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
- 2008-11-19 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 | $5.31 | $7.36 | 10,800 | — | — |
| 2014-12-30 | $5.55 | $7.69 | 63,600 | — | — |
| 2014-12-29 | $5.20 | $7.21 | 8,400 | — | — |
| 2014-12-26 | $5.60 | $7.76 | 1,800 | — | — |
| 2014-12-24 | $5.68 | $7.87 | 2,400 | — | — |
| 2014-12-23 | $5.68 | $7.86 | 2,400 | — | — |
| 2014-12-22 | $5.76 | $7.97 | 7,800 | — | — |
| 2014-12-19 | $5.75 | $7.97 | 4,800 | — | — |
| 2014-12-18 | $5.60 | $7.75 | 4,800 | — | — |
| 2014-12-17 | $5.49 | $7.60 | 7,400 | — | — |
| 2014-12-16 | $5.45 | $7.55 | 0 | — | — |
| 2014-12-15 | $5.45 | $7.55 | 3,000 | — | — |
| 2014-12-12 | $5.29 | $7.33 | 4,600 | — | — |
| 2014-12-11 | $5.27 | $7.30 | 8,800 | — | — |
| 2014-12-10 | $5.45 | $7.55 | 7,600 | — | — |
| 2014-12-09 | $5.46 | $7.56 | 7,400 | — | — |
| 2014-12-08 | $5.53 | $7.66 | 6,800 | — | — |
| 2014-12-05 | $5.56 | $7.70 | 2,000 | — | — |
| 2014-12-04 | $5.53 | $7.66 | 4,400 | — | — |
| 2014-12-03 | $5.48 | $7.59 | 9,000 | — | — |
| 2014-12-02 | $5.40 | $7.48 | 6,800 | — | — |
| 2014-12-01 | $5.56 | $7.70 | 2,800 | — | — |
| 2014-11-28 | $5.67 | $7.86 | 2,600 | — | — |
| 2014-11-26 | $5.60 | $7.75 | 8,800 | — | — |
| 2014-11-25 | $5.79 | $8.02 | 6,200 | — | — |
| 2014-11-24 | $5.79 | $8.02 | 3,400 | — | — |
| 2014-11-21 | $5.72 | $7.93 | 800 | — | — |
| 2014-11-20 | $5.99 | $8.30 | 3,200 | — | — |
| 2014-11-19 | $5.84 | $8.09 | 4,000 | — | — |
| 2014-11-18 | $5.80 | $8.03 | 6,800 | — | — |
| 2014-11-17 | $5.81 | $8.05 | 5,400 | — | — |
| 2014-11-14 | $5.85 | $8.11 | 6,600 | — | — |
| 2014-11-13 | $5.85 | $8.11 | 3,600 | — | — |
| 2014-11-12 | $5.79 | $8.02 | 15,400 | — | — |
| 2014-11-11 | $5.75 | $7.97 | 29,800 | — | — |
| 2014-11-10 | $5.63 | $7.80 | 6,600 | — | — |
| 2014-11-07 | $6.00 | $8.31 | 1,600 | — | — |
| 2014-11-06 | $5.93 | $8.21 | 7,000 | — | — |
| 2014-11-05 | $5.91 | $8.18 | 10,200 | — | — |
| 2014-11-04 | $5.91 | $8.19 | 6,000 | — | — |
| 2014-11-03 | $5.81 | $8.05 | 18,800 | — | — |
| 2014-10-31 | $5.91 | $8.19 | 5,000 | — | — |
| 2014-10-30 | $5.99 | $8.29 | 4,400 | — | — |
| 2014-10-29 | $5.93 | $8.21 | 13,000 | — | — |
| 2014-10-28 | $5.90 | $8.17 | 14,000 | — | — |
| 2014-10-27 | $5.70 | $7.89 | 8,000 | — | — |
| 2014-10-24 | $5.60 | $7.76 | 29,400 | — | — |
| 2014-10-23 | $5.50 | $7.62 | 74,400 | — | — |
| 2014-10-22 | $4.90 | $6.79 | 32,400 | — | — |
| 2014-10-21 | $4.28 | $5.92 | 32,800 | — | — |
| 2014-10-20 | $4.46 | $6.17 | 3,800 | — | — |
| 2014-10-17 | $4.40 | $6.09 | 8,800 | — | — |
| 2014-10-16 | $4.33 | $5.99 | 29,400 | — | — |
| 2014-10-15 | $4.30 | $5.96 | 12,800 | — | — |
| 2014-10-14 | $4.25 | $5.89 | 34,000 | — | — |
| 2014-10-13 | $4.25 | $5.89 | 11,800 | — | — |
| 2014-10-10 | $4.25 | $5.88 | 5,800 | — | — |
| 2014-10-09 | $4.20 | $5.81 | 22,400 | — | — |
| 2014-10-08 | $4.48 | $6.20 | 5,200 | — | — |
| 2014-10-07 | $4.49 | $6.21 | 29,400 | — | — |
| 2014-10-06 | $4.76 | $6.60 | 7,400 | — | — |
| 2014-10-03 | $4.98 | $6.89 | 6,800 | — | — |
| 2014-10-02 | $5.21 | $7.21 | 400 | — | — |
| 2014-10-01 | $4.98 | $6.90 | 20,400 | — | — |
| 2014-09-30 | $5.12 | $7.09 | 17,200 | — | — |
| 2014-09-29 | $5.18 | $7.17 | 4,400 | — | — |
| 2014-09-26 | $5.36 | $7.43 | 7,400 | — | — |
| 2014-09-25 | $5.25 | $7.27 | 5,000 | — | — |
| 2014-09-24 | $5.28 | $7.31 | 7,800 | — | — |
| 2014-09-23 | $5.30 | $7.34 | 23,600 | — | — |
| 2014-09-22 | $5.51 | $7.63 | 18,600 | — | — |
| 2014-09-19 | $5.63 | $7.79 | 9,600 | — | — |
| 2014-09-18 | $5.85 | $8.11 | 23,000 | — | — |
| 2014-09-17 | $5.78 | $8.00 | 4,000 | — | — |
| 2014-09-16 | $5.81 | $8.05 | 2,000 | — | — |
| 2014-09-15 | $5.80 | $8.04 | 4,200 | — | — |
| 2014-09-12 | $5.80 | $8.04 | 8,000 | — | — |
| 2014-09-11 | $5.76 | $7.98 | 5,000 | — | — |
| 2014-09-10 | $5.87 | $8.13 | 2,800 | — | — |
| 2014-09-09 | $5.78 | $8.01 | 10,600 | — | — |
| 2014-09-08 | $5.79 | $8.02 | 10,000 | — | — |
| 2014-09-05 | $5.86 | $8.12 | 9,800 | — | — |
| 2014-09-04 | $5.97 | $8.27 | 12,800 | — | — |
| 2014-09-03 | $5.97 | $8.27 | 9,200 | — | — |
| 2014-09-02 | $5.86 | $8.12 | 6,800 | — | — |
| 2014-08-29 | $5.85 | $8.11 | 18,200 | — | — |
| 2014-08-28 | $5.88 | $8.14 | 12,400 | — | — |
| 2014-08-27 | $5.98 | $8.28 | 8,200 | — | — |
| 2014-08-26 | $5.97 | $8.27 | 2,800 | — | — |
| 2014-08-25 | $5.97 | $8.27 | 19,000 | — | — |
| 2014-08-22 | $5.78 | $8.00 | 20,000 | — | — |
| 2014-08-21 | $5.90 | $8.18 | 11,600 | — | — |
| 2014-08-20 | $5.90 | $8.18 | 4,200 | — | — |
| 2014-08-19 | $5.92 | $8.20 | 11,400 | — | — |
| 2014-08-18 | $5.89 | $8.16 | 18,600 | — | — |
| 2014-08-15 | $5.95 | $8.24 | 6,200 | — | — |
| 2014-08-14 | $5.91 | $8.18 | 12,600 | — | — |
| 2014-08-13 | $5.90 | $8.18 | 12,400 | — | — |
| 2014-08-12 | $5.90 | $8.18 | 18,600 | — | — |
| 2014-08-11 | $5.90 | $8.18 | 23,200 | — | — |
| 2014-08-08 | $6.01 | $8.32 | 4,200 | — | — |
| 2014-08-07 | $5.93 | $8.22 | 10,200 | — | — |
| 2014-08-06 | $5.93 | $8.21 | 14,000 | — | — |
| 2014-08-05 | $6.03 | $8.35 | 6,200 | — | — |
| 2014-08-04 | $5.83 | $8.07 | 9,000 | — | — |
| 2014-08-01 | $5.83 | $8.08 | 22,600 | — | — |
| 2014-07-31 | $5.96 | $8.26 | 31,600 | — | — |
| 2014-07-30 | $6.32 | $8.75 | 17,200 | — | — |
| 2014-07-29 | $6.38 | $8.84 | 4,600 | — | — |
| 2014-07-28 | $6.50 | $9.00 | 36,800 | — | — |
| 2014-07-25 | $6.50 | $9.00 | 11,600 | — | — |
| 2014-07-24 | $6.40 | $8.87 | 19,000 | — | — |
| 2014-07-23 | $6.39 | $8.85 | 105,400 | — | — |
| 2014-07-22 | $8.05 | $11.15 | 6,000 | — | — |
| 2014-07-21 | $7.90 | $10.95 | 12,600 | — | — |
| 2014-07-18 | $7.87 | $10.90 | 15,200 | — | — |
| 2014-07-17 | $7.84 | $10.86 | 4,000 | — | — |
| 2014-07-16 | $7.90 | $10.94 | 8,000 | — | — |
| 2014-07-15 | $7.89 | $10.93 | 8,000 | — | — |
| 2014-07-14 | $7.90 | $10.95 | 19,200 | — | — |
| 2014-07-11 | $7.80 | $10.81 | 10,000 | — | — |
| 2014-07-10 | $7.75 | $10.73 | 11,400 | — | — |
| 2014-07-09 | $8.14 | $11.27 | 1,800 | — | — |
| 2014-07-08 | $8.13 | $11.26 | 20,800 | — | — |
| 2014-07-07 | $8.12 | $11.24 | 31,400 | — | — |
| 2014-07-03 | $7.88 | $10.92 | 5,800 | — | — |
| 2014-07-02 | $7.70 | $10.67 | 15,000 | — | — |
| 2014-07-01 | $7.55 | $10.46 | 5,600 | — | — |
| 2014-06-30 | $7.61 | $10.54 | 2,000 | — | — |
| 2014-06-27 | $7.46 | $10.33 | 14,400 | — | — |
| 2014-06-26 | $7.64 | $10.58 | 30,800 | — | — |
| 2014-06-25 | $7.86 | $10.88 | 400 | — | — |
| 2014-06-24 | $7.85 | $10.88 | 10,000 | — | — |
| 2014-06-23 | $7.92 | $10.97 | 2,000 | — | — |
| 2014-06-20 | $8.04 | $11.13 | 32,600 | — | — |
| 2014-06-19 | $8.13 | $11.26 | 5,200 | — | — |
| 2014-06-18 | $8.12 | $11.24 | 3,400 | — | — |
| 2014-06-17 | $8.11 | $11.24 | 3,000 | — | — |
| 2014-06-16 | $8.25 | $11.43 | 3,400 | — | — |
| 2014-06-13 | $8.24 | $11.41 | 8,200 | — | — |
| 2014-06-12 | $8.08 | $11.19 | 7,400 | — | — |
| 2014-06-11 | $8.07 | $11.18 | 3,000 | — | — |
| 2014-06-10 | $8.08 | $11.19 | 2,800 | — | — |
| 2014-06-09 | $8.07 | $11.18 | 11,800 | — | — |
| 2014-06-06 | $8.06 | $11.16 | 20,400 | — | — |
| 2014-06-05 | $8.28 | $11.47 | 4,800 | — | — |
| 2014-06-04 | $8.16 | $11.30 | 7,200 | — | — |
| 2014-06-03 | $8.28 | $11.47 | 11,600 | — | — |
| 2014-06-02 | $8.22 | $11.38 | 10,600 | — | — |
| 2014-05-30 | $8.36 | $11.58 | 9,200 | — | — |
| 2014-05-29 | $8.30 | $11.50 | 4,400 | — | — |
| 2014-05-28 | $8.35 | $11.57 | 3,200 | — | — |
| 2014-05-27 | $8.21 | $11.37 | 14,400 | — | — |
| 2014-05-23 | $8.39 | $11.63 | 40,600 | — | — |
| 2014-05-22 | $8.31 | $11.51 | 22,400 | — | — |
| 2014-05-21 | $8.46 | $11.72 | 20,200 | — | — |
| 2014-05-20 | $8.46 | $11.72 | 33,400 | — | — |
| 2014-05-19 | $8.57 | $11.88 | 15,200 | — | — |
| 2014-05-16 | $8.30 | $11.50 | 6,200 | — | — |
| 2014-05-15 | $8.41 | $11.65 | 7,200 | — | — |
| 2014-05-14 | $8.47 | $11.73 | 13,800 | — | — |
| 2014-05-13 | $8.62 | $11.94 | 27,400 | — | — |
| 2014-05-12 | $8.51 | $11.79 | 33,000 | — | — |
| 2014-05-09 | $8.45 | $11.70 | 6,400 | — | — |
| 2014-05-08 | $8.63 | $11.95 | 46,200 | — | — |
| 2014-05-07 | $8.63 | $11.95 | 15,800 | — | — |
| 2014-05-06 | $8.34 | $11.56 | 11,800 | — | — |
| 2014-05-05 | $8.58 | $11.88 | 21,400 | — | — |
| 2014-05-02 | $8.71 | $12.06 | 10,200 | — | — |
| 2014-05-01 | $8.44 | $11.70 | 7,000 | — | — |
| 2014-04-30 | $8.53 | $11.81 | 37,600 | — | — |
| 2014-04-29 | $8.53 | $11.81 | 35,200 | — | — |
| 2014-04-28 | $8.46 | $11.72 | 25,400 | — | — |
| 2014-04-25 | $8.39 | $11.62 | 38,800 | — | — |
| 2014-04-24 | $8.65 | $11.98 | 17,000 | — | — |
| 2014-04-23 | $8.50 | $11.78 | 48,400 | — | — |
| 2014-04-22 | $8.28 | $11.47 | 46,400 | — | — |
| 2014-04-21 | $8.10 | $11.22 | 61,400 | — | — |
| 2014-04-17 | $7.17 | $9.93 | 11,400 | — | — |
| 2014-04-16 | $7.14 | $9.89 | 12,400 | — | — |
| 2014-04-15 | $7.12 | $9.86 | 17,200 | — | — |
| 2014-04-14 | $7.13 | $9.88 | 9,800 | — | — |
| 2014-04-11 | $7.11 | $9.85 | 15,000 | — | — |
| 2014-04-10 | $7.03 | $9.73 | 3,400 | — | — |
| 2014-04-09 | $7.07 | $9.79 | 7,000 | — | — |
| 2014-04-08 | $6.88 | $9.53 | 13,200 | — | — |
| 2014-04-07 | $7.03 | $9.73 | 33,600 | — | — |
| 2014-04-04 | $7.00 | $9.70 | 15,600 | — | — |
| 2014-04-03 | $6.95 | $9.63 | 15,800 | — | — |
| 2014-04-02 | $7.00 | $9.69 | 12,600 | — | — |
| 2014-04-01 | $6.94 | $9.61 | 5,000 | — | — |
| 2014-03-31 | $6.94 | $9.62 | 9,400 | — | — |
| 2014-03-28 | $6.90 | $9.56 | 8,400 | — | — |
| 2014-03-27 | $6.82 | $9.44 | 6,600 | — | — |
| 2014-03-26 | $6.82 | $9.44 | 12,800 | — | — |
| 2014-03-25 | $6.96 | $9.64 | 6,400 | — | — |
| 2014-03-24 | $6.94 | $9.62 | 15,400 | — | — |
| 2014-03-21 | $6.98 | $9.67 | 13,000 | — | — |
| 2014-03-20 | $7.00 | $9.70 | 4,200 | — | — |
| 2014-03-19 | $6.96 | $9.64 | 4,800 | — | — |
| 2014-03-18 | $6.86 | $9.50 | 7,800 | — | — |
| 2014-03-17 | $6.88 | $9.53 | 3,000 | — | — |
| 2014-03-14 | $6.82 | $9.44 | 6,600 | — | — |
| 2014-03-13 | $6.82 | $9.44 | 21,800 | — | — |
| 2014-03-12 | $6.81 | $9.43 | 8,800 | — | — |
| 2014-03-11 | $6.84 | $9.47 | 3,000 | — | — |
| 2014-03-10 | $6.83 | $9.46 | 20,600 | — | — |
| 2014-03-07 | $6.92 | $9.59 | 14,400 | — | — |
| 2014-03-06 | $6.93 | $9.60 | 10,600 | — | — |
| 2014-03-05 | $7.05 | $9.77 | 9,600 | — | — |
| 2014-03-04 | $7.14 | $9.89 | 10,000 | — | — |
| 2014-03-03 | $7.13 | $9.87 | 26,600 | — | — |
| 2014-02-28 | $6.83 | $9.46 | 20,000 | — | — |
| 2014-02-27 | $6.80 | $9.42 | 8,600 | — | — |
| 2014-02-26 | $6.85 | $9.49 | 16,400 | — | — |
| 2014-02-25 | $6.80 | $9.42 | 11,600 | — | — |
| 2014-02-24 | $6.83 | $9.46 | 37,800 | — | — |
| 2014-02-21 | $6.95 | $9.63 | 4,200 | — | — |
| 2014-02-20 | $7.12 | $9.86 | 4,000 | — | — |
| 2014-02-19 | $6.94 | $9.61 | 30,600 | — | — |
| 2014-02-18 | $7.03 | $9.74 | 17,200 | — | — |
| 2014-02-14 | $7.03 | $9.74 | 7,800 | — | — |
| 2014-02-13 | $7.23 | $10.01 | 6,600 | — | — |
| 2014-02-12 | $7.19 | $9.96 | 11,000 | — | — |
| 2014-02-11 | $7.00 | $9.70 | 10,200 | — | — |
| 2014-02-10 | $7.02 | $9.72 | 50,400 | — | — |
| 2014-02-07 | $6.73 | $9.33 | 5,400 | — | — |
| 2014-02-06 | $6.70 | $9.28 | 12,600 | — | — |
| 2014-02-05 | $6.75 | $9.35 | 11,600 | — | — |
| 2014-02-04 | $6.90 | $9.56 | 4,200 | — | — |
| 2014-02-03 | $7.05 | $9.77 | 13,200 | — | — |
| 2014-01-31 | $6.96 | $9.64 | 8,400 | — | — |
| 2014-01-30 | $6.98 | $9.67 | 11,400 | — | — |
| 2014-01-29 | $7.05 | $9.77 | 50,000 | — | — |
| 2014-01-28 | $6.76 | $9.36 | 31,200 | — | — |
| 2014-01-27 | $6.67 | $9.24 | 31,200 | — | — |
| 2014-01-24 | $6.76 | $9.37 | 12,800 | — | — |
| 2014-01-23 | $6.70 | $9.28 | 4,200 | — | — |
| 2014-01-22 | $6.76 | $9.36 | 15,800 | — | — |
| 2014-01-21 | $6.82 | $9.45 | 10,800 | — | — |
| 2014-01-17 | $6.90 | $9.55 | 4,800 | — | — |
| 2014-01-16 | $6.93 | $9.60 | 17,800 | — | — |
| 2014-01-15 | $6.83 | $9.46 | 16,000 | — | — |
| 2014-01-14 | $6.83 | $9.46 | 9,200 | — | — |
| 2014-01-13 | $6.81 | $9.43 | 26,600 | — | — |
| 2014-01-10 | $6.98 | $9.67 | 33,200 | — | — |
| 2014-01-09 | $6.98 | $9.67 | 11,800 | — | — |
| 2014-01-08 | $7.05 | $9.77 | 15,400 | — | — |
| 2014-01-07 | $7.11 | $9.85 | 14,600 | — | — |
| 2014-01-06 | $7.15 | $9.91 | 14,000 | — | — |
| 2014-01-03 | $7.16 | $9.91 | 12,000 | — | — |
| 2014-01-02 | $7.04 | $9.76 | 21,800 | — | — |