5.10 | $26.35 | 35,100 | — | — |
| 2014-09-09 | $4.85 | $25.06 | 12,200 | — | — |
| 2014-09-08 | $4.80 | $24.80 | 3,960 | — | — |
| 2014-09-05 | $4.90 | $25.32 | 4,720 | — | — |
| 2014-09-04 | $4.85 | $25.06 | 7,180 | — | — |
| 2014-09-03 | $4.80 | $24.80 | 10,500 | — | — |
| 2014-09-02 | $4.85 | $25.06 | 16,020 | — | — |
| 2014-08-29 | $4.95 | $25.58 | 3,680 | — | — |
| 2014-08-28 | $4.85 | $25.06 | 12,600 | — | — |
| 2014-08-27 | $4.90 | $25.32 | 34,300 | — | — |
| 2014-08-26 | $5.05 | $26.09 | 8,540 | — | — |
| 2014-08-25 | $5.10 | $26.35 | 9,660 | — | — |
| 2014-08-22 | $4.95 | $25.58 | 22,800 | — | — |
| 2014-08-21 | $4.85 | $25.06 | 18,260 | — | — |
| 2014-08-20 | $4.80 | $24.80 | 14,200 | — | — |
| 2014-08-19 | $4.70 | $24.28 | 18,060 | — | — |
| 2014-08-18 | $4.70 | $24.28 | 17,820 | — | — |
| 2014-08-15 | $4.70 | $24.28 | 14,040 | — | — |
| 2014-08-14 | $4.65 | $24.03 | 20,480 | — | — |
| 2014-08-13 | $4.60 | $23.77 | 99,020 | — | — |
| 2014-08-12 | $4.95 | $25.58 | 9,740 | — | — |
| 2014-08-11 | $4.95 | $25.58 | 18,620 | — | — |
| 2014-08-08 | $4.80 | $24.80 | 55,040 | — | — |
| 2014-08-07 | $5.00 | $25.83 | 51,620 | — | — |
| 2014-08-06 | $5.05 | $26.09 | 32,200 | — | — |
| 2014-08-05 | $5.05 | $26.09 | 10,920 | — | — |
| 2014-08-04 | $5.10 | $26.35 | 16,420 | — | — |
| 2014-08-01 | $5.15 | $26.61 | 19,580 | — | — |
| 2014-07-31 | $5.05 | $26.09 | 32,380 | — | — |
| 2014-07-30 | $5.05 | $26.09 | 64,920 | — | — |
| 2014-07-29 | $5.30 | $27.38 | 20,320 | — | — |
| 2014-07-28 | $5.35 | $27.64 | 10,200 | — | — |
| 2014-07-25 | $5.35 | $27.64 | 12,220 | — | — |
| 2014-07-24 | $5.30 | $27.38 | 33,940 | — | — |
| 2014-07-23 | $5.60 | $28.93 | 54,940 | — | — |
| 2014-07-22 | $5.60 | $28.93 | 254,760 | — | — |
| 2014-07-21 | $5.40 | $27.90 | 9,040 | — | — |
| 2014-07-18 | $5.35 | $27.64 | 9,500 | — | — |
| 2014-07-17 | $5.30 | $27.38 | 46,460 | — | — |
| 2014-07-16 | $5.20 | $26.87 | 8,520 | — | — |
| 2014-07-15 | $5.20 | $26.87 | 13,500 | — | — |
| 2014-07-14 | $5.25 | $27.13 | 9,260 | — | — |
| 2014-07-11 | $5.25 | $27.13 | 11,040 | — | — |
| 2014-07-10 | $5.15 | $26.61 | 35,680 | — | — |
| 2014-07-09 | $5.30 | $27.38 | 7,620 | — | — |
| 2014-07-08 | $5.20 | $26.87 | 35,340 | — | — |
| 2014-07-07 | $5.55 | $28.68 | 39,460 | — | — |
| 2014-07-03 | $5.75 | $29.71 | 51,920 | — | — |
| 2014-07-02 | $5.75 | $29.71 | 123,600 | — | — |
| 2014-07-01 | $5.35 | $27.64 | 7,320 | — | — |
| 2014-06-30 | $5.30 | $27.38 | 23,540 | — | — |
| 2014-06-27 | $5.20 | $26.87 | 17,020 | — | — |
| 2014-06-26 | $5.30 | $27.38 | 47,720 | — | — |
| 2014-06-25 | $5.10 | $26.35 | 21,300 | — | — |
| 2014-06-24 | $5.05 | $26.09 | 29,560 | — | — |
| 2014-06-23 | $5.00 | $25.83 | 37,400 | — | — |
| 2014-06-20 | $5.05 | $26.09 | 58,580 | — | — |
| 2014-06-19 | $5.15 | $26.61 | 26,340 | — | — |
| 2014-06-18 | $5.10 | $26.35 | 22,020 | — | — |
| 2014-06-17 | $5.15 | $26.61 | 15,820 | — | — |
| 2014-06-16 | $5.20 | $26.87 | 27,920 | — | — |
| 2014-06-13 | $5.05 | $26.09 | 63,220 | — | — |
| 2014-06-12 | $5.25 | $27.13 | 15,180 | — | — |
| 2014-06-11 | $5.40 | $27.90 | 53,220 | — | — |
| 2014-06-10 | $5.40 | $27.90 | 17,960 | — | — |
| 2014-06-09 | $5.45 | $28.16 | 15,200 | — | — |
| 2014-06-06 | $5.40 | $27.90 | 18,280 | — | — |
| 2014-06-05 | $5.50 | $28.42 | 62,400 | — | — |
| 2014-06-04 | $5.30 | $27.38 | 28,400 | — | — |
| 2014-06-03 | $5.30 | $27.38 | 22,180 | — | — |
| 2014-06-02 | $5.30 | $27.38 | 96,100 | — | — |
| 2014-05-30 | $5.50 | $28.42 | 98,600 | — | — |
| 2014-05-29 | $5.20 | $26.87 | 12,960 | — | — |
| 2014-05-28 | $5.15 | $26.61 | 11,920 | — | — |
| 2014-05-27 | $5.20 | $26.87 | 58,100 | — | — |
| 2014-05-23 | $5.15 | $26.61 | 52,080 | — | — |
| 2014-05-22 | $5.15 | $26.61 | 49,940 | — | — |
| 2014-05-21 | $5.20 | $26.87 | 29,680 | — | — |
| 2014-05-20 | $5.25 | $27.13 | 36,280 | — | — |
| 2014-05-19 | $5.25 | $27.13 | 29,160 | — | — |
| 2014-05-16 | $5.30 | $27.38 | 29,900 | — | — |
| 2014-05-15 | $5.40 | $27.90 | 88,680 | — | — |
| 2014-05-14 | $5.30 | $27.38 | 81,500 | — | — |
| 2014-05-13 | $5.30 | $27.38 | 36,140 | — | — |
| 2014-05-12 | $5.40 | $27.90 | 38,820 | — | — |
| 2014-05-09 | $5.20 | $26.87 | 46,040 | — | — |
| 2014-05-08 | $5.30 | $27.38 | 34,480 | — | — |
| 2014-05-07 | $5.30 | $27.38 | 81,060 | — | — |
| 2014-05-06 | $5.55 | $28.68 | 48,880 | — | — |
| 2014-05-05 | $5.70 | $29.45 | 40,660 | — | — |
| 2014-05-02 | $6.00 | $31.00 | 39,320 | — | — |
| 2014-05-01 | $5.90 | $30.48 | 36,900 | — | — |
| 2014-04-30 | $5.85 | $30.23 | 90,800 | — | — |
| 2014-04-29 | $5.95 | $30.74 | 225,880 | — | — |
| 2014-04-28 | $5.30 | $27.38 | 64,080 | — | — |
| 2014-04-25 | $5.50 | $28.42 | 55,780 | — | — |
| 2014-04-24 | $5.60 | $28.93 | 28,380 | — | — |
| 2014-04-23 | $5.70 | $29.45 | 42,080 | — | — |
| 2014-04-22 | $5.85 | $30.23 | 44,940 | — | — |
| 2014-04-21 | $6.00 | $31.00 | 33,700 | — | — |
| 2014-04-17 | $6.10 | $31.52 | 39,460 | — | — |
| 2014-04-16 | $5.90 | $30.48 | 78,620 | — | — |
| 2014-04-15 | $5.80 | $29.97 | 81,140 | — | — |
| 2014-04-14 | $6.15 | $31.78 | 54,680 | — | — |
| 2014-04-11 | $6.20 | $32.03 | 99,540 | — | — |
| 2014-04-10 | $6.40 | $33.07 | 85,360 | — | — |
| 2014-04-09 | $6.60 | $34.10 | 51,040 | — | — |
| 2014-04-08 | $6.45 | $33.33 | 50,120 | — | — |
| 2014-04-07 | $6.30 | $32.55 | 98,040 | — | — |
| 2014-04-04 | $6.00 | $31.00 | 151,420 | — | — |
| 2014-04-03 | $6.45 | $33.33 | 110,640 | — | — |
| 2014-04-02 | $7.05 | $36.43 | 33,860 | — | — |
| 2014-04-01 | $7.00 | $36.17 | 40,100 | — | — |
| 2014-03-31 | $7.00 | $36.17 | 48,960 | — | — |
| 2014-03-28 | $7.15 | $36.94 | 27,400 | — | — |
| 2014-03-27 | $7.25 | $37.46 | 102,180 | — | — |
| 2014-03-26 | $7.50 | $38.75 | 80,660 | — | — |
| 2014-03-25 | $7.50 | $38.75 | 77,040 | — | — |
| 2014-03-24 | $7.70 | $39.78 | 218,440 | — | — |
| 2014-03-21 | $8.60 | $44.43 | 510,560 | — | — |
| 2014-03-20 | $7.85 | $40.56 | 55,480 | — | — |
| 2014-03-19 | $7.90 | $40.82 | 27,580 | — | — |
| 2014-03-18 | $7.95 | $41.08 | 71,420 | — | — |
| 2014-03-17 | $7.60 | $39.27 | 33,060 | — | — |
| 2014-03-14 | $7.50 | $38.75 | 63,580 | — | — |
| 2014-03-13 | $7.75 | $40.04 | 105,900 | — | — |
| 2014-03-12 | $7.45 | $38.49 | 141,640 | — | — |
| 2014-03-11 | $7.65 | $39.53 | 174,320 | — | — |
| 2014-03-10 | $7.95 | $41.08 | 195,600 | — | — |
| 2014-03-07 | $8.25 | $42.63 | 226,600 | — | — |
| 2014-03-06 | $7.70 | $39.78 | 157,840 | — | — |
| 2014-03-05 | $7.30 | $37.72 | 140,580 | — | — |
| 2014-03-04 | $7.25 | $37.46 | 146,640 | — | — |
| 2014-03-03 | $6.95 | $35.91 | 88,440 | — | — |
| 2014-02-28 | $6.75 | $34.88 | 147,300 | — | — |
| 2014-02-27 | $6.70 | $34.62 | 64,540 | — | — |
| 2014-02-26 | $6.75 | $34.88 | 100,920 | — | — |
| 2014-02-25 | $6.25 | $32.29 | 73,960 | — | — |
| 2014-02-24 | $6.55 | $33.84 | 47,500 | — | — |
| 2014-02-21 | $6.60 | $34.10 | 48,060 | — | — |
| 2014-02-20 | $6.65 | $34.36 | 61,100 | — | — |
| 2014-02-19 | $6.60 | $34.10 | 131,720 | — | — |
| 2014-02-18 | $6.90 | $35.65 | 461,860 | — | — |
| 2014-02-14 | $6.35 | $32.81 | 241,080 | — | — |
| 2014-02-13 | $6.25 | $32.29 | 256,740 | — | — |
| 2014-02-12 | $5.80 | $29.97 | 65,040 | — | — |
| 2014-02-11 | $6.00 | $31.00 | 139,840 | — | — |
| 2014-02-10 | $5.65 | $29.19 | 43,020 | — | — |
| 2014-02-07 | $5.35 | $27.64 | 37,380 | — | — |
| 2014-02-06 | $5.35 | $27.64 | 22,440 | — | — |
| 2014-02-05 | $5.30 | $27.38 | 34,840 | — | — |
| 2014-02-04 | $5.25 | $27.13 | 64,080 | — | — |
| 2014-02-03 | $5.35 | $27.64 | 72,700 | — | — |
| 2014-01-31 | $5.60 | $28.93 | 91,200 | — | — |
| 2014-01-30 | $5.80 | $29.97 | 214,480 | — | — |
| 2014-01-29 | $5.90 | $30.48 | 289,540 | — | — |
| 2014-01-28 | $5.70 | $29.45 | 138,240 | — | — |
| 2014-01-27 | $5.15 | $26.61 | 104,680 | — | — |
| 2014-01-24 | $5.55 | $28.68 | 695,420 | — | — |
| 2014-01-23 | $5.05 | $26.09 | 12,800 | — | — |
| 2014-01-22 | $5.00 | $25.83 | 4,760 | — | — |
| 2014-01-21 | $5.10 | $26.35 | 9,400 | — | — |
| 2014-01-17 | $5.00 | $25.83 | 5,500 | — | — |
| 2014-01-16 | $4.95 | $25.58 | 3,180 | — | — |
| 2014-01-15 | $4.95 | $25.58 | 7,180 | — | — |
| 2014-01-14 | $5.00 | $25.83 | 20,320 | — | — |
| 2014-01-13 | $5.05 | $26.09 | 21,200 | — | — |
| 2014-01-10 | $5.05 | $26.09 | 11,400 | — | — |
| 2014-01-09 | $5.05 | $26.09 | 9,140 | — | — |
| 2014-01-08 | $5.00 | $25.83 | 9,180 | — | — |
| 2014-01-07 | $5.05 | $26.09 | 8,600 | — | — |
| 2014-01-06 | $4.90 | $25.32 | 4,560 | — | — |
| 2014-01-03 | $4.95 | $25.58 | 23,680 | — | — |
| 2014-01-02 | $5.00 | $25.83 | 4,000 | — | — |