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
- 2000-08-08 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 | $3.93 | $19.03 | 113,500 | — | — |
| 2014-12-30 | $3.93 | $19.03 | 226,900 | — | — |
| 2014-12-29 | $4.10 | $19.85 | 362,400 | — | — |
| 2014-12-26 | $3.91 | $18.93 | 276,300 | — | — |
| 2014-12-24 | $3.62 | $17.53 | 134,900 | — | — |
| 2014-12-23 | $3.52 | $17.04 | 94,700 | — | — |
| 2014-12-22 | $3.53 | $17.09 | 150,400 | — | — |
| 2014-12-19 | $3.62 | $17.53 | 129,400 | — | — |
| 2014-12-18 | $3.58 | $17.33 | 182,600 | — | — |
| 2014-12-17 | $3.66 | $17.72 | 120,400 | — | — |
| 2014-12-16 | $3.54 | $17.14 | 209,500 | — | — |
| 2014-12-15 | $3.49 | $16.90 | 181,300 | — | — |
| 2014-12-12 | $3.65 | $17.67 | 338,000 | — | — |
| 2014-12-11 | $3.72 | $18.01 | 442,000 | — | — |
| 2014-12-10 | $4.02 | $19.46 | 166,600 | — | — |
| 2014-12-09 | $4.19 | $20.29 | 152,700 | — | — |
| 2014-12-08 | $4.15 | $20.09 | 124,900 | — | — |
| 2014-12-05 | $4.20 | $20.33 | 122,600 | — | — |
| 2014-12-04 | $4.18 | $20.24 | 93,900 | — | — |
| 2014-12-03 | $4.20 | $20.33 | 221,000 | — | — |
| 2014-12-02 | $4.20 | $20.33 | 251,600 | — | — |
| 2014-12-01 | $4.09 | $19.80 | 401,600 | — | — |
| 2014-11-28 | $4.08 | $19.75 | 173,500 | — | — |
| 2014-11-26 | $4.18 | $20.24 | 715,600 | — | — |
| 2014-11-25 | $3.94 | $19.08 | 484,200 | — | — |
| 2014-11-24 | $3.85 | $18.64 | 1,016,800 | — | — |
| 2014-11-21 | $3.59 | $17.38 | 253,300 | — | — |
| 2014-11-20 | $3.57 | $17.28 | 1,315,200 | — | — |
| 2014-11-19 | $3.60 | $17.43 | 4,392,400 | — | — |
| 2014-11-18 | $3.22 | $15.59 | 115,300 | — | — |
| 2014-11-17 | $3.12 | $15.11 | 69,900 | — | — |
| 2014-11-14 | $3.13 | $15.15 | 52,800 | — | — |
| 2014-11-13 | $3.09 | $14.96 | 108,700 | — | — |
| 2014-11-12 | $3.17 | $15.35 | 107,300 | — | — |
| 2014-11-11 | $3.26 | $15.78 | 221,600 | — | — |
| 2014-11-10 | $3.20 | $15.49 | 127,500 | — | — |
| 2014-11-07 | $3.05 | $14.77 | 30,300 | — | — |
| 2014-11-06 | $3.10 | $15.01 | 62,900 | — | — |
| 2014-11-05 | $3.05 | $14.77 | 264,000 | — | — |
| 2014-11-04 | $3.19 | $15.44 | 282,500 | — | — |
| 2014-11-03 | $3.30 | $15.98 | 1,214,300 | — | — |
| 2014-10-31 | $2.99 | $14.48 | 26,500 | — | — |
| 2014-10-30 | $2.99 | $14.48 | 21,400 | — | — |
| 2014-10-29 | $3.00 | $14.52 | 21,700 | — | — |
| 2014-10-28 | $2.99 | $14.48 | 20,500 | — | — |
| 2014-10-27 | $2.94 | $14.23 | 29,400 | — | — |
| 2014-10-24 | $2.90 | $14.04 | 4,200 | — | — |
| 2014-10-23 | $2.88 | $13.94 | 78,200 | — | — |
| 2014-10-22 | $2.90 | $14.04 | 39,600 | — | — |
| 2014-10-21 | $2.97 | $14.38 | 94,100 | — | — |
| 2014-10-20 | $2.90 | $14.04 | 20,300 | — | — |
| 2014-10-17 | $2.84 | $13.75 | 16,700 | — | — |
| 2014-10-16 | $2.89 | $13.99 | 126,900 | — | — |
| 2014-10-15 | $2.75 | $13.31 | 36,600 | — | — |
| 2014-10-14 | $2.84 | $13.75 | 84,800 | — | — |
| 2014-10-13 | $2.77 | $13.41 | 112,600 | — | — |
| 2014-10-10 | $2.85 | $13.80 | 98,600 | — | — |
| 2014-10-09 | $2.93 | $14.19 | 17,500 | — | — |
| 2014-10-08 | $2.93 | $14.19 | 58,400 | — | — |
| 2014-10-07 | $2.86 | $13.85 | 95,100 | — | — |
| 2014-10-06 | $2.96 | $14.33 | 69,600 | — | — |
| 2014-10-03 | $2.91 | $14.09 | 53,600 | — | — |
| 2014-10-02 | $2.93 | $14.19 | 80,200 | — | — |
| 2014-10-01 | $2.92 | $14.14 | 152,300 | — | — |
| 2014-09-30 | $3.08 | $14.91 | 51,500 | — | — |
| 2014-09-29 | $3.15 | $15.25 | 89,600 | — | — |
| 2014-09-26 | $3.08 | $14.91 | 89,100 | — | — |
| 2014-09-25 | $3.11 | $15.06 | 94,700 | — | — |
| 2014-09-24 | $3.22 | $15.59 | 464,000 | — | — |
| 2014-09-23 | $3.02 | $14.62 | 55,300 | — | — |
| 2014-09-22 | $2.91 | $14.09 | 87,500 | — | — |
| 2014-09-19 | $3.00 | $14.52 | 189,800 | — | — |
| 2014-09-18 | $3.06 | $14.82 | 33,800 | — | — |
| 2014-09-17 | $3.03 | $14.67 | 121,300 | — | — |
| 2014-09-16 | $2.91 | $14.09 | 38,100 | — | — |
| 2014-09-15 | $2.93 | $14.19 | 123,700 | — | — |
| 2014-09-12 | $2.99 | $14.48 | 78,100 | — | — |
| 2014-09-11 | $3.13 | $15.15 | 154,900 | — | — |
| 2014-09-10 | $3.10 | $15.01 | 51,400 | — | — |
| 2014-09-09 | $3.14 | $15.20 | 144,600 | — | — |
| 2014-09-08 | $2.99 | $14.48 | 69,100 | — | — |
| 2014-09-05 | $2.97 | $14.38 | 76,100 | — | — |
| 2014-09-04 | $2.85 | $13.80 | 314,300 | — | — |
| 2014-09-03 | $3.03 | $14.67 | 144,400 | — | — |
| 2014-09-02 | $3.09 | $14.96 | 182,200 | — | — |
| 2014-08-29 | $3.15 | $15.25 | 70,500 | — | — |
| 2014-08-28 | $3.24 | $15.69 | 79,600 | — | — |
| 2014-08-27 | $3.18 | $15.40 | 95,800 | — | — |
| 2014-08-26 | $3.25 | $15.74 | 258,200 | — | — |
| 2014-08-25 | $3.16 | $15.30 | 649,000 | — | — |
| 2014-08-22 | $2.98 | $14.43 | 310,600 | — | — |
| 2014-08-21 | $2.96 | $14.33 | 173,700 | — | — |
| 2014-08-20 | $2.87 | $13.90 | 101,800 | — | — |
| 2014-08-19 | $2.90 | $14.04 | 179,200 | — | — |
| 2014-08-18 | $2.84 | $13.75 | 304,100 | — | — |
| 2014-08-15 | $2.95 | $14.28 | 105,400 | — | — |
| 2014-08-14 | $2.98 | $14.43 | 103,600 | — | — |
| 2014-08-13 | $3.01 | $14.57 | 157,300 | — | — |
| 2014-08-12 | $3.05 | $14.77 | 327,000 | — | — |
| 2014-08-11 | $3.06 | $14.82 | 668,900 | — | — |
| 2014-08-08 | $2.85 | $13.80 | 189,700 | — | — |
| 2014-08-07 | $2.92 | $14.14 | 1,127,300 | — | — |
| 2014-08-06 | $2.86 | $13.85 | 1,323,900 | — | — |
| 2014-08-05 | $2.39 | $11.57 | 8,000 | — | — |
| 2014-08-04 | $2.41 | $11.67 | 17,100 | — | — |
| 2014-08-01 | $2.37 | $11.47 | 19,800 | — | — |
| 2014-07-31 | $2.40 | $11.62 | 37,200 | — | — |
| 2014-07-30 | $2.45 | $11.86 | 10,400 | — | — |
| 2014-07-29 | $2.42 | $11.72 | 18,500 | — | — |
| 2014-07-28 | $2.43 | $11.77 | 16,600 | — | — |
| 2014-07-25 | $2.48 | $12.01 | 114,000 | — | — |
| 2014-07-24 | $2.45 | $11.86 | 15,600 | — | — |
| 2014-07-23 | $2.43 | $11.77 | 131,300 | — | — |
| 2014-07-22 | $2.48 | $12.01 | 135,700 | — | — |
| 2014-07-21 | $2.40 | $11.62 | 55,300 | — | — |
| 2014-07-18 | $2.36 | $11.43 | 63,800 | — | — |
| 2014-07-17 | $2.37 | $11.47 | 16,700 | — | — |
| 2014-07-16 | $2.35 | $11.38 | 8,400 | — | — |
| 2014-07-15 | $2.39 | $11.57 | 12,300 | — | — |
| 2014-07-14 | $2.38 | $11.52 | 41,300 | — | — |
| 2014-07-11 | $2.35 | $11.38 | 113,800 | — | — |
| 2014-07-10 | $2.40 | $11.62 | 37,200 | — | — |
| 2014-07-09 | $2.42 | $11.72 | 21,300 | — | — |
| 2014-07-08 | $2.47 | $11.96 | 31,300 | — | — |
| 2014-07-07 | $2.52 | $12.20 | 50,000 | — | — |
| 2014-07-03 | $2.53 | $12.25 | 122,100 | — | — |
| 2014-07-02 | $2.47 | $11.96 | 42,500 | — | — |
| 2014-07-01 | $2.45 | $11.86 | 87,100 | — | — |
| 2014-06-30 | $2.36 | $11.43 | 33,300 | — | — |
| 2014-06-27 | $2.29 | $11.09 | 22,800 | — | — |
| 2014-06-26 | $2.28 | $11.04 | 19,000 | — | — |
| 2014-06-25 | $2.30 | $11.14 | 31,500 | — | — |
| 2014-06-24 | $2.33 | $11.28 | 19,600 | — | — |
| 2014-06-23 | $2.40 | $11.62 | 74,000 | — | — |
| 2014-06-20 | $2.26 | $10.94 | 50,000 | — | — |
| 2014-06-19 | $2.29 | $11.09 | 46,700 | — | — |
| 2014-06-18 | $2.31 | $11.18 | 32,400 | — | — |
| 2014-06-17 | $2.39 | $11.57 | 35,700 | — | — |
| 2014-06-16 | $2.40 | $11.62 | 30,500 | — | — |
| 2014-06-13 | $2.41 | $11.67 | 21,100 | — | — |
| 2014-06-12 | $2.40 | $11.62 | 38,000 | — | — |
| 2014-06-11 | $2.45 | $11.86 | 91,600 | — | — |
| 2014-06-10 | $2.44 | $11.81 | 93,400 | — | — |
| 2014-06-09 | $2.36 | $11.43 | 162,700 | — | — |
| 2014-06-06 | $2.28 | $11.04 | 67,400 | — | — |
| 2014-06-05 | $2.27 | $10.99 | 193,400 | — | — |
| 2014-06-04 | $2.19 | $10.60 | 47,700 | — | — |
| 2014-06-03 | $2.17 | $10.51 | 29,100 | — | — |
| 2014-06-02 | $2.15 | $10.41 | 30,800 | — | — |
| 2014-05-30 | $2.16 | $10.46 | 11,600 | — | — |
| 2014-05-29 | $2.16 | $10.46 | 16,500 | — | — |
| 2014-05-28 | $2.15 | $10.41 | 29,500 | — | — |
| 2014-05-27 | $2.14 | $10.36 | 19,100 | — | — |
| 2014-05-23 | $2.16 | $10.46 | 40,000 | — | — |
| 2014-05-22 | $2.16 | $10.46 | 12,400 | — | — |
| 2014-05-21 | $2.16 | $10.46 | 58,100 | — | — |
| 2014-05-20 | $2.15 | $10.41 | 26,000 | — | — |
| 2014-05-19 | $2.13 | $10.31 | 35,200 | — | — |
| 2014-05-16 | $2.13 | $10.31 | 37,100 | — | — |
| 2014-05-15 | $2.19 | $10.60 | 65,200 | — | — |
| 2014-05-14 | $2.15 | $10.41 | 141,100 | — | — |
| 2014-05-13 | $2.10 | $10.17 | 94,800 | — | — |
| 2014-05-12 | $2.14 | $10.36 | 426,000 | — | — |
| 2014-05-09 | $1.91 | $9.25 | 52,000 | — | — |
| 2014-05-08 | $1.93 | $9.34 | 20,000 | — | — |
| 2014-05-07 | $1.91 | $9.25 | 27,800 | — | — |
| 2014-05-06 | $1.91 | $9.25 | 17,400 | — | — |
| 2014-05-05 | $1.92 | $9.30 | 28,300 | — | — |
| 2014-05-02 | $1.92 | $9.30 | 12,600 | — | — |
| 2014-05-01 | $1.92 | $9.30 | 25,800 | — | — |
| 2014-04-30 | $1.87 | $9.05 | 141,300 | — | — |
| 2014-04-29 | $1.91 | $9.25 | 22,700 | — | — |
| 2014-04-28 | $1.91 | $9.25 | 37,800 | — | — |
| 2014-04-25 | $1.93 | $9.34 | 11,300 | — | — |
| 2014-04-24 | $1.94 | $9.39 | 19,100 | — | — |
| 2014-04-23 | $1.93 | $9.34 | 29,500 | — | — |
| 2014-04-22 | $1.95 | $9.44 | 20,600 | — | — |
| 2014-04-21 | $1.97 | $9.54 | 39,400 | — | — |
| 2014-04-17 | $1.95 | $9.44 | 21,200 | — | — |
| 2014-04-16 | $1.94 | $9.39 | 44,100 | — | — |
| 2014-04-15 | $1.95 | $9.44 | 29,200 | — | — |
| 2014-04-14 | $1.97 | $9.54 | 18,900 | — | — |
| 2014-04-11 | $1.97 | $9.54 | 17,700 | — | — |
| 2014-04-10 | $1.95 | $9.44 | 35,300 | — | — |
| 2014-04-09 | $1.99 | $9.63 | 28,600 | — | — |
| 2014-04-08 | $1.99 | $9.63 | 58,200 | — | — |
| 2014-04-07 | $1.95 | $9.44 | 93,700 | — | — |
| 2014-04-04 | $1.91 | $9.25 | 63,900 | — | — |
| 2014-04-03 | $1.90 | $9.20 | 11,500 | — | — |
| 2014-04-02 | $1.92 | $9.30 | 35,900 | — | — |
| 2014-04-01 | $1.93 | $9.34 | 57,300 | — | — |
| 2014-03-31 | $1.91 | $9.25 | 47,600 | — | — |
| 2014-03-28 | $1.93 | $9.34 | 92,800 | — | — |
| 2014-03-27 | $1.92 | $9.30 | 48,700 | — | — |
| 2014-03-26 | $1.92 | $9.30 | 67,100 | — | — |
| 2014-03-25 | $1.90 | $9.20 | 34,200 | — | — |
| 2014-03-24 | $1.93 | $9.34 | 65,200 | — | — |
| 2014-03-21 | $1.96 | $9.49 | 19,700 | — | — |
| 2014-03-20 | $1.92 | $9.30 | 23,600 | — | — |
| 2014-03-19 | $1.93 | $9.34 | 21,100 | — | — |
| 2014-03-18 | $1.95 | $9.44 | 67,300 | — | — |
| 2014-03-17 | $1.93 | $9.34 | 110,200 | — | — |
| 2014-03-14 | $1.97 | $9.54 | 57,800 | — | — |
| 2014-03-13 | $1.98 | $9.59 | 139,600 | — | — |
| 2014-03-12 | $1.97 | $9.54 | 244,900 | — | — |
| 2014-03-11 | $1.99 | $9.63 | 146,900 | — | — |
| 2014-03-10 | $2.11 | $10.22 | 358,800 | — | — |
| 2014-03-07 | $2.32 | $10.07 | 282,700 | — | — |
| 2014-03-06 | $2.31 | $10.03 | 139,200 | — | — |
| 2014-03-05 | $2.32 | $10.07 | 219,800 | — | — |
| 2014-03-04 | $2.27 | $9.85 | 427,800 | — | — |
| 2014-03-03 | $2.22 | $9.64 | 204,100 | — | — |
| 2014-02-28 | $2.19 | $9.51 | 77,200 | — | — |
| 2014-02-27 | $2.17 | $9.42 | 71,700 | — | — |
| 2014-02-26 | $2.17 | $9.42 | 119,700 | — | — |
| 2014-02-25 | $2.16 | $9.38 | 67,600 | — | — |
| 2014-02-24 | $2.13 | $9.25 | 44,000 | — | — |
| 2014-02-21 | $2.11 | $9.16 | 46,200 | — | — |
| 2014-02-20 | $2.12 | $9.20 | 19,700 | — | — |
| 2014-02-19 | $2.14 | $9.29 | 24,100 | — | — |
| 2014-02-18 | $2.13 | $9.25 | 79,400 | — | — |
| 2014-02-14 | $2.11 | $9.16 | 42,700 | — | — |
| 2014-02-13 | $2.10 | $9.12 | 32,400 | — | — |
| 2014-02-12 | $2.10 | $9.12 | 43,300 | — | — |
| 2014-02-11 | $2.06 | $8.94 | 53,400 | — | — |
| 2014-02-10 | $2.06 | $8.94 | 29,100 | — | — |
| 2014-02-07 | $2.06 | $8.94 | 16,600 | — | — |
| 2014-02-06 | $2.06 | $8.94 | 12,300 | — | — |
| 2014-02-05 | $2.05 | $8.90 | 27,400 | — | — |
| 2014-02-04 | $2.07 | $8.99 | 26,300 | — | — |
| 2014-02-03 | $2.06 | $8.94 | 26,000 | — | — |
| 2014-01-31 | $2.11 | $9.16 | 24,400 | — | — |
| 2014-01-30 | $2.09 | $9.07 | 44,600 | — | — |
| 2014-01-29 | $2.10 | $9.12 | 39,300 | — | — |
| 2014-01-28 | $2.11 | $9.16 | 24,700 | — | — |
| 2014-01-27 | $2.13 | $9.25 | 84,300 | — | — |
| 2014-01-24 | $2.10 | $9.12 | 107,000 | — | — |
| 2014-01-23 | $2.16 | $9.38 | 159,200 | — | — |
| 2014-01-22 | $2.18 | $9.46 | 962,100 | — | — |
| 2014-01-21 | $2.10 | $9.12 | 43,100 | — | — |
| 2014-01-17 | $2.11 | $9.16 | 8,800 | — | — |
| 2014-01-16 | $2.13 | $9.25 | 36,400 | — | — |
| 2014-01-15 | $2.13 | $9.25 | 49,600 | — | — |
| 2014-01-14 | $2.12 | $9.20 | 74,300 | — | — |
| 2014-01-13 | $2.13 | $9.25 | 41,700 | — | — |
| 2014-01-10 | $2.11 | $9.16 | 75,500 | — | — |
| 2014-01-09 | $2.09 | $9.07 | 37,500 | — | — |
| 2014-01-08 | $2.03 | $8.81 | 23,100 | — | — |
| 2014-01-07 | $2.03 | $8.81 | 24,800 | — | — |
| 2014-01-06 | $2.01 | $8.73 | 40,900 | — | — |
| 2014-01-03 | $2.03 | $8.81 | 35,900 | — | — |
| 2014-01-02 | $2.03 | $8.81 | 8,200 | — | — |