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
- 2014-03-17 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 | $4.99 | $4.99 | 16,800 | — | — |
| 2014-12-30 | $4.86 | $4.86 | 8,400 | — | — |
| 2014-12-29 | $4.85 | $4.85 | 2,000 | — | — |
| 2014-12-26 | $4.79 | $4.79 | 61,200 | — | — |
| 2014-12-24 | $4.85 | $4.85 | 60,000 | — | — |
| 2014-12-23 | $4.86 | $4.86 | 2,600 | — | — |
| 2014-12-22 | $4.96 | $4.96 | 4,800 | — | — |
| 2014-12-19 | $4.99 | $4.99 | 20,800 | — | — |
| 2014-12-18 | $4.88 | $4.88 | 15,400 | — | — |
| 2014-12-17 | $4.98 | $4.98 | 28,400 | — | — |
| 2014-12-16 | $4.75 | $4.75 | 36,800 | — | — |
| 2014-12-15 | $4.91 | $4.91 | 4,400 | — | — |
| 2014-12-12 | $4.93 | $4.93 | 43,200 | — | — |
| 2014-12-11 | $4.75 | $4.75 | 68,400 | — | — |
| 2014-12-10 | $4.72 | $4.72 | 87,000 | — | — |
| 2014-12-09 | $4.79 | $4.79 | 32,800 | — | — |
| 2014-12-08 | $4.76 | $4.75 | 5,200 | — | — |
| 2014-12-05 | $4.93 | $4.92 | 22,800 | — | — |
| 2014-12-04 | $5.00 | $5.00 | 8,200 | — | — |
| 2014-12-03 | $5.00 | $5.00 | 6,200 | — | — |
| 2014-12-02 | $5.05 | $5.05 | 21,600 | — | — |
| 2014-12-01 | $4.98 | $4.98 | 32,200 | — | — |
| 2014-11-28 | $4.75 | $4.75 | 7,400 | — | — |
| 2014-11-26 | $4.78 | $4.78 | 25,600 | — | — |
| 2014-11-25 | $4.93 | $4.92 | 96,000 | — | — |
| 2014-11-24 | $4.81 | $4.80 | 56,400 | — | — |
| 2014-11-21 | $4.94 | $4.94 | 26,200 | — | — |
| 2014-11-20 | $5.00 | $5.00 | 76,600 | — | — |
| 2014-11-19 | $4.92 | $4.92 | 39,800 | — | — |
| 2014-11-18 | $4.95 | $4.95 | 52,400 | — | — |
| 2014-11-17 | $5.02 | $5.02 | 101,000 | — | — |
| 2014-11-14 | $5.26 | $5.26 | 1,000 | — | — |
| 2014-11-13 | $5.11 | $5.11 | 25,200 | — | — |
| 2014-11-12 | $5.08 | $5.07 | 122,400 | — | — |
| 2014-11-11 | $5.25 | $5.25 | 1,000 | — | — |
| 2014-11-10 | $5.24 | $5.24 | 3,600 | — | — |
| 2014-11-07 | $5.15 | $5.15 | 10,000 | — | — |
| 2014-11-06 | $5.20 | $5.20 | 14,800 | — | — |
| 2014-11-05 | $5.16 | $5.15 | 10,600 | — | — |
| 2014-11-04 | $5.23 | $5.23 | 4,600 | — | — |
| 2014-11-03 | $5.20 | $5.20 | 12,800 | — | — |
| 2014-10-31 | $5.29 | $5.29 | 12,000 | — | — |
| 2014-10-30 | $5.30 | $5.29 | 16,200 | — | — |
| 2014-10-29 | $5.22 | $5.22 | 14,400 | — | — |
| 2014-10-28 | $5.16 | $5.16 | 400 | — | — |
| 2014-10-27 | $5.40 | $5.40 | 0 | — | — |
| 2014-10-24 | $5.40 | $5.40 | 20,600 | — | — |
| 2014-10-23 | $5.36 | $5.36 | 5,000 | — | — |
| 2014-10-22 | $5.50 | $5.50 | 10,600 | — | — |
| 2014-10-21 | $5.45 | $5.45 | 28,600 | — | — |
| 2014-10-20 | $5.28 | $5.28 | 9,400 | — | — |
| 2014-10-17 | $5.50 | $5.50 | 24,600 | — | — |
| 2014-10-16 | $5.50 | $5.50 | 4,000 | — | — |
| 2014-10-15 | $5.26 | $5.25 | 22,400 | — | — |
| 2014-10-14 | $5.25 | $5.25 | 14,200 | — | — |
| 2014-10-13 | $5.29 | $5.28 | 4,600 | — | — |
| 2014-10-10 | $5.37 | $5.37 | 3,800 | — | — |
| 2014-10-09 | $5.33 | $5.33 | 10,200 | — | — |
| 2014-10-08 | $5.44 | $5.44 | 24,600 | — | — |
| 2014-10-07 | $5.43 | $5.43 | 21,400 | — | — |
| 2014-10-06 | $5.58 | $5.58 | 45,800 | — | — |
| 2014-10-03 | $5.50 | $5.50 | 70,600 | — | — |
| 2014-10-02 | $5.40 | $5.40 | 105,000 | — | — |
| 2014-10-01 | $5.25 | $5.25 | 94,600 | — | — |
| 2014-09-30 | $5.69 | $5.68 | 17,200 | — | — |
| 2014-09-29 | $5.72 | $5.71 | 51,400 | — | — |
| 2014-09-26 | $5.86 | $5.86 | 2,400 | — | — |
| 2014-09-25 | $5.86 | $5.86 | 2,600 | — | — |
| 2014-09-24 | $5.87 | $5.87 | 9,600 | — | — |
| 2014-09-23 | $5.87 | $5.87 | 14,000 | — | — |
| 2014-09-22 | $5.76 | $5.76 | 2,400 | — | — |
| 2014-09-19 | $5.79 | $5.79 | 18,200 | — | — |
| 2014-09-18 | $5.76 | $5.76 | 18,000 | — | — |
| 2014-09-17 | $5.72 | $5.71 | 5,800 | — | — |
| 2014-09-16 | $5.70 | $5.70 | 9,400 | — | — |
| 2014-09-15 | $5.66 | $5.66 | 7,000 | — | — |
| 2014-09-12 | $5.70 | $5.70 | 7,800 | — | — |
| 2014-09-11 | $5.73 | $5.72 | 33,400 | — | — |
| 2014-09-10 | $5.83 | $5.83 | 56,000 | — | — |
| 2014-09-09 | $5.75 | $5.75 | 23,000 | — | — |
| 2014-09-08 | $5.72 | $5.72 | 17,000 | — | — |
| 2014-09-05 | $5.69 | $5.69 | 92,200 | — | — |
| 2014-09-04 | $5.60 | $5.60 | 71,800 | — | — |
| 2014-09-03 | $5.75 | $5.75 | 21,600 | — | — |
| 2014-09-02 | $5.79 | $5.79 | 8,000 | — | — |
| 2014-08-29 | $5.84 | $5.84 | 5,000 | — | — |
| 2014-08-28 | $5.81 | $5.81 | 1,400 | — | — |
| 2014-08-27 | $5.77 | $5.76 | 30,000 | — | — |
| 2014-08-26 | $5.86 | $5.86 | 6,600 | — | — |
| 2014-08-25 | $5.90 | $5.90 | 8,800 | — | — |
| 2014-08-22 | $5.87 | $5.87 | 8,800 | — | — |
| 2014-08-21 | $5.82 | $5.82 | 11,200 | — | — |
| 2014-08-20 | $5.87 | $5.87 | 1,000 | — | — |
| 2014-08-19 | $5.87 | $5.87 | 9,800 | — | — |
| 2014-08-18 | $5.88 | $5.87 | 6,600 | — | — |
| 2014-08-15 | $5.88 | $5.87 | 7,800 | — | — |
| 2014-08-14 | $5.88 | $5.87 | 3,400 | — | — |
| 2014-08-13 | $5.90 | $5.90 | 7,000 | — | — |
| 2014-08-12 | $5.87 | $5.87 | 19,200 | — | — |
| 2014-08-11 | $5.90 | $5.90 | 7,000 | — | — |
| 2014-08-08 | $5.90 | $5.90 | 7,400 | — | — |
| 2014-08-07 | $5.87 | $5.87 | 9,600 | — | — |
| 2014-08-06 | $5.89 | $5.88 | 18,600 | — | — |
| 2014-08-05 | $5.85 | $5.85 | 11,200 | — | — |
| 2014-08-04 | $5.89 | $5.89 | 8,600 | — | — |
| 2014-08-01 | $5.77 | $5.77 | 8,000 | — | — |
| 2014-07-31 | $5.92 | $5.92 | 3,800 | — | — |
| 2014-07-30 | $5.91 | $5.91 | 12,600 | — | — |
| 2014-07-29 | $5.99 | $5.99 | 3,000 | — | — |
| 2014-07-28 | $5.93 | $5.93 | 19,600 | — | — |
| 2014-07-25 | $5.88 | $5.87 | 17,400 | — | — |
| 2014-07-24 | $5.85 | $5.85 | 14,000 | — | — |
| 2014-07-23 | $5.86 | $5.86 | 16,200 | — | — |
| 2014-07-22 | $5.88 | $5.88 | 20,600 | — | — |
| 2014-07-21 | $5.98 | $5.98 | 9,000 | — | — |
| 2014-07-18 | $6.02 | $6.02 | 21,000 | — | — |
| 2014-07-17 | $5.98 | $5.98 | 47,200 | — | — |
| 2014-07-16 | $5.98 | $5.98 | 36,800 | — | — |
| 2014-07-15 | $5.99 | $5.99 | 42,800 | — | — |
| 2014-07-14 | $6.02 | $6.01 | 56,000 | — | — |
| 2014-07-11 | $6.02 | $6.01 | 9,800 | — | — |
| 2014-07-10 | $6.00 | $5.99 | 50,800 | — | — |
| 2014-07-09 | $6.00 | $6.00 | 120,600 | — | — |
| 2014-07-08 | $5.94 | $5.94 | 35,600 | — | — |
| 2014-07-07 | $6.02 | $6.01 | 450,200 | — | — |
| 2014-07-03 | $5.84 | $5.84 | 3,200 | — | — |
| 2014-07-02 | $5.85 | $5.85 | 124,200 | — | — |
| 2014-07-01 | $5.71 | $5.70 | 25,200 | — | — |
| 2014-06-30 | $5.58 | $5.58 | 21,000 | — | — |
| 2014-06-27 | $5.56 | $5.56 | 34,600 | — | — |
| 2014-06-26 | $5.70 | $5.70 | 17,200 | — | — |
| 2014-06-25 | $5.63 | $5.63 | 21,000 | — | — |
| 2014-06-24 | $5.58 | $5.58 | 47,600 | — | — |
| 2014-06-23 | $5.74 | $5.74 | 50,600 | — | — |
| 2014-06-20 | $5.44 | $5.44 | 256,600 | — | — |
| 2014-06-19 | $6.00 | $5.99 | 72,000 | — | — |
| 2014-06-18 | $5.99 | $5.99 | 64,000 | — | — |
| 2014-06-17 | $5.80 | $5.80 | 101,200 | — | — |
| 2014-06-16 | $6.00 | $5.99 | 88,200 | — | — |
| 2014-06-13 | $5.75 | $5.75 | 33,000 | — | — |
| 2014-06-12 | $5.75 | $5.75 | 91,600 | — | — |
| 2014-06-11 | $5.67 | $5.67 | 25,800 | — | — |
| 2014-06-10 | $5.74 | $5.74 | 34,400 | — | — |
| 2014-06-09 | $5.72 | $5.72 | 12,200 | — | — |
| 2014-06-06 | $5.70 | $5.70 | 9,400 | — | — |
| 2014-06-05 | $5.68 | $5.68 | 71,200 | — | — |
| 2014-06-04 | $5.54 | $5.54 | 23,600 | — | — |
| 2014-06-03 | $5.51 | $5.51 | 32,600 | — | — |
| 2014-06-02 | $5.50 | $5.50 | 16,200 | — | — |
| 2014-05-30 | $5.60 | $5.60 | 4,200 | — | — |
| 2014-05-29 | $5.69 | $5.69 | 13,000 | — | — |
| 2014-05-28 | $5.69 | $5.69 | 400 | — | — |
| 2014-05-27 | $5.52 | $5.52 | 6,200 | — | — |
| 2014-05-23 | $5.72 | $5.72 | 0 | — | — |
| 2014-05-22 | $5.72 | $5.72 | 4,400 | — | — |
| 2014-05-21 | $5.72 | $5.72 | 2,800 | — | — |
| 2014-05-20 | $5.73 | $5.72 | 8,400 | — | — |
| 2014-05-19 | $5.65 | $5.65 | 28,200 | — | — |
| 2014-05-16 | $5.75 | $5.75 | 1,200 | — | — |
| 2014-05-15 | $5.75 | $5.75 | 2,200 | — | — |
| 2014-05-14 | $5.78 | $5.78 | 9,600 | — | — |
| 2014-05-13 | $5.80 | $5.80 | 12,200 | — | — |
| 2014-05-12 | $5.90 | $5.90 | 11,800 | — | — |
| 2014-05-09 | $5.77 | $5.76 | 4,000 | — | — |
| 2014-05-08 | $5.90 | $5.90 | 16,800 | — | — |
| 2014-05-07 | $5.89 | $5.89 | 6,000 | — | — |
| 2014-05-06 | $5.75 | $5.75 | 1,400 | — | — |
| 2014-05-05 | $5.88 | $5.87 | 22,400 | — | — |
| 2014-05-02 | $5.86 | $5.86 | 2,200 | — | — |
| 2014-05-01 | $5.83 | $5.83 | 1,400 | — | — |
| 2014-04-30 | $5.79 | $5.79 | 1,200 | — | — |
| 2014-04-29 | $5.92 | $5.92 | 12,400 | — | — |
| 2014-04-28 | $5.90 | $5.90 | 23,800 | — | — |
| 2014-04-25 | $5.88 | $5.88 | 7,200 | — | — |
| 2014-04-24 | $5.63 | $5.63 | 8,000 | — | — |
| 2014-04-23 | $5.88 | $5.87 | 33,800 | — | — |
| 2014-04-22 | $5.89 | $5.88 | 10,800 | — | — |
| 2014-04-21 | $5.85 | $5.85 | 8,600 | — | — |
| 2014-04-17 | $6.00 | $6.00 | 79,200 | — | — |
| 2014-04-16 | $5.95 | $5.95 | 15,400 | — | — |
| 2014-04-15 | $5.86 | $5.86 | 18,800 | — | — |
| 2014-04-14 | $5.97 | $5.97 | 15,200 | — | — |
| 2014-04-11 | $5.99 | $5.99 | 13,600 | — | — |
| 2014-04-10 | $6.01 | $6.01 | 70,600 | — | — |
| 2014-04-09 | $6.00 | $6.00 | 8,000 | — | — |
| 2014-04-08 | $6.08 | $6.08 | 17,000 | — | — |
| 2014-04-07 | $6.25 | $6.25 | 22,600 | — | — |
| 2014-04-04 | $6.26 | $6.26 | 20,800 | — | — |
| 2014-04-03 | $6.44 | $6.44 | 9,400 | — | — |
| 2014-04-02 | $6.51 | $6.51 | 9,800 | — | — |
| 2014-04-01 | $6.54 | $6.54 | 14,600 | — | — |
| 2014-03-31 | $6.56 | $6.56 | 43,200 | — | — |
| 2014-03-28 | $6.50 | $6.50 | 4,200 | — | — |
| 2014-03-27 | $6.57 | $6.57 | 50,600 | — | — |
| 2014-03-26 | $6.24 | $6.24 | 25,200 | — | — |
| 2014-03-25 | $6.72 | $6.72 | 8,200 | — | — |
| 2014-03-24 | $6.21 | $6.21 | 57,400 | — | — |
| 2014-03-21 | $6.62 | $6.62 | 10,600 | — | — |
| 2014-03-20 | $7.00 | $7.00 | 8,200 | — | — |
| 2014-03-19 | $7.00 | $7.00 | 25,600 | — | — |
| 2014-03-18 | $7.13 | $7.13 | 135,600 | — | — |
| 2014-03-17 | $6.65 | $6.65 | 68,200 | — | — |