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
- 2004-09-21 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 | $7.11 | $7.11 | 611 | — | — |
| 2014-12-30 | $7.20 | $7.20 | 456 | — | — |
| 2014-12-29 | $7.38 | $7.38 | 4,533 | — | — |
| 2014-12-26 | $7.20 | $7.20 | 2,678 | — | — |
| 2014-12-24 | $6.84 | $6.84 | 100 | — | — |
| 2014-12-23 | $6.84 | $6.84 | 1,856 | — | — |
| 2014-12-22 | $5.94 | $5.94 | 656 | — | — |
| 2014-12-19 | $5.94 | $5.94 | 222 | — | — |
| 2014-12-18 | $6.30 | $6.30 | 389 | — | — |
| 2014-12-17 | $6.30 | $6.30 | 1,633 | — | — |
| 2014-12-16 | $5.76 | $5.76 | 1,189 | — | — |
| 2014-12-15 | $5.94 | $5.94 | 344 | — | — |
| 2014-12-12 | $5.76 | $5.76 | 89 | — | — |
| 2014-12-11 | $6.12 | $6.12 | 67 | — | — |
| 2014-12-10 | $5.76 | $5.76 | 3,522 | — | — |
| 2014-12-09 | $6.30 | $6.30 | 11 | — | — |
| 2014-12-08 | $6.03 | $6.03 | 378 | — | — |
| 2014-12-05 | $7.02 | $7.02 | 44 | — | — |
| 2014-12-04 | $5.85 | $5.85 | 589 | — | — |
| 2014-12-03 | $7.20 | $7.20 | 11 | — | — |
| 2014-12-02 | $7.20 | $7.20 | 11 | — | — |
| 2014-12-01 | $5.85 | $5.85 | 1,456 | — | — |
| 2014-11-28 | $7.38 | $7.38 | 33 | — | — |
| 2014-11-26 | $7.11 | $7.11 | 89 | — | — |
| 2014-11-25 | $5.85 | $5.85 | 56 | — | — |
| 2014-11-24 | $7.56 | $7.56 | 2,011 | — | — |
| 2014-11-21 | $5.85 | $5.85 | 633 | — | — |
| 2014-11-20 | $5.85 | $5.85 | 1,522 | — | — |
| 2014-11-19 | $6.30 | $6.30 | 56 | — | — |
| 2014-11-18 | $5.49 | $5.49 | 589 | — | — |
| 2014-11-17 | $6.30 | $6.30 | 22 | — | — |
| 2014-11-14 | $5.49 | $5.49 | 22 | — | — |
| 2014-11-13 | $6.39 | $6.39 | 322 | — | — |
| 2014-11-12 | $6.66 | $6.66 | 1,233 | — | — |
| 2014-11-11 | $7.11 | $7.11 | 89 | — | — |
| 2014-11-10 | $7.29 | $7.29 | 189 | — | — |
| 2014-11-07 | $7.20 | $7.20 | 356 | — | — |
| 2014-11-06 | $7.74 | $7.74 | 0 | — | — |
| 2014-11-05 | $7.74 | $7.74 | 133 | — | — |
| 2014-11-04 | $7.74 | $7.74 | 433 | — | — |
| 2014-11-03 | $7.74 | $7.74 | 11 | — | — |
| 2014-10-31 | $7.65 | $7.65 | 44 | — | — |
| 2014-10-30 | $7.74 | $7.74 | 544 | — | — |
| 2014-10-29 | $7.74 | $7.74 | 889 | — | — |
| 2014-10-28 | $7.65 | $7.65 | 522 | — | — |
| 2014-10-27 | $7.29 | $7.29 | 1,022 | — | — |
| 2014-10-24 | $7.20 | $7.20 | 500 | — | — |
| 2014-10-23 | $7.20 | $7.20 | 456 | — | — |
| 2014-10-22 | $7.38 | $7.38 | 0 | — | — |
| 2014-10-21 | $7.38 | $7.38 | 267 | — | — |
| 2014-10-20 | $7.29 | $7.29 | 11 | — | — |
| 2014-10-17 | $6.48 | $6.48 | 1,200 | — | — |
| 2014-10-16 | $7.38 | $7.38 | 0 | — | — |
| 2014-10-15 | $7.38 | $7.38 | 11 | — | — |
| 2014-10-14 | $7.38 | $7.38 | 33 | — | — |
| 2014-10-13 | $6.03 | $6.03 | 111 | — | — |
| 2014-10-10 | $6.30 | $6.30 | 200 | — | — |
| 2014-10-09 | $7.38 | $7.38 | 211 | — | — |
| 2014-10-08 | $7.29 | $7.29 | 2,833 | — | — |
| 2014-10-07 | $6.39 | $6.39 | 289 | — | — |
| 2014-10-06 | $6.84 | $6.84 | 33 | — | — |
| 2014-10-03 | $6.84 | $6.84 | 111 | — | — |
| 2014-10-02 | $6.84 | $6.84 | 756 | — | — |
| 2014-10-01 | $6.93 | $6.93 | 444 | — | — |
| 2014-09-30 | $7.02 | $7.02 | 800 | — | — |
| 2014-09-29 | $6.84 | $6.84 | 389 | — | — |
| 2014-09-26 | $7.02 | $7.02 | 0 | — | — |
| 2014-09-25 | $7.02 | $7.02 | 0 | — | — |
| 2014-09-24 | $7.02 | $7.02 | 289 | — | — |
| 2014-09-23 | $6.84 | $6.84 | 867 | — | — |
| 2014-09-22 | $7.20 | $7.20 | 22 | — | — |
| 2014-09-19 | $7.02 | $7.02 | 89 | — | — |
| 2014-09-18 | $6.93 | $6.93 | 133 | — | — |
| 2014-09-17 | $6.93 | $6.93 | 0 | — | — |
| 2014-09-16 | $6.93 | $6.93 | 189 | — | — |
| 2014-09-15 | $6.93 | $6.93 | 333 | — | — |
| 2014-09-12 | $6.93 | $6.93 | 167 | — | — |
| 2014-09-11 | $7.38 | $7.38 | 0 | — | — |
| 2014-09-10 | $7.38 | $7.38 | 278 | — | — |
| 2014-09-09 | $7.38 | $7.38 | 2,100 | — | — |
| 2014-09-08 | $6.93 | $6.93 | 833 | — | — |
| 2014-09-05 | $7.83 | $7.83 | 3,400 | — | — |
| 2014-09-04 | $8.64 | $8.64 | 5,333 | — | — |
| 2014-09-03 | $10.08 | $10.08 | 1,711 | — | — |
| 2014-09-02 | $10.35 | $10.35 | 2,067 | — | — |
| 2014-08-29 | $9.90 | $9.90 | 222 | — | — |
| 2014-08-28 | $9.09 | $9.09 | 1,600 | — | — |
| 2014-08-27 | $9.72 | $9.72 | 611 | — | — |
| 2014-08-26 | $9.63 | $9.63 | 311 | — | — |
| 2014-08-25 | $9.90 | $9.90 | 1,544 | — | — |
| 2014-08-22 | $8.55 | $8.55 | 0 | — | — |
| 2014-08-21 | $8.55 | $8.55 | 2,011 | — | — |
| 2014-08-20 | $9.18 | $9.18 | 967 | — | — |
| 2014-08-19 | $9.27 | $9.27 | 3,167 | — | — |
| 2014-08-18 | $9.45 | $9.45 | 1,189 | — | — |
| 2014-08-15 | $9.90 | $9.90 | 178 | — | — |
| 2014-08-14 | $9.45 | $9.45 | 278 | — | — |
| 2014-08-13 | $9.09 | $9.09 | 467 | — | — |
| 2014-08-12 | $9.45 | $9.45 | 411 | — | — |
| 2014-08-11 | $9.54 | $9.54 | 56 | — | — |
| 2014-08-08 | $10.17 | $10.17 | 5,278 | — | — |
| 2014-08-07 | $9.72 | $9.72 | 1,067 | — | — |
| 2014-08-06 | $9.90 | $9.90 | 100 | — | — |
| 2014-08-05 | $9.90 | $9.90 | 78 | — | — |
| 2014-08-04 | $10.26 | $10.26 | 722 | — | — |
| 2014-08-01 | $10.26 | $10.26 | 0 | — | — |
| 2014-07-31 | $10.26 | $10.26 | 411 | — | — |
| 2014-07-30 | $10.26 | $10.26 | 11 | — | — |
| 2014-07-29 | $9.36 | $9.36 | 144 | — | — |
| 2014-07-28 | $10.26 | $10.26 | 444 | — | — |
| 2014-07-25 | $9.36 | $9.36 | 2,133 | — | — |
| 2014-07-24 | $10.62 | $10.62 | 78 | — | — |
| 2014-07-23 | $10.35 | $10.35 | 56 | — | — |
| 2014-07-22 | $10.53 | $10.53 | 400 | — | — |
| 2014-07-21 | $10.53 | $10.53 | 0 | — | — |
| 2014-07-18 | $10.53 | $10.53 | 1,433 | — | — |
| 2014-07-17 | $9.63 | $9.63 | 1,700 | — | — |
| 2014-07-16 | $9.63 | $9.63 | 167 | — | — |
| 2014-07-15 | $9.63 | $9.63 | 211 | — | — |
| 2014-07-14 | $9.63 | $9.63 | 22 | — | — |
| 2014-07-11 | $9.72 | $9.72 | 522 | — | — |
| 2014-07-10 | $9.81 | $9.81 | 444 | — | — |
| 2014-07-09 | $9.90 | $9.90 | 144 | — | — |
| 2014-07-08 | $10.35 | $10.35 | 722 | — | — |
| 2014-07-07 | $10.08 | $10.08 | 222 | — | — |
| 2014-07-03 | $10.62 | $10.62 | 400 | — | — |
| 2014-07-02 | $10.71 | $10.71 | 400 | — | — |
| 2014-07-01 | $10.35 | $10.35 | 578 | — | — |
| 2014-06-30 | $10.62 | $10.62 | 156 | — | — |
| 2014-06-27 | $9.90 | $9.90 | 222 | — | — |
| 2014-06-26 | $9.72 | $9.72 | 311 | — | — |
| 2014-06-25 | $10.08 | $10.08 | 4,589 | — | — |
| 2014-06-24 | $9.00 | $9.00 | 1,044 | — | — |
| 2014-06-23 | $9.09 | $9.09 | 733 | — | — |
| 2014-06-20 | $9.63 | $9.63 | 0 | — | — |
| 2014-06-19 | $9.63 | $9.63 | 67 | — | — |
| 2014-06-18 | $9.81 | $9.81 | 2,922 | — | — |
| 2014-06-17 | $9.99 | $9.99 | 244 | — | — |
| 2014-06-16 | $9.72 | $9.72 | 422 | — | — |
| 2014-06-13 | $9.36 | $9.36 | 178 | — | — |
| 2014-06-12 | $10.26 | $10.26 | 733 | — | — |
| 2014-06-11 | $10.35 | $10.35 | 811 | — | — |
| 2014-06-10 | $10.62 | $10.62 | 1,167 | — | — |
| 2014-06-09 | $10.35 | $10.35 | 1,378 | — | — |
| 2014-06-06 | $10.80 | $10.80 | 10,022 | — | — |
| 2014-06-05 | $10.35 | $10.35 | 3,056 | — | — |
| 2014-06-04 | $10.35 | $10.35 | 1,411 | — | — |
| 2014-06-03 | $10.53 | $10.53 | 4,167 | — | — |
| 2014-06-02 | $10.44 | $10.44 | 9,933 | — | — |
| 2014-05-30 | $10.35 | $10.35 | 12,367 | — | — |
| 2014-05-29 | $8.01 | $8.01 | 3,622 | — | — |
| 2014-05-28 | $7.11 | $7.11 | 0 | — | — |
| 2014-05-27 | $7.11 | $7.11 | 922 | — | — |
| 2014-05-23 | $6.57 | $6.57 | 111 | — | — |
| 2014-05-22 | $6.57 | $6.57 | 22 | — | — |
| 2014-05-21 | $6.66 | $6.66 | 411 | — | — |
| 2014-05-20 | $6.30 | $6.30 | 1,144 | — | — |
| 2014-05-19 | $6.30 | $6.30 | 1,567 | — | — |
| 2014-05-16 | $7.11 | $7.11 | 1,156 | — | — |
| 2014-05-15 | $7.11 | $7.11 | 2,122 | — | — |
| 2014-05-14 | $6.75 | $6.75 | 14,333 | — | — |
| 2014-05-13 | $5.31 | $5.31 | 5,389 | — | — |
| 2014-05-12 | $5.40 | $5.40 | 11 | — | — |
| 2014-05-09 | $5.40 | $5.40 | 22 | — | — |
| 2014-05-08 | $5.40 | $5.40 | 22 | — | — |
| 2014-05-07 | $5.40 | $5.40 | 656 | — | — |
| 2014-05-06 | $5.40 | $5.40 | 300 | — | — |
| 2014-05-05 | $5.67 | $5.67 | 189 | — | — |
| 2014-05-02 | $6.12 | $6.12 | 11 | — | — |
| 2014-05-01 | $5.76 | $5.76 | 2,867 | — | — |
| 2014-04-30 | $6.21 | $6.21 | 33 | — | — |
| 2014-04-29 | $6.48 | $6.48 | 0 | — | — |
| 2014-04-28 | $6.48 | $6.48 | 5,222 | — | — |
| 2014-04-25 | $5.40 | $5.40 | 2,333 | — | — |
| 2014-04-24 | $4.41 | $4.41 | 3,744 | — | — |
| 2014-04-23 | $4.14 | $4.14 | 211 | — | — |
| 2014-04-22 | $3.60 | $3.60 | 1,533 | — | — |
| 2014-04-21 | $3.51 | $3.51 | 511 | — | — |
| 2014-04-17 | $3.51 | $3.51 | 1,211 | — | — |
| 2014-04-16 | $3.96 | $3.96 | 533 | — | — |
| 2014-04-15 | $3.87 | $3.87 | 411 | — | — |
| 2014-04-14 | $4.05 | $4.05 | 689 | — | — |
| 2014-04-11 | $4.41 | $4.41 | 1,711 | — | — |
| 2014-04-10 | $4.86 | $4.86 | 478 | — | — |
| 2014-04-09 | $5.31 | $5.31 | 800 | — | — |
| 2014-04-08 | $5.22 | $5.22 | 289 | — | — |
| 2014-04-07 | $5.76 | $5.76 | 567 | — | — |
| 2014-04-04 | $5.94 | $5.94 | 2,089 | — | — |
| 2014-04-03 | $6.48 | $6.48 | 89 | — | — |
| 2014-04-02 | $6.57 | $6.57 | 2,467 | — | — |
| 2014-04-01 | $5.67 | $5.67 | 233 | — | — |
| 2014-03-31 | $5.76 | $5.76 | 3,200 | — | — |
| 2014-03-28 | $4.95 | $4.95 | 3,644 | — | — |
| 2014-03-27 | $4.50 | $4.50 | 3,856 | — | — |
| 2014-03-26 | $4.14 | $4.14 | 3,956 | — | — |
| 2014-03-25 | $4.05 | $4.05 | 1,322 | — | — |
| 2014-03-24 | $4.05 | $4.05 | 6,044 | — | — |
| 2014-03-21 | $4.59 | $4.59 | 11 | — | — |
| 2014-03-20 | $4.05 | $4.05 | 600 | — | — |
| 2014-03-19 | $4.41 | $4.41 | 78 | — | — |
| 2014-03-18 | $4.50 | $4.50 | 11 | — | — |
| 2014-03-17 | $4.23 | $4.23 | 533 | — | — |
| 2014-03-14 | $4.50 | $4.50 | 33 | — | — |
| 2014-03-13 | $3.87 | $3.87 | 5,522 | — | — |
| 2014-03-12 | $3.60 | $3.60 | 1,178 | — | — |
| 2014-03-11 | $4.32 | $4.32 | 0 | — | — |
| 2014-03-10 | $4.32 | $4.32 | 6,433 | — | — |
| 2014-03-07 | $4.41 | $4.41 | 178 | — | — |
| 2014-03-06 | $4.41 | $4.41 | 256 | — | — |
| 2014-03-05 | $4.41 | $4.41 | 111 | — | — |
| 2014-03-04 | $4.59 | $4.59 | 2,789 | — | — |
| 2014-03-03 | $4.14 | $4.14 | 167 | — | — |
| 2014-02-28 | $3.69 | $3.69 | 533 | — | — |
| 2014-02-27 | $3.69 | $3.69 | 3,733 | — | — |
| 2014-02-26 | $3.87 | $3.87 | 622 | — | — |
| 2014-02-25 | $3.87 | $3.87 | 1,156 | — | — |
| 2014-02-24 | $3.87 | $3.87 | 1,544 | — | — |
| 2014-02-21 | $3.87 | $3.87 | 11 | — | — |
| 2014-02-20 | $3.60 | $3.60 | 2,633 | — | — |
| 2014-02-19 | $4.05 | $4.05 | 156 | — | — |
| 2014-02-18 | $4.14 | $4.14 | 133 | — | — |
| 2014-02-14 | $3.78 | $3.78 | 3,222 | — | — |
| 2014-02-13 | $3.51 | $3.51 | 1,100 | — | — |
| 2014-02-12 | $4.05 | $4.05 | 0 | — | — |
| 2014-02-11 | $4.05 | $4.05 | 767 | — | — |
| 2014-02-10 | $3.15 | $3.15 | 322 | — | — |
| 2014-02-07 | $3.78 | $3.78 | 656 | — | — |
| 2014-02-06 | $2.97 | $2.97 | 278 | — | — |
| 2014-02-05 | $2.97 | $2.97 | 2,556 | — | — |
| 2014-02-04 | $3.51 | $3.51 | 2,211 | — | — |
| 2014-02-03 | $3.24 | $3.24 | 11 | — | — |
| 2014-01-31 | $3.69 | $3.69 | 456 | — | — |
| 2014-01-30 | $3.60 | $3.60 | 0 | — | — |
| 2014-01-29 | $3.60 | $3.60 | 2,078 | — | — |
| 2014-01-28 | $3.60 | $3.60 | 500 | — | — |
| 2014-01-27 | $4.32 | $4.32 | 0 | — | — |
| 2014-01-24 | $4.32 | $4.32 | 0 | — | — |
| 2014-01-23 | $4.32 | $4.32 | 22 | — | — |
| 2014-01-22 | $3.60 | $3.60 | 1,544 | — | — |
| 2014-01-21 | $3.78 | $3.78 | 522 | — | — |
| 2014-01-17 | $4.50 | $4.50 | 67 | — | — |
| 2014-01-16 | $3.78 | $3.78 | 733 | — | — |
| 2014-01-15 | $3.78 | $3.78 | 0 | — | — |
| 2014-01-14 | $3.78 | $3.78 | 33 | — | — |
| 2014-01-13 | $3.78 | $3.78 | 667 | — | — |
| 2014-01-10 | $4.59 | $4.59 | 22 | — | — |
| 2014-01-09 | $4.32 | $4.32 | 2,600 | — | — |
| 2014-01-08 | $3.78 | $3.78 | 2,267 | — | — |
| 2014-01-07 | $3.78 | $3.78 | 44 | — | — |
| 2014-01-06 | $3.78 | $3.78 | 711 | — | — |
| 2014-01-03 | $3.78 | $3.78 | 111 | — | — |
| 2014-01-02 | $3.60 | $3.60 | 1,111 | — | — |