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
- 2007-06-20 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 | $8.20 | $8.20 | 55,200 | — | — |
| 2014-12-30 | $8.31 | $8.31 | 35,900 | — | — |
| 2014-12-29 | $8.45 | $8.45 | 54,300 | — | — |
| 2014-12-26 | $8.48 | $8.48 | 119,200 | — | — |
| 2014-12-24 | $8.32 | $8.32 | 36,700 | — | — |
| 2014-12-23 | $8.12 | $8.12 | 69,900 | — | — |
| 2014-12-22 | $8.43 | $8.43 | 64,000 | — | — |
| 2014-12-19 | $8.60 | $8.60 | 75,200 | — | — |
| 2014-12-18 | $8.52 | $8.52 | 157,600 | — | — |
| 2014-12-17 | $8.28 | $8.28 | 125,500 | — | — |
| 2014-12-16 | $7.82 | $7.82 | 70,700 | — | — |
| 2014-12-15 | $8.00 | $8.00 | 76,700 | — | — |
| 2014-12-12 | $8.13 | $8.13 | 239,100 | — | — |
| 2014-12-11 | $8.25 | $8.25 | 211,500 | — | — |
| 2014-12-10 | $8.36 | $8.36 | 169,800 | — | — |
| 2014-12-09 | $8.77 | $8.77 | 282,900 | — | — |
| 2014-12-08 | $8.52 | $8.52 | 165,300 | — | — |
| 2014-12-05 | $8.60 | $8.60 | 234,600 | — | — |
| 2014-12-04 | $8.13 | $8.13 | 137,500 | — | — |
| 2014-12-03 | $8.11 | $8.11 | 90,700 | — | — |
| 2014-12-02 | $8.13 | $8.13 | 158,500 | — | — |
| 2014-12-01 | $8.06 | $8.06 | 217,000 | — | — |
| 2014-11-28 | $8.50 | $8.50 | 123,300 | — | — |
| 2014-11-26 | $8.66 | $8.66 | 474,900 | — | — |
| 2014-11-25 | $8.18 | $8.18 | 238,700 | — | — |
| 2014-11-24 | $8.31 | $8.31 | 229,900 | — | — |
| 2014-11-21 | $8.14 | $8.14 | 461,300 | — | — |
| 2014-11-20 | $7.88 | $7.88 | 493,800 | — | — |
| 2014-11-19 | $7.33 | $7.33 | 671,100 | — | — |
| 2014-11-18 | $6.61 | $6.61 | 95,400 | — | — |
| 2014-11-17 | $6.42 | $6.42 | 282,200 | — | — |
| 2014-11-14 | $6.37 | $6.37 | 139,000 | — | — |
| 2014-11-13 | $6.46 | $6.46 | 233,900 | — | — |
| 2014-11-12 | $6.32 | $6.32 | 160,400 | — | — |
| 2014-11-11 | $6.10 | $6.10 | 128,500 | — | — |
| 2014-11-10 | $6.10 | $6.10 | 211,400 | — | — |
| 2014-11-07 | $6.14 | $6.14 | 123,500 | — | — |
| 2014-11-06 | $5.97 | $5.97 | 136,300 | — | — |
| 2014-11-05 | $5.94 | $5.94 | 201,200 | — | — |
| 2014-11-04 | $6.23 | $6.23 | 246,100 | — | — |
| 2014-11-03 | $6.37 | $6.37 | 217,200 | — | — |
| 2014-10-31 | $6.61 | $6.61 | 127,600 | — | — |
| 2014-10-30 | $6.37 | $6.37 | 303,100 | — | — |
| 2014-10-29 | $7.04 | $7.04 | 138,900 | — | — |
| 2014-10-28 | $7.22 | $7.22 | 127,700 | — | — |
| 2014-10-27 | $7.28 | $7.28 | 337,300 | — | — |
| 2014-10-24 | $7.27 | $7.27 | 264,900 | — | — |
| 2014-10-23 | $7.62 | $7.62 | 328,300 | — | — |
| 2014-10-22 | $7.75 | $7.75 | 559,000 | — | — |
| 2014-10-21 | $7.41 | $7.41 | 1,056,500 | — | — |
| 2014-10-20 | $7.29 | $7.29 | 809,700 | — | — |
| 2014-10-17 | $6.88 | $6.88 | 1,002,000 | — | — |
| 2014-10-16 | $5.58 | $5.58 | 243,200 | — | — |
| 2014-10-15 | $5.74 | $5.74 | 400,400 | — | — |
| 2014-10-14 | $5.17 | $5.17 | 274,900 | — | — |
| 2014-10-13 | $5.22 | $5.22 | 113,300 | — | — |
| 2014-10-10 | $5.22 | $5.22 | 124,800 | — | — |
| 2014-10-09 | $5.31 | $5.31 | 245,600 | — | — |
| 2014-10-08 | $5.33 | $5.33 | 258,600 | — | — |
| 2014-10-07 | $5.51 | $5.51 | 146,000 | — | — |
| 2014-10-06 | $5.63 | $5.63 | 286,200 | — | — |
| 2014-10-03 | $5.94 | $5.94 | 141,800 | — | — |
| 2014-10-02 | $5.91 | $5.91 | 263,500 | — | — |
| 2014-10-01 | $6.19 | $6.19 | 194,800 | — | — |
| 2014-09-30 | $6.38 | $6.38 | 226,900 | — | — |
| 2014-09-29 | $6.47 | $6.47 | 401,800 | — | — |
| 2014-09-26 | $6.25 | $6.25 | 224,700 | — | — |
| 2014-09-25 | $6.26 | $6.26 | 446,600 | — | — |
| 2014-09-24 | $6.56 | $6.56 | 1,555,000 | — | — |
| 2014-09-23 | $5.92 | $5.92 | 1,652,109 | — | — |
| 2014-09-22 | $5.82 | $5.82 | 628,886 | — | — |
| 2014-09-19 | $6.47 | $6.47 | 420,228 | — | — |
| 2014-09-18 | $6.89 | $6.89 | 143,702 | — | — |
| 2014-09-17 | $7.03 | $7.03 | 130,067 | — | — |
| 2014-09-16 | $7.21 | $7.21 | 125,164 | — | — |
| 2014-09-15 | $7.08 | $7.08 | 265,189 | — | — |
| 2014-09-12 | $7.46 | $7.46 | 563,316 | — | — |
| 2014-09-11 | $7.43 | $7.43 | 698,439 | — | — |
| 2014-09-10 | $6.74 | $6.74 | 513,986 | — | — |
| 2014-09-09 | $7.07 | $7.07 | 402,303 | — | — |
| 2014-09-08 | $7.55 | $7.55 | 154,426 | — | — |
| 2014-09-05 | $7.49 | $7.49 | 322,333 | — | — |
| 2014-09-04 | $7.53 | $7.53 | 381,315 | — | — |
| 2014-09-03 | $8.04 | $8.04 | 270,398 | — | — |
| 2014-09-02 | $8.23 | $8.23 | 269,938 | — | — |
| 2014-08-29 | $8.23 | $8.23 | 785,610 | — | — |
| 2014-08-28 | $8.04 | $8.04 | 1,328,550 | — | — |
| 2014-08-27 | $7.32 | $7.32 | 423,138 | — | — |
| 2014-08-26 | $7.15 | $7.15 | 390,813 | — | — |
| 2014-08-25 | $7.27 | $7.27 | 494,376 | — | — |
| 2014-08-22 | $7.19 | $7.19 | 291,846 | — | — |
| 2014-08-21 | $7.21 | $7.21 | 563,929 | — | — |
| 2014-08-20 | $7.00 | $7.00 | 233,936 | — | — |
| 2014-08-19 | $7.04 | $7.04 | 311,915 | — | — |
| 2014-08-18 | $7.17 | $7.17 | 620,613 | — | — |
| 2014-08-15 | $7.34 | $7.34 | 915,830 | — | — |
| 2014-08-14 | $7.42 | $7.42 | 1,140,574 | — | — |
| 2014-08-13 | $6.88 | $6.88 | 1,299,289 | — | — |
| 2014-08-12 | $6.30 | $6.30 | 258,295 | — | — |
| 2014-08-11 | $6.16 | $6.16 | 426,662 | — | — |
| 2014-08-08 | $5.96 | $5.96 | 309,617 | — | — |
| 2014-08-07 | $6.04 | $6.04 | 463,430 | — | — |
| 2014-08-06 | $5.87 | $5.87 | 1,399,788 | — | — |
| 2014-08-05 | $6.12 | $6.12 | 702,422 | — | — |
| 2014-08-04 | $6.11 | $6.11 | 811,960 | — | — |
| 2014-08-01 | $5.82 | $5.82 | 354,198 | — | — |
| 2014-07-31 | $5.82 | $5.82 | 967,152 | — | — |
| 2014-07-30 | $6.27 | $6.27 | 779,175 | — | — |
| 2014-07-29 | $6.44 | $6.44 | 2,726,194 | — | — |
| 2014-07-28 | $6.01 | $6.01 | 1,310,166 | — | — |
| 2014-07-25 | $5.97 | $5.97 | 2,345,032 | — | — |
| 2014-07-24 | $5.74 | $5.74 | 917,974 | — | — |
| 2014-07-23 | $5.68 | $5.68 | 2,552,159 | — | — |
| 2014-07-22 | $5.12 | $5.12 | 724,330 | — | — |
| 2014-07-21 | $5.22 | $5.22 | 3,017,580 | — | — |
| 2014-07-18 | $5.73 | $5.73 | 6,538,423 | — | — |
| 2014-07-17 | $4.60 | $4.60 | 663,050 | — | — |
| 2014-07-16 | $5.12 | $5.12 | 3,152,090 | — | — |
| 2014-07-15 | $4.31 | $4.31 | 300,578 | — | — |
| 2014-07-14 | $4.45 | $4.45 | 516,744 | — | — |
| 2014-07-11 | $4.07 | $4.07 | 75,374 | — | — |
| 2014-07-10 | $3.97 | $3.97 | 125,011 | — | — |
| 2014-07-09 | $4.13 | $4.13 | 56,837 | — | — |
| 2014-07-08 | $4.08 | $4.08 | 140,331 | — | — |
| 2014-07-07 | $4.24 | $4.24 | 138,952 | — | — |
| 2014-07-03 | $4.31 | $4.31 | 119,956 | — | — |
| 2014-07-02 | $4.32 | $4.32 | 144,927 | — | — |
| 2014-07-01 | $4.52 | $4.52 | 128,535 | — | — |
| 2014-06-30 | $4.48 | $4.48 | 277,752 | — | — |
| 2014-06-27 | $4.39 | $4.39 | 94,065 | — | — |
| 2014-06-26 | $4.51 | $4.51 | 94,831 | — | — |
| 2014-06-25 | $4.37 | $4.37 | 122,713 | — | — |
| 2014-06-24 | $4.34 | $4.34 | 215,246 | — | — |
| 2014-06-23 | $4.70 | $4.70 | 108,466 | — | — |
| 2014-06-20 | $4.70 | $4.70 | 179,550 | — | — |
| 2014-06-19 | $4.58 | $4.58 | 236,847 | — | — |
| 2014-06-18 | $4.74 | $4.74 | 357,875 | — | — |
| 2014-06-17 | $4.77 | $4.77 | 352,360 | — | — |
| 2014-06-16 | $4.50 | $4.50 | 336,121 | — | — |
| 2014-06-13 | $4.42 | $4.42 | 363,697 | — | — |
| 2014-06-12 | $4.71 | $4.71 | 692,004 | — | — |
| 2014-06-11 | $4.91 | $4.91 | 7,886,583 | — | — |
| 2014-06-10 | $3.77 | $3.77 | 231,026 | — | — |
| 2014-06-09 | $3.70 | $3.70 | 241,596 | — | — |
| 2014-06-06 | $3.54 | $3.54 | 239,145 | — | — |
| 2014-06-05 | $3.39 | $3.39 | 212,488 | — | — |
| 2014-06-04 | $3.42 | $3.42 | 124,398 | — | — |
| 2014-06-03 | $3.52 | $3.52 | 83,647 | — | — |
| 2014-06-02 | $3.53 | $3.53 | 103,104 | — | — |
| 2014-05-30 | $3.58 | $3.58 | 236,541 | — | — |
| 2014-05-29 | $3.64 | $3.64 | 284,646 | — | — |
| 2014-05-28 | $3.67 | $3.67 | 256,150 | — | — |
| 2014-05-27 | $3.46 | $3.46 | 140,484 | — | — |
| 2014-05-23 | $3.60 | $3.60 | 119,649 | — | — |
| 2014-05-22 | $3.51 | $3.51 | 262,432 | — | — |
| 2014-05-21 | $3.69 | $3.69 | 287,403 | — | — |
| 2014-05-20 | $3.59 | $3.59 | 243,588 | — | — |
| 2014-05-19 | $3.75 | $3.75 | 118,577 | — | — |
| 2014-05-16 | $3.75 | $3.75 | 195,177 | — | — |
| 2014-05-15 | $3.73 | $3.73 | 459,906 | — | — |
| 2014-05-14 | $4.13 | $4.13 | 713,452 | — | — |
| 2014-05-13 | $4.05 | $4.05 | 1,632,346 | — | — |
| 2014-05-12 | $4.07 | $4.07 | 492,538 | — | — |
| 2014-05-09 | $4.14 | $4.14 | 413,334 | — | — |
| 2014-05-08 | $4.28 | $4.28 | 807,517 | — | — |
| 2014-05-07 | $4.84 | $4.84 | 406,440 | — | — |
| 2014-05-06 | $4.85 | $4.85 | 514,905 | — | — |
| 2014-05-05 | $5.03 | $5.03 | 1,009,894 | — | — |
| 2014-05-02 | $5.14 | $5.14 | 1,298,830 | — | — |
| 2014-05-01 | $4.72 | $4.72 | 535,740 | — | — |
| 2014-04-30 | $4.85 | $4.85 | 1,050,492 | — | — |
| 2014-04-29 | $4.84 | $4.84 | 1,702,512 | — | — |
| 2014-04-28 | $5.72 | $5.72 | 1,402,393 | — | — |
| 2014-04-25 | $5.65 | $5.65 | 737,045 | — | — |
| 2014-04-24 | $5.74 | $5.74 | 2,303,209 | — | — |
| 2014-04-23 | $5.71 | $5.71 | 5,466,176 | — | — |
| 2014-04-22 | $4.97 | $4.97 | 1,068,570 | — | — |
| 2014-04-21 | $4.67 | $4.67 | 3,549,644 | — | — |
| 2014-04-17 | $5.04 | $5.04 | 10,802,438 | — | — |
| 2014-04-16 | $3.96 | $3.96 | 988,293 | — | — |
| 2014-04-15 | $3.71 | $3.71 | 797,559 | — | — |
| 2014-04-14 | $3.37 | $3.37 | 359,101 | — | — |
| 2014-04-11 | $3.47 | $3.47 | 829,731 | — | — |
| 2014-04-10 | $3.51 | $3.51 | 860,524 | — | — |
| 2014-04-09 | $3.75 | $3.75 | 2,737,531 | — | — |
| 2014-04-08 | $3.48 | $3.48 | 561,784 | — | — |
| 2014-04-07 | $3.43 | $3.43 | 575,572 | — | — |
| 2014-04-04 | $3.66 | $3.66 | 1,242,912 | — | — |
| 2014-04-03 | $3.92 | $3.92 | 977,110 | — | — |
| 2014-04-02 | $4.12 | $4.12 | 2,541,435 | — | — |
| 2014-04-01 | $3.84 | $3.84 | 8,918,691 | — | — |
| 2014-03-31 | $4.77 | $4.77 | 27,712,195 | — | — |
| 2014-03-28 | $2.05 | $2.05 | 535,740 | — | — |
| 2014-03-27 | $1.93 | $1.93 | 384,072 | — | — |
| 2014-03-26 | $1.99 | $1.99 | 581,088 | — | — |
| 2014-03-25 | $2.17 | $2.17 | 710,848 | — | — |
| 2014-03-24 | $2.27 | $2.27 | 1,195,266 | — | — |
| 2014-03-21 | $2.55 | $2.55 | 4,188,028 | — | — |
| 2014-03-20 | $2.68 | $2.68 | 2,648,981 | — | — |
| 2014-03-19 | $2.22 | $2.22 | 554,890 | — | — |
| 2014-03-18 | $2.25 | $2.25 | 773,200 | — | — |
| 2014-03-17 | $2.09 | $2.09 | 477,831 | — | — |
| 2014-03-14 | $2.17 | $2.17 | 1,549,924 | — | — |
| 2014-03-13 | $2.07 | $2.07 | 484,725 | — | — |
| 2014-03-12 | $2.18 | $2.18 | 843,979 | — | — |
| 2014-03-11 | $2.04 | $2.04 | 508,318 | — | — |
| 2014-03-10 | $2.09 | $2.09 | 395,869 | — | — |
| 2014-03-07 | $2.00 | $2.00 | 407,052 | — | — |
| 2014-03-06 | $2.02 | $2.02 | 875,385 | — | — |
| 2014-03-05 | $2.35 | $2.35 | 897,292 | — | — |
| 2014-03-04 | $2.34 | $2.34 | 2,896,706 | — | — |
| 2014-03-03 | $2.21 | $2.21 | 1,726,258 | — | — |
| 2014-02-28 | $1.90 | $1.90 | 1,622,082 | — | — |
| 2014-02-27 | $2.26 | $2.26 | 14,187,239 | — | — |
| 2014-02-26 | $1.23 | $1.23 | 38,760 | — | — |
| 2014-02-25 | $1.23 | $1.23 | 59,442 | — | — |
| 2014-02-24 | $1.27 | $1.27 | 197,168 | — | — |
| 2014-02-21 | $1.24 | $1.24 | 170,665 | — | — |
| 2014-02-20 | $1.19 | $1.19 | 40,292 | — | — |
| 2014-02-19 | $1.19 | $1.19 | 136,042 | — | — |
| 2014-02-18 | $1.21 | $1.21 | 24,359 | — | — |
| 2014-02-14 | $1.21 | $1.21 | 28,495 | — | — |
| 2014-02-13 | $1.21 | $1.21 | 23,746 | — | — |
| 2014-02-12 | $1.23 | $1.23 | 50,250 | — | — |
| 2014-02-11 | $1.16 | $1.16 | 28,342 | — | — |
| 2014-02-10 | $1.16 | $1.16 | 58,522 | — | — |
| 2014-02-07 | $1.20 | $1.20 | 61,893 | — | — |
| 2014-02-06 | $1.20 | $1.20 | 84,720 | — | — |
| 2014-02-05 | $1.16 | $1.16 | 73,383 | — | — |
| 2014-02-04 | $1.19 | $1.19 | 81,502 | — | — |
| 2014-02-03 | $1.21 | $1.21 | 59,135 | — | — |
| 2014-01-31 | $1.24 | $1.24 | 28,495 | — | — |
| 2014-01-30 | $1.21 | $1.21 | 50,403 | — | — |
| 2014-01-29 | $1.25 | $1.25 | 106,014 | — | — |
| 2014-01-28 | $1.27 | $1.27 | 107,087 | — | — |
| 2014-01-27 | $1.22 | $1.22 | 212,182 | — | — |
| 2014-01-24 | $1.31 | $1.31 | 121,181 | — | — |
| 2014-01-23 | $1.36 | $1.36 | 157,030 | — | — |
| 2014-01-22 | $1.44 | $1.44 | 134,050 | — | — |
| 2014-01-21 | $1.36 | $1.36 | 73,230 | — | — |
| 2014-01-17 | $1.33 | $1.33 | 68,940 | — | — |
| 2014-01-16 | $1.39 | $1.39 | 500,045 | — | — |
| 2014-01-15 | $1.43 | $1.43 | 324,478 | — | — |
| 2014-01-14 | $1.33 | $1.33 | 115,666 | — | — |
| 2014-01-13 | $1.33 | $1.33 | 156,111 | — | — |
| 2014-01-10 | $1.37 | $1.37 | 88,856 | — | — |
| 2014-01-09 | $1.37 | $1.37 | 306,400 | — | — |
| 2014-01-08 | $1.31 | $1.31 | 735,054 | — | — |
| 2014-01-07 | $1.46 | $1.46 | 1,035,019 | — | — |
| 2014-01-06 | $1.16 | $1.16 | 40,138 | — | — |
| 2014-01-03 | $1.17 | $1.17 | 87,477 | — | — |
| 2014-01-02 | $1.14 | $1.14 | 79,664 | — | — |