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
- 2008-06-25 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 | $5.19 | $5.19 | 1,133 | — | — |
| 2014-12-30 | $5.37 | $5.37 | 2,400 | — | — |
| 2014-12-29 | $4.80 | $4.80 | 433 | — | — |
| 2014-12-26 | $4.95 | $4.95 | 1,233 | — | — |
| 2014-12-24 | $4.80 | $4.80 | 1,567 | — | — |
| 2014-12-23 | $4.47 | $4.47 | 367 | — | — |
| 2014-12-22 | $4.86 | $4.86 | 3,367 | — | — |
| 2014-12-19 | $5.28 | $5.28 | 967 | — | — |
| 2014-12-18 | $5.25 | $5.25 | 833 | — | — |
| 2014-12-17 | $5.04 | $5.04 | 700 | — | — |
| 2014-12-16 | $4.92 | $4.92 | 4,267 | — | — |
| 2014-12-15 | $4.95 | $4.95 | 500 | — | — |
| 2014-12-12 | $5.10 | $5.10 | 933 | — | — |
| 2014-12-11 | $5.10 | $5.10 | 867 | — | — |
| 2014-12-10 | $5.28 | $5.28 | 2,233 | — | — |
| 2014-12-09 | $5.55 | $5.55 | 5,833 | — | — |
| 2014-12-08 | $5.31 | $5.31 | 5,333 | — | — |
| 2014-12-05 | $5.25 | $5.25 | 5,000 | — | — |
| 2014-12-04 | $5.58 | $5.58 | 1,233 | — | — |
| 2014-12-03 | $5.82 | $5.82 | 3,733 | — | — |
| 2014-12-02 | $5.40 | $5.40 | 267 | — | — |
| 2014-12-01 | $5.94 | $5.94 | 133 | — | — |
| 2014-11-28 | $5.76 | $5.76 | 4,333 | — | — |
| 2014-11-26 | $6.51 | $6.51 | 0 | — | — |
| 2014-11-25 | $6.51 | $6.51 | 333 | — | — |
| 2014-11-24 | $6.63 | $6.63 | 4,000 | — | — |
| 2014-11-21 | $6.60 | $6.60 | 533 | — | — |
| 2014-11-20 | $6.48 | $6.48 | 6,667 | — | — |
| 2014-11-19 | $6.66 | $6.66 | 1,567 | — | — |
| 2014-11-18 | $6.45 | $6.45 | 2,100 | — | — |
| 2014-11-17 | $6.09 | $6.09 | 1,000 | — | — |
| 2014-11-14 | $5.58 | $5.58 | 233 | — | — |
| 2014-11-13 | $5.43 | $5.43 | 600 | — | — |
| 2014-11-12 | $5.55 | $5.55 | 533 | — | — |
| 2014-11-11 | $5.43 | $5.43 | 2,400 | — | — |
| 2014-11-10 | $4.95 | $4.95 | 3,567 | — | — |
| 2014-11-07 | $5.52 | $5.52 | 600 | — | — |
| 2014-11-06 | $4.95 | $4.95 | 3,267 | — | — |
| 2014-11-05 | $4.74 | $4.74 | 3,267 | — | — |
| 2014-11-04 | $5.10 | $5.10 | 0 | — | — |
| 2014-11-03 | $5.10 | $5.10 | 11,867 | — | — |
| 2014-10-31 | $5.07 | $5.07 | 400 | — | — |
| 2014-10-30 | $5.13 | $5.13 | 11,033 | — | — |
| 2014-10-29 | $5.85 | $5.85 | 233 | — | — |
| 2014-10-28 | $6.12 | $6.12 | 267 | — | — |
| 2014-10-27 | $6.15 | $6.15 | 3,533 | — | — |
| 2014-10-24 | $6.21 | $6.21 | 1,333 | — | — |
| 2014-10-23 | $6.24 | $6.24 | 3,667 | — | — |
| 2014-10-22 | $6.69 | $6.69 | 100 | — | — |
| 2014-10-21 | $6.72 | $6.72 | 2,800 | — | — |
| 2014-10-20 | $6.87 | $6.87 | 167 | — | — |
| 2014-10-17 | $6.81 | $6.81 | 100 | — | — |
| 2014-10-16 | $6.90 | $6.90 | 3,367 | — | — |
| 2014-10-15 | $6.72 | $6.72 | 167 | — | — |
| 2014-10-14 | $6.72 | $6.72 | 1,367 | — | — |
| 2014-10-13 | $6.51 | $6.51 | 800 | — | — |
| 2014-10-10 | $6.69 | $6.69 | 67 | — | — |
| 2014-10-09 | $6.42 | $6.42 | 3,133 | — | — |
| 2014-10-08 | $6.42 | $6.42 | 14,167 | — | — |
| 2014-10-07 | $6.33 | $6.33 | 17,700 | — | — |
| 2014-10-06 | $6.21 | $6.21 | 4,233 | — | — |
| 2014-10-03 | $5.97 | $5.97 | 2,000 | — | — |
| 2014-10-02 | $6.54 | $6.54 | 133 | — | — |
| 2014-10-01 | $6.30 | $6.30 | 1,067 | — | — |
| 2014-09-30 | $6.30 | $6.30 | 233 | — | — |
| 2014-09-29 | $6.27 | $6.27 | 367 | — | — |
| 2014-09-26 | $6.30 | $6.30 | 200 | — | — |
| 2014-09-25 | $6.42 | $6.42 | 200 | — | — |
| 2014-09-24 | $6.42 | $6.42 | 1,033 | — | — |
| 2014-09-23 | $6.48 | $6.48 | 2,600 | — | — |
| 2014-09-22 | $6.36 | $6.36 | 1,033 | — | — |
| 2014-09-19 | $6.45 | $6.45 | 4,391,633 | — | — |
| 2014-09-18 | $6.99 | $6.99 | 2,800 | — | — |
| 2014-09-17 | $7.29 | $7.29 | 4,700 | — | — |
| 2014-09-16 | $7.56 | $7.56 | 1,233 | — | — |
| 2014-09-15 | $7.53 | $7.53 | 1,733 | — | — |
| 2014-09-12 | $7.32 | $7.32 | 2,300 | — | — |
| 2014-09-11 | $6.90 | $6.90 | 1,533 | — | — |
| 2014-09-10 | $6.96 | $6.96 | 4,067 | — | — |
| 2014-09-09 | $6.84 | $6.84 | 2,000 | — | — |
| 2014-09-08 | $6.84 | $6.84 | 28,367 | — | — |
| 2014-09-05 | $7.38 | $7.38 | 1,300 | — | — |
| 2014-09-04 | $7.44 | $7.44 | 1,233 | — | — |
| 2014-09-03 | $8.01 | $8.01 | 14,500 | — | — |
| 2014-09-02 | $8.04 | $8.04 | 133 | — | — |
| 2014-08-29 | $8.25 | $8.25 | 1,267 | — | — |
| 2014-08-28 | $8.10 | $8.10 | 0 | — | — |
| 2014-08-27 | $8.10 | $8.10 | 1,267 | — | — |
| 2014-08-26 | $7.98 | $7.98 | 567 | — | — |
| 2014-08-25 | $7.89 | $7.89 | 3,833 | — | — |
| 2014-08-22 | $7.98 | $7.98 | 967 | — | — |
| 2014-08-21 | $7.86 | $7.86 | 800 | — | — |
| 2014-08-20 | $8.37 | $8.37 | 67 | — | — |
| 2014-08-19 | $8.22 | $8.22 | 400 | — | — |
| 2014-08-18 | $8.46 | $8.46 | 2,833 | — | — |
| 2014-08-15 | $8.52 | $8.52 | 5,233 | — | — |
| 2014-08-14 | $8.49 | $8.49 | 5,200 | — | — |
| 2014-08-13 | $8.61 | $8.61 | 167 | — | — |
| 2014-08-12 | $8.61 | $8.61 | 633 | — | — |
| 2014-08-11 | $8.25 | $8.25 | 6,967 | — | — |
| 2014-08-08 | $8.19 | $8.19 | 2,967 | — | — |
| 2014-08-07 | $8.34 | $8.34 | 4,267 | — | — |
| 2014-08-06 | $8.43 | $8.43 | 2,967 | — | — |
| 2014-08-05 | $8.55 | $8.55 | 2,267 | — | — |
| 2014-08-04 | $8.70 | $8.70 | 1,133 | — | — |
| 2014-08-01 | $8.76 | $8.76 | 333 | — | — |
| 2014-07-31 | $8.67 | $8.67 | 2,533 | — | — |
| 2014-07-30 | $8.91 | $8.91 | 2,567 | — | — |
| 2014-07-29 | $9.57 | $9.57 | 567 | — | — |
| 2014-07-28 | $10.11 | $10.11 | 4,067 | — | — |
| 2014-07-25 | $9.63 | $9.63 | 2,100 | — | — |
| 2014-07-24 | $9.27 | $9.27 | 300 | — | — |
| 2014-07-23 | $9.72 | $9.72 | 2,167 | — | — |
| 2014-07-22 | $10.17 | $10.17 | 4,067 | — | — |
| 2014-07-21 | $10.26 | $10.26 | 500 | — | — |
| 2014-07-18 | $9.84 | $9.84 | 3,567 | — | — |
| 2014-07-17 | $9.87 | $9.87 | 4,133 | — | — |
| 2014-07-16 | $9.00 | $9.00 | 667 | — | — |
| 2014-07-15 | $9.09 | $9.09 | 0 | — | — |
| 2014-07-14 | $9.09 | $9.09 | 40,367 | — | — |
| 2014-07-11 | $9.63 | $9.63 | 24,867 | — | — |
| 2014-07-10 | $9.99 | $9.99 | 1,000 | — | — |
| 2014-07-09 | $9.60 | $9.60 | 400 | — | — |
| 2014-07-08 | $9.30 | $9.30 | 700 | — | — |
| 2014-07-07 | $9.06 | $9.06 | 1,200 | — | — |
| 2014-07-03 | $9.06 | $9.06 | 967 | — | — |
| 2014-07-02 | $9.30 | $9.30 | 2,800 | — | — |
| 2014-07-01 | $9.51 | $9.51 | 33 | — | — |
| 2014-06-30 | $9.42 | $9.42 | 1,233 | — | — |
| 2014-06-27 | $9.06 | $9.06 | 367 | — | — |
| 2014-06-26 | $9.09 | $9.09 | 433 | — | — |
| 2014-06-25 | $9.12 | $9.12 | 767 | — | — |
| 2014-06-24 | $8.97 | $8.97 | 5,033 | — | — |
| 2014-06-23 | $9.24 | $9.24 | 400 | — | — |
| 2014-06-20 | $8.97 | $8.97 | 377,500 | — | — |
| 2014-06-19 | $9.90 | $9.90 | 9,700 | — | — |
| 2014-06-18 | $9.03 | $9.03 | 933 | — | — |
| 2014-06-17 | $8.55 | $8.55 | 133 | — | — |
| 2014-06-16 | $8.46 | $8.46 | 433 | — | — |
| 2014-06-13 | $8.61 | $8.61 | 1,100 | — | — |
| 2014-06-12 | $8.85 | $8.85 | 100 | — | — |
| 2014-06-11 | $8.28 | $8.28 | 1,000 | — | — |
| 2014-06-10 | $7.62 | $7.62 | 0 | — | — |
| 2014-06-09 | $7.62 | $7.62 | 5,000 | — | — |
| 2014-06-06 | $7.50 | $7.50 | 633 | — | — |
| 2014-06-05 | $7.32 | $7.32 | 2,600 | — | — |
| 2014-06-04 | $7.29 | $7.29 | 0 | — | — |
| 2014-06-03 | $7.29 | $7.29 | 533 | — | — |
| 2014-06-02 | $6.99 | $6.99 | 1,133 | — | — |
| 2014-05-30 | $6.99 | $6.99 | 233 | — | — |
| 2014-05-29 | $6.63 | $6.63 | 1,500 | — | — |
| 2014-05-28 | $6.57 | $6.57 | 2,867 | — | — |
| 2014-05-27 | $6.87 | $6.87 | 5,300 | — | — |
| 2014-05-23 | $7.26 | $7.26 | 133 | — | — |
| 2014-05-22 | $7.50 | $7.50 | 0 | — | — |
| 2014-05-21 | $7.50 | $7.50 | 0 | — | — |
| 2014-05-20 | $7.50 | $7.50 | 700 | — | — |
| 2014-05-19 | $7.50 | $7.50 | 2,433 | — | — |
| 2014-05-16 | $7.56 | $7.56 | 33 | — | — |
| 2014-05-15 | $7.56 | $7.56 | 1,067 | — | — |
| 2014-05-14 | $7.83 | $7.83 | 767 | — | — |
| 2014-05-13 | $7.89 | $7.89 | 5,600 | — | — |
| 2014-05-12 | $7.68 | $7.68 | 0 | — | — |
| 2014-05-09 | $7.68 | $7.68 | 200 | — | — |
| 2014-05-08 | $7.50 | $7.50 | 67 | — | — |
| 2014-05-07 | $7.35 | $7.35 | 200 | — | — |
| 2014-05-06 | $7.62 | $7.62 | 1,700 | — | — |
| 2014-05-05 | $7.74 | $7.74 | 833 | — | — |
| 2014-05-02 | $7.68 | $7.68 | 10,967 | — | — |
| 2014-05-01 | $7.38 | $7.38 | 3,933 | — | — |
| 2014-04-30 | $7.65 | $7.65 | 2,100 | — | — |
| 2014-04-29 | $7.80 | $7.80 | 9,967 | — | — |
| 2014-04-28 | $6.99 | $6.99 | 1,333 | — | — |
| 2014-04-25 | $7.08 | $7.08 | 2,700 | — | — |
| 2014-04-24 | $6.96 | $6.96 | 200 | — | — |
| 2014-04-23 | $6.84 | $6.84 | 1,233 | — | — |
| 2014-04-22 | $6.69 | $6.69 | 3,867 | — | — |
| 2014-04-21 | $6.93 | $6.93 | 6,167 | — | — |
| 2014-04-17 | $6.48 | $6.48 | 2,433 | — | — |
| 2014-04-16 | $6.69 | $6.69 | 333 | — | — |
| 2014-04-15 | $6.72 | $6.72 | 1,367 | — | — |
| 2014-04-14 | $7.05 | $7.05 | 1,600 | — | — |
| 2014-04-11 | $6.96 | $6.96 | 0 | — | — |
| 2014-04-10 | $6.96 | $6.96 | 2,433 | — | — |
| 2014-04-09 | $6.87 | $6.87 | 200 | — | — |
| 2014-04-08 | $7.35 | $7.35 | 1,000 | — | — |
| 2014-04-07 | $7.32 | $7.32 | 3,300 | — | — |
| 2014-04-04 | $7.02 | $7.02 | 700 | — | — |
| 2014-04-03 | $6.66 | $6.66 | 567 | — | — |
| 2014-04-02 | $6.72 | $6.72 | 3,067 | — | — |
| 2014-04-01 | $6.45 | $6.45 | 467 | — | — |
| 2014-03-31 | $6.39 | $6.39 | 1,500 | — | — |
| 2014-03-28 | $6.69 | $6.69 | 3,933 | — | — |
| 2014-03-27 | $6.54 | $6.54 | 2,767 | — | — |
| 2014-03-26 | $6.63 | $6.63 | 1,267 | — | — |
| 2014-03-25 | $6.78 | $6.78 | 9,367 | — | — |
| 2014-03-24 | $6.75 | $6.75 | 7,533 | — | — |
| 2014-03-21 | $7.62 | $7.62 | 5,433 | — | — |
| 2014-03-20 | $7.80 | $7.80 | 3,067 | — | — |
| 2014-03-19 | $7.35 | $7.35 | 3,267 | — | — |
| 2014-03-18 | $7.74 | $7.74 | 600 | — | — |
| 2014-03-17 | $7.95 | $7.95 | 8,400 | — | — |
| 2014-03-14 | $7.95 | $7.95 | 26,167 | — | — |
| 2014-03-13 | $7.29 | $7.29 | 13,333 | — | — |
| 2014-03-12 | $7.26 | $7.26 | 11,100 | — | — |
| 2014-03-11 | $7.17 | $7.17 | 10,867 | — | — |
| 2014-03-10 | $7.23 | $7.23 | 14,467 | — | — |
| 2014-03-07 | $7.35 | $7.35 | 3,433 | — | — |
| 2014-03-06 | $7.56 | $7.56 | 4,900 | — | — |
| 2014-03-05 | $7.68 | $7.68 | 733 | — | — |
| 2014-03-04 | $7.53 | $7.53 | 1,567 | — | — |
| 2014-03-03 | $7.44 | $7.44 | 1,667 | — | — |
| 2014-02-28 | $7.17 | $7.17 | 1,000 | — | — |
| 2014-02-27 | $7.44 | $7.44 | 1,600 | — | — |
| 2014-02-26 | $7.32 | $7.32 | 5,300 | — | — |
| 2014-02-25 | $7.47 | $7.47 | 933 | — | — |
| 2014-02-24 | $7.50 | $7.50 | 7,167 | — | — |
| 2014-02-21 | $7.11 | $7.11 | 1,333 | — | — |
| 2014-02-20 | $7.05 | $7.05 | 67 | — | — |
| 2014-02-19 | $6.84 | $6.84 | 5,800 | — | — |
| 2014-02-18 | $7.08 | $7.08 | 1,033 | — | — |
| 2014-02-14 | $7.08 | $7.08 | 4,267 | — | — |
| 2014-02-13 | $6.87 | $6.87 | 2,633 | — | — |
| 2014-02-12 | $6.60 | $6.60 | 6,733 | — | — |
| 2014-02-11 | $6.99 | $6.99 | 29,567 | — | — |
| 2014-02-10 | $6.72 | $6.72 | 1,167 | — | — |
| 2014-02-07 | $6.06 | $6.06 | 55,433 | — | — |
| 2014-02-06 | $6.06 | $6.06 | 16,700 | — | — |
| 2014-02-05 | $5.73 | $5.73 | 1,833 | — | — |
| 2014-02-04 | $5.64 | $5.64 | 2,700 | — | — |
| 2014-02-03 | $5.34 | $5.34 | 0 | — | — |
| 2014-01-31 | $5.34 | $5.34 | 9,433 | — | — |
| 2014-01-30 | $5.43 | $5.43 | 100 | — | — |
| 2014-01-29 | $5.70 | $5.70 | 100 | — | — |
| 2014-01-28 | $5.34 | $5.34 | 133 | — | — |
| 2014-01-27 | $5.34 | $5.34 | 533 | — | — |
| 2014-01-24 | $5.46 | $5.46 | 2,267 | — | — |
| 2014-01-23 | $5.70 | $5.70 | 1,300 | — | — |
| 2014-01-22 | $5.31 | $5.31 | 11,733 | — | — |
| 2014-01-21 | $5.40 | $5.40 | 7,033 | — | — |
| 2014-01-17 | $5.01 | $5.01 | 1,800 | — | — |
| 2014-01-16 | $4.77 | $4.77 | 600 | — | — |
| 2014-01-15 | $4.86 | $4.86 | 3,833 | — | — |
| 2014-01-14 | $4.95 | $4.95 | 33 | — | — |
| 2014-01-13 | $4.83 | $4.83 | 900 | — | — |
| 2014-01-10 | $4.44 | $4.44 | 133 | — | — |
| 2014-01-09 | $4.44 | $4.44 | 167 | — | — |
| 2014-01-08 | $4.38 | $4.38 | 267 | — | — |
| 2014-01-07 | $4.41 | $4.41 | 19,800 | — | — |
| 2014-01-06 | $4.44 | $4.44 | 8,833 | — | — |
| 2014-01-03 | $4.59 | $4.59 | 14,433 | — | — |
| 2014-01-02 | $4.68 | $4.68 | 10,600 | — | — |