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
- 2007-03-29 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 | 32,000 | — | — |
| 2014-12-30 | $5.02 | $5.02 | 721,400 | — | — |
| 2014-12-29 | $5.07 | $5.07 | 24,300 | — | — |
| 2014-12-26 | $4.86 | $4.86 | 21,900 | — | — |
| 2014-12-24 | $4.83 | $4.83 | 11,700 | — | — |
| 2014-12-23 | $4.78 | $4.78 | 25,200 | — | — |
| 2014-12-22 | $4.69 | $4.69 | 31,300 | — | — |
| 2014-12-19 | $4.69 | $4.69 | 122,200 | — | — |
| 2014-12-18 | $4.71 | $4.71 | 40,300 | — | — |
| 2014-12-17 | $4.75 | $4.75 | 66,700 | — | — |
| 2014-12-16 | $4.83 | $4.83 | 20,700 | — | — |
| 2014-12-15 | $4.91 | $4.91 | 17,400 | — | — |
| 2014-12-12 | $5.02 | $5.02 | 17,400 | — | — |
| 2014-12-11 | $5.03 | $5.03 | 11,300 | — | — |
| 2014-12-10 | $5.01 | $5.01 | 16,600 | — | — |
| 2014-12-09 | $5.08 | $5.08 | 13,800 | — | — |
| 2014-12-08 | $5.19 | $5.19 | 30,900 | — | — |
| 2014-12-05 | $5.01 | $5.01 | 24,700 | — | — |
| 2014-12-04 | $4.94 | $4.94 | 13,700 | — | — |
| 2014-12-03 | $5.08 | $5.08 | 14,500 | — | — |
| 2014-12-02 | $5.09 | $5.09 | 13,800 | — | — |
| 2014-12-01 | $5.12 | $5.12 | 4,800 | — | — |
| 2014-11-28 | $5.21 | $5.21 | 47,200 | — | — |
| 2014-11-26 | $4.96 | $4.96 | 46,600 | — | — |
| 2014-11-25 | $4.87 | $4.87 | 30,800 | — | — |
| 2014-11-24 | $4.85 | $4.85 | 9,900 | — | — |
| 2014-11-21 | $5.12 | $5.12 | 17,800 | — | — |
| 2014-11-20 | $5.25 | $5.25 | 22,000 | — | — |
| 2014-11-19 | $5.29 | $5.29 | 46,700 | — | — |
| 2014-11-18 | $5.22 | $5.22 | 35,800 | — | — |
| 2014-11-17 | $5.36 | $5.36 | 56,300 | — | — |
| 2014-11-14 | $5.12 | $5.12 | 34,100 | — | — |
| 2014-11-13 | $5.11 | $5.11 | 27,800 | — | — |
| 2014-11-12 | $4.96 | $4.96 | 23,600 | — | — |
| 2014-11-11 | $4.86 | $4.86 | 11,800 | — | — |
| 2014-11-10 | $4.85 | $4.85 | 5,000 | — | — |
| 2014-11-07 | $4.88 | $4.88 | 38,800 | — | — |
| 2014-11-06 | $4.96 | $4.96 | 7,100 | — | — |
| 2014-11-05 | $4.89 | $4.89 | 5,000 | — | — |
| 2014-11-04 | $4.89 | $4.89 | 47,100 | — | — |
| 2014-11-03 | $4.68 | $4.68 | 18,000 | — | — |
| 2014-10-31 | $4.81 | $4.81 | 51,200 | — | — |
| 2014-10-30 | $4.82 | $4.82 | 1,100 | — | — |
| 2014-10-29 | $4.97 | $4.97 | 13,400 | — | — |
| 2014-10-28 | $4.92 | $4.92 | 21,900 | — | — |
| 2014-10-27 | $4.80 | $4.80 | 13,800 | — | — |
| 2014-10-24 | $4.82 | $4.82 | 10,200 | — | — |
| 2014-10-23 | $4.78 | $4.78 | 30,500 | — | — |
| 2014-10-22 | $4.83 | $4.83 | 4,200 | — | — |
| 2014-10-21 | $4.94 | $4.94 | 12,500 | — | — |
| 2014-10-20 | $4.88 | $4.88 | 10,900 | — | — |
| 2014-10-17 | $4.82 | $4.82 | 15,100 | — | — |
| 2014-10-16 | $4.74 | $4.74 | 27,700 | — | — |
| 2014-10-15 | $4.93 | $4.93 | 16,000 | — | — |
| 2014-10-14 | $5.00 | $5.00 | 9,200 | — | — |
| 2014-10-13 | $5.02 | $5.02 | 35,500 | — | — |
| 2014-10-10 | $5.11 | $5.11 | 25,200 | — | — |
| 2014-10-09 | $5.11 | $5.11 | 11,000 | — | — |
| 2014-10-08 | $5.15 | $5.15 | 7,800 | — | — |
| 2014-10-07 | $5.26 | $5.26 | 4,200 | — | — |
| 2014-10-06 | $5.25 | $5.25 | 15,800 | — | — |
| 2014-10-03 | $5.26 | $5.26 | 6,700 | — | — |
| 2014-10-02 | $5.29 | $5.29 | 11,100 | — | — |
| 2014-10-01 | $5.28 | $5.28 | 11,400 | — | — |
| 2014-09-30 | $5.41 | $5.41 | 15,900 | — | — |
| 2014-09-29 | $5.32 | $5.32 | 2,100 | — | — |
| 2014-09-26 | $5.32 | $5.32 | 8,500 | — | — |
| 2014-09-25 | $5.47 | $5.47 | 19,900 | — | — |
| 2014-09-24 | $5.42 | $5.42 | 21,300 | — | — |
| 2014-09-23 | $5.42 | $5.42 | 50,900 | — | — |
| 2014-09-22 | $5.42 | $5.42 | 23,100 | — | — |
| 2014-09-19 | $5.45 | $5.45 | 47,100 | — | — |
| 2014-09-18 | $5.33 | $5.33 | 12,300 | — | — |
| 2014-09-17 | $5.33 | $5.33 | 6,300 | — | — |
| 2014-09-16 | $5.41 | $5.41 | 14,000 | — | — |
| 2014-09-15 | $5.36 | $5.36 | 31,400 | — | — |
| 2014-09-12 | $5.44 | $5.44 | 11,900 | — | — |
| 2014-09-11 | $5.40 | $5.40 | 43,000 | — | — |
| 2014-09-10 | $5.44 | $5.44 | 38,300 | — | — |
| 2014-09-09 | $5.40 | $5.40 | 33,100 | — | — |
| 2014-09-08 | $5.44 | $5.44 | 45,700 | — | — |
| 2014-09-05 | $5.46 | $5.46 | 25,800 | — | — |
| 2014-09-04 | $5.54 | $5.54 | 45,700 | — | — |
| 2014-09-03 | $5.49 | $5.49 | 64,700 | — | — |
| 2014-09-02 | $5.64 | $5.64 | 46,800 | — | — |
| 2014-08-29 | $5.66 | $5.66 | 25,300 | — | — |
| 2014-08-28 | $5.66 | $5.66 | 108,400 | — | — |
| 2014-08-27 | $5.66 | $5.66 | 54,400 | — | — |
| 2014-08-26 | $5.65 | $5.65 | 71,000 | — | — |
| 2014-08-25 | $5.59 | $5.59 | 204,300 | — | — |
| 2014-08-22 | $5.47 | $5.47 | 26,500 | — | — |
| 2014-08-21 | $5.47 | $5.47 | 71,900 | — | — |
| 2014-08-20 | $5.38 | $5.38 | 128,300 | — | — |
| 2014-08-19 | $5.41 | $5.41 | 879,700 | — | — |
| 2014-08-18 | $4.94 | $4.94 | 90,000 | — | — |
| 2014-08-15 | $4.97 | $4.97 | 68,900 | — | — |
| 2014-08-14 | $5.03 | $5.03 | 99,900 | — | — |
| 2014-08-13 | $5.10 | $5.10 | 60,800 | — | — |
| 2014-08-12 | $5.16 | $5.16 | 81,800 | — | — |
| 2014-08-11 | $5.23 | $5.23 | 138,300 | — | — |
| 2014-08-08 | $5.54 | $5.54 | 54,100 | — | — |
| 2014-08-07 | $5.60 | $5.60 | 255,400 | — | — |
| 2014-08-06 | $6.39 | $6.39 | 278,500 | — | — |
| 2014-08-05 | $6.40 | $6.40 | 235,700 | — | — |
| 2014-08-04 | $6.42 | $6.42 | 259,400 | — | — |
| 2014-08-01 | $6.42 | $6.42 | 188,800 | — | — |
| 2014-07-31 | $6.40 | $6.40 | 195,400 | — | — |
| 2014-07-30 | $6.47 | $6.47 | 54,000 | — | — |
| 2014-07-29 | $6.46 | $6.46 | 59,200 | — | — |
| 2014-07-28 | $6.48 | $6.48 | 46,500 | — | — |
| 2014-07-25 | $6.45 | $6.45 | 85,700 | — | — |
| 2014-07-24 | $6.47 | $6.47 | 78,900 | — | — |
| 2014-07-23 | $6.45 | $6.45 | 166,400 | — | — |
| 2014-07-22 | $6.49 | $6.49 | 40,900 | — | — |
| 2014-07-21 | $6.49 | $6.49 | 61,100 | — | — |
| 2014-07-18 | $6.51 | $6.51 | 40,200 | — | — |
| 2014-07-17 | $6.48 | $6.48 | 61,700 | — | — |
| 2014-07-16 | $6.50 | $6.50 | 65,900 | — | — |
| 2014-07-15 | $6.52 | $6.52 | 64,100 | — | — |
| 2014-07-14 | $6.59 | $6.59 | 99,200 | — | — |
| 2014-07-11 | $6.53 | $6.53 | 62,300 | — | — |
| 2014-07-10 | $6.50 | $6.50 | 75,700 | — | — |
| 2014-07-09 | $6.56 | $6.56 | 498,600 | — | — |
| 2014-07-08 | $5.80 | $5.80 | 50,400 | — | — |
| 2014-07-07 | $5.88 | $5.88 | 30,400 | — | — |
| 2014-07-03 | $6.02 | $6.02 | 7,700 | — | — |
| 2014-07-02 | $6.05 | $6.05 | 42,000 | — | — |
| 2014-07-01 | $6.14 | $6.14 | 97,100 | — | — |
| 2014-06-30 | $5.96 | $5.96 | 124,500 | — | — |
| 2014-06-27 | $5.65 | $5.65 | 2,796,300 | — | — |
| 2014-06-26 | $5.53 | $5.53 | 73,900 | — | — |
| 2014-06-25 | $5.52 | $5.52 | 91,300 | — | — |
| 2014-06-24 | $5.50 | $5.50 | 117,500 | — | — |
| 2014-06-23 | $5.50 | $5.50 | 122,300 | — | — |
| 2014-06-20 | $5.42 | $5.42 | 148,400 | — | — |
| 2014-06-19 | $5.44 | $5.44 | 88,900 | — | — |
| 2014-06-18 | $5.41 | $5.41 | 69,400 | — | — |
| 2014-06-17 | $5.56 | $5.56 | 83,200 | — | — |
| 2014-06-16 | $5.47 | $5.47 | 99,000 | — | — |
| 2014-06-13 | $5.52 | $5.52 | 75,800 | — | — |
| 2014-06-12 | $5.55 | $5.55 | 68,600 | — | — |
| 2014-06-11 | $5.56 | $5.56 | 66,300 | — | — |
| 2014-06-10 | $5.61 | $5.61 | 27,700 | — | — |
| 2014-06-09 | $5.67 | $5.67 | 55,000 | — | — |
| 2014-06-06 | $5.64 | $5.64 | 94,300 | — | — |
| 2014-06-05 | $5.62 | $5.62 | 48,200 | — | — |
| 2014-06-04 | $5.56 | $5.56 | 41,000 | — | — |
| 2014-06-03 | $5.54 | $5.54 | 85,900 | — | — |
| 2014-06-02 | $5.55 | $5.55 | 55,800 | — | — |
| 2014-05-30 | $5.63 | $5.63 | 69,500 | — | — |
| 2014-05-29 | $5.72 | $5.72 | 21,700 | — | — |
| 2014-05-28 | $5.75 | $5.75 | 25,300 | — | — |
| 2014-05-27 | $5.94 | $5.94 | 37,600 | — | — |
| 2014-05-23 | $5.81 | $5.81 | 86,400 | — | — |
| 2014-05-22 | $5.61 | $5.61 | 28,700 | — | — |
| 2014-05-21 | $5.57 | $5.57 | 37,500 | — | — |
| 2014-05-20 | $5.51 | $5.51 | 79,900 | — | — |
| 2014-05-19 | $5.62 | $5.62 | 42,300 | — | — |
| 2014-05-16 | $5.54 | $5.54 | 76,200 | — | — |
| 2014-05-15 | $5.44 | $5.44 | 106,900 | — | — |
| 2014-05-14 | $5.55 | $5.55 | 68,300 | — | — |
| 2014-05-13 | $5.63 | $5.63 | 46,100 | — | — |
| 2014-05-12 | $5.87 | $5.87 | 34,000 | — | — |
| 2014-05-09 | $5.56 | $5.56 | 30,500 | — | — |
| 2014-05-08 | $5.50 | $5.50 | 28,600 | — | — |
| 2014-05-07 | $5.52 | $5.52 | 70,200 | — | — |
| 2014-05-06 | $5.47 | $5.47 | 87,700 | — | — |
| 2014-05-05 | $5.75 | $5.75 | 26,800 | — | — |
| 2014-05-02 | $5.98 | $5.98 | 51,100 | — | — |
| 2014-05-01 | $6.16 | $6.16 | 63,300 | — | — |
| 2014-04-30 | $6.35 | $6.35 | 60,200 | — | — |
| 2014-04-29 | $6.19 | $6.19 | 47,600 | — | — |
| 2014-04-28 | $6.40 | $6.40 | 36,800 | — | — |
| 2014-04-25 | $6.52 | $6.52 | 38,000 | — | — |
| 2014-04-24 | $6.74 | $6.74 | 25,200 | — | — |
| 2014-04-23 | $6.89 | $6.89 | 25,300 | — | — |
| 2014-04-22 | $7.14 | $7.14 | 25,400 | — | — |
| 2014-04-21 | $7.02 | $7.02 | 17,700 | — | — |
| 2014-04-17 | $6.93 | $6.93 | 27,800 | — | — |
| 2014-04-16 | $6.70 | $6.70 | 17,400 | — | — |
| 2014-04-15 | $6.69 | $6.69 | 48,100 | — | — |
| 2014-04-14 | $6.81 | $6.81 | 43,000 | — | — |
| 2014-04-11 | $6.73 | $6.73 | 61,500 | — | — |
| 2014-04-10 | $6.56 | $6.56 | 51,500 | — | — |
| 2014-04-09 | $6.84 | $6.84 | 27,000 | — | — |
| 2014-04-08 | $6.70 | $6.70 | 29,500 | — | — |
| 2014-04-07 | $6.57 | $6.57 | 35,100 | — | — |
| 2014-04-04 | $6.66 | $6.66 | 62,900 | — | — |
| 2014-04-03 | $6.98 | $6.98 | 15,900 | — | — |
| 2014-04-02 | $7.07 | $7.07 | 13,800 | — | — |
| 2014-04-01 | $7.09 | $7.09 | 37,900 | — | — |
| 2014-03-31 | $6.91 | $6.91 | 54,300 | — | — |
| 2014-03-28 | $6.82 | $6.82 | 21,100 | — | — |
| 2014-03-27 | $6.82 | $6.82 | 48,000 | — | — |
| 2014-03-26 | $6.70 | $6.70 | 40,300 | — | — |
| 2014-03-25 | $6.99 | $6.99 | 41,100 | — | — |
| 2014-03-24 | $7.02 | $7.02 | 24,700 | — | — |
| 2014-03-21 | $7.02 | $7.02 | 46,800 | — | — |
| 2014-03-20 | $6.92 | $6.92 | 41,000 | — | — |
| 2014-03-19 | $6.97 | $6.97 | 15,500 | — | — |
| 2014-03-18 | $7.02 | $7.02 | 56,700 | — | — |
| 2014-03-17 | $7.00 | $7.00 | 29,500 | — | — |
| 2014-03-14 | $6.98 | $6.98 | 50,300 | — | — |
| 2014-03-13 | $6.85 | $6.85 | 32,800 | — | — |
| 2014-03-12 | $6.96 | $6.96 | 19,400 | — | — |
| 2014-03-11 | $6.99 | $6.99 | 29,500 | — | — |
| 2014-03-10 | $7.13 | $7.13 | 11,400 | — | — |
| 2014-03-07 | $7.14 | $7.14 | 25,600 | — | — |
| 2014-03-06 | $7.20 | $7.20 | 14,700 | — | — |
| 2014-03-05 | $7.19 | $7.19 | 40,500 | — | — |
| 2014-03-04 | $7.16 | $7.16 | 209,200 | — | — |
| 2014-03-03 | $6.88 | $6.88 | 34,200 | — | — |
| 2014-02-28 | $6.81 | $6.81 | 50,500 | — | — |
| 2014-02-27 | $6.78 | $6.78 | 13,300 | — | — |
| 2014-02-26 | $6.80 | $6.80 | 34,000 | — | — |
| 2014-02-25 | $6.70 | $6.70 | 18,300 | — | — |
| 2014-02-24 | $6.84 | $6.84 | 17,000 | — | — |
| 2014-02-21 | $6.75 | $6.75 | 38,000 | — | — |
| 2014-02-20 | $6.88 | $6.88 | 17,700 | — | — |
| 2014-02-19 | $6.74 | $6.74 | 36,400 | — | — |
| 2014-02-18 | $6.90 | $6.90 | 60,300 | — | — |
| 2014-02-14 | $6.89 | $6.89 | 30,300 | — | — |
| 2014-02-13 | $6.85 | $6.85 | 57,100 | — | — |
| 2014-02-12 | $6.73 | $6.73 | 67,600 | — | — |
| 2014-02-11 | $6.78 | $6.78 | 56,900 | — | — |
| 2014-02-10 | $6.68 | $6.68 | 0 | — | — |
| 2014-02-07 | $6.68 | $6.68 | 80,700 | — | — |
| 2014-02-06 | $6.66 | $6.66 | 109,400 | — | — |
| 2014-02-05 | $6.66 | $6.66 | 96,800 | — | — |
| 2014-02-04 | $6.60 | $6.60 | 43,000 | — | — |
| 2014-02-03 | $6.61 | $6.61 | 69,600 | — | — |
| 2014-01-31 | $6.66 | $6.66 | 326,400 | — | — |
| 2014-01-30 | $6.76 | $6.76 | 52,800 | — | — |
| 2014-01-29 | $6.74 | $6.74 | 39,500 | — | — |
| 2014-01-28 | $6.78 | $6.78 | 115,100 | — | — |
| 2014-01-27 | $6.69 | $6.69 | 50,800 | — | — |
| 2014-01-24 | $6.62 | $6.62 | 22,800 | — | — |
| 2014-01-23 | $6.75 | $6.75 | 42,800 | — | — |
| 2014-01-22 | $6.77 | $6.77 | 50,400 | — | — |
| 2014-01-21 | $6.70 | $6.70 | 15,600 | — | — |
| 2014-01-17 | $6.69 | $6.69 | 24,600 | — | — |
| 2014-01-16 | $6.84 | $6.84 | 61,600 | — | — |
| 2014-01-15 | $6.55 | $6.55 | 16,300 | — | — |
| 2014-01-14 | $6.61 | $6.61 | 8,100 | — | — |
| 2014-01-13 | $6.49 | $6.49 | 46,400 | — | — |
| 2014-01-10 | $6.52 | $6.52 | 29,500 | — | — |
| 2014-01-09 | $6.46 | $6.46 | 43,000 | — | — |
| 2014-01-08 | $6.49 | $6.49 | 41,400 | — | — |
| 2014-01-07 | $6.66 | $6.66 | 38,800 | — | — |
| 2014-01-06 | $6.66 | $6.66 | 19,400 | — | — |
| 2014-01-03 | $6.78 | $6.78 | 168,500 | — | — |
| 2014-01-02 | $6.62 | $6.62 | 77,200 | — | — |