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
- 2000-08-04 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 | $3.18 | $5.49 | 56,400 | — | — |
| 2014-12-30 | $2.92 | $5.04 | 62,000 | — | — |
| 2014-12-29 | $2.82 | $4.87 | 203,900 | — | — |
| 2014-12-26 | $2.92 | $5.04 | 49,100 | — | — |
| 2014-12-24 | $2.87 | $4.96 | 18,600 | — | — |
| 2014-12-23 | $2.93 | $5.06 | 43,000 | — | — |
| 2014-12-22 | $3.01 | $5.20 | 56,100 | — | — |
| 2014-12-19 | $2.78 | $4.80 | 43,400 | — | — |
| 2014-12-18 | $2.88 | $4.98 | 48,500 | — | — |
| 2014-12-17 | $2.84 | $4.91 | 85,700 | — | — |
| 2014-12-16 | $2.89 | $4.99 | 44,500 | — | — |
| 2014-12-15 | $2.79 | $4.82 | 78,100 | — | — |
| 2014-12-12 | $2.70 | $4.66 | 148,700 | — | — |
| 2014-12-11 | $2.82 | $4.87 | 593,100 | — | — |
| 2014-12-10 | $2.76 | $4.77 | 89,400 | — | — |
| 2014-12-09 | $2.72 | $4.70 | 56,600 | — | — |
| 2014-12-08 | $2.70 | $4.66 | 168,300 | — | — |
| 2014-12-05 | $2.89 | $4.99 | 79,900 | — | — |
| 2014-12-04 | $2.86 | $4.94 | 164,800 | — | — |
| 2014-12-03 | $2.93 | $5.06 | 115,600 | — | — |
| 2014-12-02 | $2.87 | $4.96 | 140,200 | — | — |
| 2014-12-01 | $2.95 | $5.10 | 99,400 | — | — |
| 2014-11-28 | $2.94 | $5.08 | 71,500 | — | — |
| 2014-11-26 | $2.97 | $5.13 | 55,400 | — | — |
| 2014-11-25 | $2.92 | $5.04 | 86,100 | — | — |
| 2014-11-24 | $2.95 | $5.10 | 73,500 | — | — |
| 2014-11-21 | $2.91 | $5.03 | 93,200 | — | — |
| 2014-11-20 | $2.98 | $5.15 | 66,500 | — | — |
| 2014-11-19 | $2.97 | $5.13 | 49,000 | — | — |
| 2014-11-18 | $3.05 | $5.27 | 36,600 | — | — |
| 2014-11-17 | $2.96 | $5.11 | 76,600 | — | — |
| 2014-11-14 | $2.89 | $4.99 | 74,400 | — | — |
| 2014-11-13 | $3.00 | $5.18 | 58,000 | — | — |
| 2014-11-12 | $3.02 | $5.22 | 265,100 | — | — |
| 2014-11-11 | $2.83 | $4.89 | 27,900 | — | — |
| 2014-11-10 | $2.90 | $5.01 | 23,300 | — | — |
| 2014-11-07 | $2.86 | $4.94 | 83,300 | — | — |
| 2014-11-06 | $2.91 | $5.03 | 82,300 | — | — |
| 2014-11-05 | $2.88 | $4.98 | 66,100 | — | — |
| 2014-11-04 | $2.89 | $4.99 | 116,900 | — | — |
| 2014-11-03 | $2.79 | $4.82 | 31,400 | — | — |
| 2014-10-31 | $2.79 | $4.82 | 21,100 | — | — |
| 2014-10-30 | $2.68 | $4.63 | 49,400 | — | — |
| 2014-10-29 | $2.66 | $4.60 | 55,500 | — | — |
| 2014-10-28 | $2.69 | $4.65 | 96,800 | — | — |
| 2014-10-27 | $2.61 | $4.51 | 71,400 | — | — |
| 2014-10-24 | $2.76 | $4.77 | 32,800 | — | — |
| 2014-10-23 | $2.74 | $4.73 | 41,300 | — | — |
| 2014-10-22 | $2.71 | $4.68 | 93,900 | — | — |
| 2014-10-21 | $2.72 | $4.70 | 169,600 | — | — |
| 2014-10-20 | $2.55 | $4.41 | 66,100 | — | — |
| 2014-10-17 | $2.45 | $4.23 | 139,800 | — | — |
| 2014-10-16 | $2.58 | $4.46 | 140,400 | — | — |
| 2014-10-15 | $2.67 | $4.61 | 163,800 | — | — |
| 2014-10-14 | $2.72 | $4.70 | 183,800 | — | — |
| 2014-10-13 | $2.68 | $4.63 | 171,600 | — | — |
| 2014-10-10 | $2.82 | $4.87 | 172,500 | — | — |
| 2014-10-09 | $2.76 | $4.77 | 101,500 | — | — |
| 2014-10-08 | $2.84 | $4.91 | 789,400 | — | — |
| 2014-10-07 | $2.77 | $4.79 | 694,200 | — | — |
| 2014-10-06 | $5.07 | $8.76 | 17,400 | — | — |
| 2014-10-03 | $5.12 | $8.85 | 31,300 | — | — |
| 2014-10-02 | $5.19 | $8.97 | 2,700 | — | — |
| 2014-10-01 | $5.14 | $8.88 | 8,800 | — | — |
| 2014-09-30 | $5.22 | $9.02 | 3,300 | — | — |
| 2014-09-29 | $5.25 | $9.07 | 11,900 | — | — |
| 2014-09-26 | $5.32 | $9.19 | 10,600 | — | — |
| 2014-09-25 | $5.29 | $9.14 | 19,000 | — | — |
| 2014-09-24 | $5.26 | $9.09 | 9,300 | — | — |
| 2014-09-23 | $5.28 | $9.12 | 28,600 | — | — |
| 2014-09-22 | $5.42 | $9.36 | 26,300 | — | — |
| 2014-09-19 | $5.49 | $9.48 | 16,400 | — | — |
| 2014-09-18 | $5.41 | $9.35 | 17,400 | — | — |
| 2014-09-17 | $5.43 | $9.38 | 8,000 | — | — |
| 2014-09-16 | $5.35 | $9.24 | 32,600 | — | — |
| 2014-09-15 | $5.30 | $9.16 | 15,700 | — | — |
| 2014-09-12 | $5.46 | $9.43 | 32,300 | — | — |
| 2014-09-11 | $5.37 | $9.28 | 15,400 | — | — |
| 2014-09-10 | $5.32 | $9.19 | 10,000 | — | — |
| 2014-09-09 | $5.30 | $9.16 | 18,800 | — | — |
| 2014-09-08 | $5.30 | $9.16 | 23,100 | — | — |
| 2014-09-05 | $5.34 | $9.23 | 15,900 | — | — |
| 2014-09-04 | $5.40 | $9.33 | 10,100 | — | — |
| 2014-09-03 | $5.40 | $9.33 | 17,800 | — | — |
| 2014-09-02 | $5.47 | $9.45 | 28,400 | — | — |
| 2014-08-29 | $5.51 | $9.52 | 21,300 | — | — |
| 2014-08-28 | $5.58 | $9.64 | 8,500 | — | — |
| 2014-08-27 | $5.51 | $9.52 | 26,000 | — | — |
| 2014-08-26 | $5.60 | $9.67 | 42,400 | — | — |
| 2014-08-25 | $5.56 | $9.61 | 27,800 | — | — |
| 2014-08-22 | $5.60 | $9.67 | 447,400 | — | — |
| 2014-08-21 | $5.61 | $9.69 | 46,700 | — | — |
| 2014-08-20 | $5.69 | $9.83 | 20,200 | — | — |
| 2014-08-19 | $5.73 | $9.90 | 59,000 | — | — |
| 2014-08-18 | $5.78 | $9.99 | 15,100 | — | — |
| 2014-08-15 | $5.82 | $10.05 | 19,200 | — | — |
| 2014-08-14 | $5.94 | $10.26 | 12,800 | — | — |
| 2014-08-13 | $5.94 | $10.26 | 8,300 | — | — |
| 2014-08-12 | $5.94 | $10.26 | 16,900 | — | — |
| 2014-08-11 | $6.05 | $10.45 | 60,500 | — | — |
| 2014-08-08 | $5.96 | $10.30 | 9,300 | — | — |
| 2014-08-07 | $5.97 | $10.31 | 22,800 | — | — |
| 2014-08-06 | $5.93 | $10.24 | 16,700 | — | — |
| 2014-08-05 | $5.82 | $10.05 | 28,300 | — | — |
| 2014-08-04 | $5.80 | $10.02 | 17,000 | — | — |
| 2014-08-01 | $5.94 | $10.26 | 26,200 | — | — |
| 2014-07-31 | $5.95 | $10.28 | 50,400 | — | — |
| 2014-07-30 | $6.21 | $10.73 | 74,400 | — | — |
| 2014-07-29 | $6.57 | $11.35 | 40,400 | — | — |
| 2014-07-28 | $6.63 | $11.45 | 27,100 | — | — |
| 2014-07-25 | $6.80 | $11.75 | 44,000 | — | — |
| 2014-07-24 | $6.70 | $11.57 | 23,400 | — | — |
| 2014-07-23 | $6.82 | $11.78 | 36,300 | — | — |
| 2014-07-22 | $6.78 | $11.71 | 29,400 | — | — |
| 2014-07-21 | $6.70 | $11.57 | 24,400 | — | — |
| 2014-07-18 | $6.76 | $11.68 | 12,400 | — | — |
| 2014-07-17 | $6.63 | $11.45 | 16,900 | — | — |
| 2014-07-16 | $6.66 | $11.51 | 24,800 | — | — |
| 2014-07-15 | $6.73 | $11.63 | 33,700 | — | — |
| 2014-07-14 | $6.83 | $11.80 | 25,400 | — | — |
| 2014-07-11 | $6.78 | $11.71 | 17,700 | — | — |
| 2014-07-10 | $6.78 | $11.71 | 19,500 | — | — |
| 2014-07-09 | $6.79 | $11.73 | 31,000 | — | — |
| 2014-07-08 | $6.84 | $11.82 | 46,300 | — | — |
| 2014-07-07 | $7.07 | $12.21 | 21,900 | — | — |
| 2014-07-03 | $7.48 | $12.92 | 9,500 | — | — |
| 2014-07-02 | $7.61 | $13.15 | 51,000 | — | — |
| 2014-07-01 | $7.83 | $13.53 | 92,300 | — | — |
| 2014-06-30 | $7.44 | $12.85 | 121,300 | — | — |
| 2014-06-27 | $6.99 | $12.08 | 1,575,500 | — | — |
| 2014-06-26 | $6.59 | $11.38 | 40,200 | — | — |
| 2014-06-25 | $6.67 | $11.52 | 92,500 | — | — |
| 2014-06-24 | $6.60 | $11.40 | 80,800 | — | — |
| 2014-06-23 | $6.93 | $11.97 | 87,100 | — | — |
| 2014-06-20 | $6.98 | $12.06 | 109,400 | — | — |
| 2014-06-19 | $6.85 | $11.83 | 34,500 | — | — |
| 2014-06-18 | $6.89 | $11.90 | 37,000 | — | — |
| 2014-06-17 | $6.89 | $11.90 | 35,200 | — | — |
| 2014-06-16 | $6.89 | $11.90 | 48,200 | — | — |
| 2014-06-13 | $6.97 | $12.04 | 50,100 | — | — |
| 2014-06-12 | $7.05 | $12.18 | 58,900 | — | — |
| 2014-06-11 | $7.37 | $12.73 | 49,500 | — | — |
| 2014-06-10 | $7.36 | $12.72 | 34,300 | — | — |
| 2014-06-09 | $7.47 | $12.91 | 64,200 | — | — |
| 2014-06-06 | $7.20 | $12.44 | 57,800 | — | — |
| 2014-06-05 | $6.75 | $11.66 | 23,900 | — | — |
| 2014-06-04 | $6.62 | $11.44 | 22,800 | — | — |
| 2014-06-03 | $6.67 | $11.52 | 46,800 | — | — |
| 2014-06-02 | $6.72 | $11.61 | 36,400 | — | — |
| 2014-05-30 | $6.69 | $11.56 | 38,100 | — | — |
| 2014-05-29 | $6.72 | $11.61 | 19,200 | — | — |
| 2014-05-28 | $6.77 | $11.70 | 24,100 | — | — |
| 2014-05-27 | $6.86 | $11.85 | 26,200 | — | — |
| 2014-05-23 | $6.87 | $11.87 | 39,400 | — | — |
| 2014-05-22 | $6.47 | $11.18 | 46,400 | — | — |
| 2014-05-21 | $6.60 | $11.40 | 29,100 | — | — |
| 2014-05-20 | $6.75 | $11.66 | 51,400 | — | — |
| 2014-05-19 | $7.02 | $12.13 | 26,900 | — | — |
| 2014-05-16 | $6.89 | $11.90 | 28,400 | — | — |
| 2014-05-15 | $6.77 | $11.70 | 58,900 | — | — |
| 2014-05-14 | $6.46 | $11.16 | 40,400 | — | — |
| 2014-05-13 | $6.86 | $11.85 | 77,300 | — | — |
| 2014-05-12 | $6.60 | $11.40 | 42,900 | — | — |
| 2014-05-09 | $6.40 | $11.06 | 42,700 | — | — |
| 2014-05-08 | $6.34 | $10.95 | 39,100 | — | — |
| 2014-05-07 | $6.45 | $11.14 | 28,700 | — | — |
| 2014-05-06 | $6.46 | $11.16 | 86,500 | — | — |
| 2014-05-05 | $6.53 | $11.28 | 51,700 | — | — |
| 2014-05-02 | $6.53 | $11.28 | 39,000 | — | — |
| 2014-05-01 | $6.51 | $11.25 | 56,800 | — | — |
| 2014-04-30 | $6.73 | $11.63 | 178,300 | — | — |
| 2014-04-29 | $6.64 | $11.47 | 63,000 | — | — |
| 2014-04-28 | $6.70 | $11.57 | 106,200 | — | — |
| 2014-04-25 | $7.01 | $12.11 | 62,800 | — | — |
| 2014-04-24 | $7.19 | $12.42 | 95,000 | — | — |
| 2014-04-23 | $7.08 | $12.23 | 41,700 | — | — |
| 2014-04-22 | $7.39 | $12.77 | 58,000 | — | — |
| 2014-04-21 | $7.25 | $12.53 | 28,200 | — | — |
| 2014-04-17 | $7.13 | $12.32 | 50,500 | — | — |
| 2014-04-16 | $7.11 | $12.28 | 109,600 | — | — |
| 2014-04-15 | $6.93 | $11.97 | 136,800 | — | — |
| 2014-04-14 | $7.27 | $12.56 | 68,300 | — | — |
| 2014-04-11 | $7.36 | $12.72 | 37,100 | — | — |
| 2014-04-10 | $7.37 | $12.73 | 75,400 | — | — |
| 2014-04-09 | $7.57 | $13.08 | 32,500 | — | — |
| 2014-04-08 | $7.53 | $13.01 | 100,300 | — | — |
| 2014-04-07 | $7.59 | $13.11 | 65,100 | — | — |
| 2014-04-04 | $7.62 | $13.16 | 54,900 | — | — |
| 2014-04-03 | $7.63 | $13.18 | 55,600 | — | — |
| 2014-04-02 | $7.70 | $13.30 | 31,600 | — | — |
| 2014-04-01 | $7.68 | $13.27 | 41,300 | — | — |
| 2014-03-31 | $7.53 | $13.01 | 71,700 | — | — |
| 2014-03-28 | $7.50 | $12.96 | 48,500 | — | — |
| 2014-03-27 | $7.46 | $12.89 | 24,200 | — | — |
| 2014-03-26 | $7.57 | $13.08 | 48,800 | — | — |
| 2014-03-25 | $7.72 | $13.34 | 15,900 | — | — |
| 2014-03-24 | $7.67 | $13.25 | 19,200 | — | — |
| 2014-03-21 | $7.69 | $13.29 | 35,500 | — | — |
| 2014-03-20 | $7.59 | $13.11 | 25,800 | — | — |
| 2014-03-19 | $7.53 | $13.01 | 14,400 | — | — |
| 2014-03-18 | $7.59 | $13.11 | 19,700 | — | — |
| 2014-03-17 | $7.62 | $13.16 | 35,400 | — | — |
| 2014-03-14 | $7.34 | $12.68 | 49,600 | — | — |
| 2014-03-13 | $7.39 | $12.77 | 48,900 | — | — |
| 2014-03-12 | $7.77 | $13.42 | 31,100 | — | — |
| 2014-03-11 | $7.90 | $13.65 | 42,600 | — | — |
| 2014-03-10 | $8.04 | $13.89 | 21,500 | — | — |
| 2014-03-07 | $7.91 | $13.67 | 14,000 | — | — |
| 2014-03-06 | $7.94 | $13.72 | 22,400 | — | — |
| 2014-03-05 | $7.93 | $13.70 | 23,500 | — | — |
| 2014-03-04 | $8.06 | $13.92 | 76,000 | — | — |
| 2014-03-03 | $7.87 | $13.60 | 38,300 | — | — |
| 2014-02-28 | $7.89 | $13.63 | 21,400 | — | — |
| 2014-02-27 | $7.99 | $13.80 | 19,700 | — | — |
| 2014-02-26 | $7.99 | $13.80 | 23,800 | — | — |
| 2014-02-25 | $8.03 | $13.87 | 23,400 | — | — |
| 2014-02-24 | $8.37 | $14.46 | 39,200 | — | — |
| 2014-02-21 | $8.36 | $14.44 | 64,700 | — | — |
| 2014-02-20 | $8.26 | $14.27 | 37,400 | — | — |
| 2014-02-19 | $7.96 | $13.75 | 45,700 | — | — |
| 2014-02-18 | $8.30 | $14.34 | 34,300 | — | — |
| 2014-02-14 | $8.11 | $14.01 | 42,400 | — | — |
| 2014-02-13 | $8.09 | $13.98 | 134,100 | — | — |
| 2014-02-12 | $8.42 | $14.55 | 113,800 | — | — |
| 2014-02-11 | $8.34 | $14.41 | 327,600 | — | — |
| 2014-02-10 | $6.84 | $11.82 | 29,400 | — | — |
| 2014-02-07 | $6.82 | $11.78 | 23,800 | — | — |
| 2014-02-06 | $6.66 | $11.51 | 427,800 | — | — |
| 2014-02-05 | $6.40 | $11.06 | 33,600 | — | — |
| 2014-02-04 | $6.30 | $10.88 | 77,000 | — | — |
| 2014-02-03 | $6.58 | $11.37 | 44,600 | — | — |
| 2014-01-31 | $6.80 | $11.75 | 35,900 | — | — |
| 2014-01-30 | $6.96 | $12.02 | 25,600 | — | — |
| 2014-01-29 | $6.83 | $11.80 | 21,300 | — | — |
| 2014-01-28 | $6.91 | $11.94 | 49,200 | — | — |
| 2014-01-27 | $6.99 | $12.08 | 19,000 | — | — |
| 2014-01-24 | $7.10 | $12.27 | 32,000 | — | — |
| 2014-01-23 | $7.40 | $12.78 | 19,500 | — | — |
| 2014-01-22 | $7.34 | $12.68 | 18,500 | — | — |
| 2014-01-21 | $7.39 | $12.77 | 20,900 | — | — |
| 2014-01-17 | $7.41 | $12.80 | 12,600 | — | — |
| 2014-01-16 | $7.46 | $12.89 | 24,300 | — | — |
| 2014-01-15 | $7.59 | $13.11 | 14,500 | — | — |
| 2014-01-14 | $7.65 | $13.22 | 14,200 | — | — |
| 2014-01-13 | $7.52 | $12.99 | 34,800 | — | — |
| 2014-01-10 | $7.31 | $12.63 | 74,500 | — | — |
| 2014-01-09 | $6.87 | $11.87 | 22,700 | — | — |
| 2014-01-08 | $7.01 | $12.11 | 13,300 | — | — |
| 2014-01-07 | $7.05 | $12.18 | 17,900 | — | — |
| 2014-01-06 | $7.01 | $12.11 | 19,300 | — | — |
| 2014-01-03 | $7.08 | $12.23 | 19,400 | — | — |
| 2014-01-02 | $7.12 | $12.30 | 21,100 | — | — |