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
- 2007-05-01 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 | $4.56 | $4.56 | 115,000 | — | — |
| 2014-12-30 | $4.45 | $4.45 | 205,900 | — | — |
| 2014-12-29 | $4.50 | $4.50 | 124,400 | — | — |
| 2014-12-26 | $4.46 | $4.46 | 83,300 | — | — |
| 2014-12-24 | $4.46 | $4.46 | 97,900 | — | — |
| 2014-12-23 | $4.71 | $4.71 | 119,800 | — | — |
| 2014-12-22 | $5.13 | $5.13 | 130,700 | — | — |
| 2014-12-19 | $5.41 | $5.41 | 67,600 | — | — |
| 2014-12-18 | $5.66 | $5.66 | 52,300 | — | — |
| 2014-12-17 | $5.32 | $5.32 | 30,900 | — | — |
| 2014-12-16 | $5.41 | $5.41 | 145,200 | — | — |
| 2014-12-15 | $5.88 | $5.88 | 41,100 | — | — |
| 2014-12-12 | $6.00 | $6.00 | 32,900 | — | — |
| 2014-12-11 | $5.81 | $5.81 | 44,700 | — | — |
| 2014-12-10 | $5.80 | $5.80 | 35,500 | — | — |
| 2014-12-09 | $5.95 | $5.95 | 32,400 | — | — |
| 2014-12-08 | $5.91 | $5.91 | 41,400 | — | — |
| 2014-12-05 | $5.96 | $5.96 | 43,400 | — | — |
| 2014-12-04 | $6.10 | $6.10 | 39,900 | — | — |
| 2014-12-03 | $6.40 | $6.40 | 114,300 | — | — |
| 2014-12-02 | $5.82 | $5.82 | 37,300 | — | — |
| 2014-12-01 | $5.91 | $5.91 | 32,700 | — | — |
| 2014-11-28 | $6.00 | $6.00 | 83,900 | — | — |
| 2014-11-26 | $6.46 | $6.46 | 57,800 | — | — |
| 2014-11-25 | $6.48 | $6.48 | 80,000 | — | — |
| 2014-11-24 | $6.41 | $6.41 | 38,400 | — | — |
| 2014-11-21 | $6.41 | $6.41 | 33,500 | — | — |
| 2014-11-20 | $6.67 | $6.67 | 37,900 | — | — |
| 2014-11-19 | $6.71 | $6.71 | 32,700 | — | — |
| 2014-11-18 | $6.71 | $6.71 | 29,500 | — | — |
| 2014-11-17 | $6.50 | $6.50 | 29,900 | — | — |
| 2014-11-14 | $6.80 | $6.80 | 33,900 | — | — |
| 2014-11-13 | $6.90 | $6.90 | 39,000 | — | — |
| 2014-11-12 | $7.14 | $7.14 | 20,300 | — | — |
| 2014-11-11 | $7.10 | $7.10 | 22,500 | — | — |
| 2014-11-10 | $7.23 | $7.23 | 26,400 | — | — |
| 2014-11-07 | $7.10 | $7.10 | 17,100 | — | — |
| 2014-11-06 | $6.99 | $6.99 | 83,900 | — | — |
| 2014-11-05 | $7.25 | $7.25 | 47,900 | — | — |
| 2014-11-04 | $7.27 | $7.27 | 39,100 | — | — |
| 2014-11-03 | $7.37 | $7.37 | 70,500 | — | — |
| 2014-10-31 | $7.18 | $7.18 | 51,800 | — | — |
| 2014-10-30 | $7.40 | $7.40 | 55,900 | — | — |
| 2014-10-29 | $7.82 | $7.82 | 17,300 | — | — |
| 2014-10-28 | $7.85 | $7.85 | 25,600 | — | — |
| 2014-10-27 | $7.84 | $7.84 | 29,700 | — | — |
| 2014-10-24 | $8.00 | $8.00 | 21,100 | — | — |
| 2014-10-23 | $7.83 | $7.83 | 25,200 | — | — |
| 2014-10-22 | $7.62 | $7.62 | 61,700 | — | — |
| 2014-10-21 | $7.95 | $7.95 | 40,600 | — | — |
| 2014-10-20 | $7.66 | $7.66 | 48,200 | — | — |
| 2014-10-17 | $7.36 | $7.36 | 39,300 | — | — |
| 2014-10-16 | $7.04 | $7.04 | 46,300 | — | — |
| 2014-10-15 | $6.58 | $6.58 | 73,700 | — | — |
| 2014-10-14 | $6.85 | $6.85 | 31,200 | — | — |
| 2014-10-13 | $6.81 | $6.81 | 49,500 | — | — |
| 2014-10-10 | $7.28 | $7.28 | 47,900 | — | — |
| 2014-10-09 | $7.44 | $7.44 | 25,300 | — | — |
| 2014-10-08 | $7.46 | $7.46 | 30,200 | — | — |
| 2014-10-07 | $7.32 | $7.32 | 47,300 | — | — |
| 2014-10-06 | $7.60 | $7.60 | 24,000 | — | — |
| 2014-10-03 | $7.71 | $7.71 | 15,300 | — | — |
| 2014-10-02 | $7.61 | $7.61 | 18,300 | — | — |
| 2014-10-01 | $7.57 | $7.57 | 40,700 | — | — |
| 2014-09-30 | $8.13 | $8.13 | 43,500 | — | — |
| 2014-09-29 | $7.56 | $7.56 | 30,200 | — | — |
| 2014-09-26 | $7.53 | $7.53 | 27,400 | — | — |
| 2014-09-25 | $7.27 | $7.27 | 74,200 | — | — |
| 2014-09-24 | $7.94 | $7.94 | 19,100 | — | — |
| 2014-09-23 | $7.98 | $7.98 | 55,900 | — | — |
| 2014-09-22 | $8.12 | $8.12 | 60,300 | — | — |
| 2014-09-19 | $8.30 | $8.30 | 59,400 | — | — |
| 2014-09-18 | $8.45 | $8.45 | 45,300 | — | — |
| 2014-09-17 | $8.88 | $8.88 | 22,000 | — | — |
| 2014-09-16 | $8.91 | $8.91 | 27,900 | — | — |
| 2014-09-15 | $8.89 | $8.89 | 59,000 | — | — |
| 2014-09-12 | $8.63 | $8.63 | 17,300 | — | — |
| 2014-09-11 | $8.43 | $8.43 | 34,600 | — | — |
| 2014-09-10 | $8.30 | $8.30 | 106,400 | — | — |
| 2014-09-09 | $8.48 | $8.48 | 39,600 | — | — |
| 2014-09-08 | $8.93 | $8.93 | 36,600 | — | — |
| 2014-09-05 | $8.93 | $8.93 | 85,700 | — | — |
| 2014-09-04 | $9.10 | $9.10 | 133,000 | — | — |
| 2014-09-03 | $9.70 | $9.70 | 50,000 | — | — |
| 2014-09-02 | $9.89 | $9.89 | 83,800 | — | — |
| 2014-08-29 | $10.14 | $10.14 | 81,100 | — | — |
| 2014-08-28 | $9.62 | $9.62 | 15,800 | — | — |
| 2014-08-27 | $9.77 | $9.77 | 40,400 | — | — |
| 2014-08-26 | $9.75 | $9.75 | 33,600 | — | — |
| 2014-08-25 | $9.65 | $9.65 | 83,500 | — | — |
| 2014-08-22 | $9.44 | $9.44 | 29,200 | — | — |
| 2014-08-21 | $9.64 | $9.64 | 33,700 | — | — |
| 2014-08-20 | $9.80 | $9.80 | 41,600 | — | — |
| 2014-08-19 | $9.75 | $9.75 | 81,800 | — | — |
| 2014-08-18 | $9.46 | $9.46 | 59,600 | — | — |
| 2014-08-15 | $9.31 | $9.31 | 106,000 | — | — |
| 2014-08-14 | $9.49 | $9.49 | 87,900 | — | — |
| 2014-08-13 | $8.97 | $8.97 | 53,400 | — | — |
| 2014-08-12 | $8.37 | $8.37 | 34,300 | — | — |
| 2014-08-11 | $8.57 | $8.57 | 40,900 | — | — |
| 2014-08-08 | $8.49 | $8.49 | 16,700 | — | — |
| 2014-08-07 | $8.46 | $8.46 | 92,400 | — | — |
| 2014-08-06 | $8.60 | $8.60 | 30,500 | — | — |
| 2014-08-05 | $8.61 | $8.61 | 34,300 | — | — |
| 2014-08-04 | $8.44 | $8.44 | 42,700 | — | — |
| 2014-08-01 | $8.04 | $8.04 | 93,300 | — | — |
| 2014-07-31 | $8.33 | $8.33 | 54,400 | — | — |
| 2014-07-30 | $8.61 | $8.61 | 26,200 | — | — |
| 2014-07-29 | $8.66 | $8.66 | 26,000 | — | — |
| 2014-07-28 | $8.68 | $8.68 | 50,800 | — | — |
| 2014-07-25 | $8.79 | $8.79 | 56,400 | — | — |
| 2014-07-24 | $8.48 | $8.48 | 51,300 | — | — |
| 2014-07-23 | $8.59 | $8.59 | 93,700 | — | — |
| 2014-07-22 | $8.15 | $8.15 | 134,900 | — | — |
| 2014-07-21 | $8.38 | $8.38 | 85,800 | — | — |
| 2014-07-18 | $8.71 | $8.71 | 44,000 | — | — |
| 2014-07-17 | $8.41 | $8.41 | 68,400 | — | — |
| 2014-07-16 | $8.61 | $8.61 | 102,100 | — | — |
| 2014-07-15 | $8.68 | $8.68 | 143,500 | — | — |
| 2014-07-14 | $8.95 | $8.95 | 123,300 | — | — |
| 2014-07-11 | $9.31 | $9.31 | 49,700 | — | — |
| 2014-07-10 | $9.57 | $9.57 | 95,200 | — | — |
| 2014-07-09 | $9.44 | $9.44 | 38,200 | — | — |
| 2014-07-08 | $9.48 | $9.48 | 88,200 | — | — |
| 2014-07-07 | $10.14 | $10.14 | 67,600 | — | — |
| 2014-07-03 | $10.06 | $10.06 | 31,300 | — | — |
| 2014-07-02 | $10.25 | $10.25 | 115,900 | — | — |
| 2014-07-01 | $9.97 | $9.97 | 103,400 | — | — |
| 2014-06-30 | $9.62 | $9.62 | 130,800 | — | — |
| 2014-06-27 | $9.92 | $9.92 | 157,500 | — | — |
| 2014-06-26 | $9.41 | $9.41 | 83,100 | — | — |
| 2014-06-25 | $9.65 | $9.65 | 117,400 | — | — |
| 2014-06-24 | $9.89 | $9.89 | 41,500 | — | — |
| 2014-06-23 | $9.99 | $9.99 | 55,500 | — | — |
| 2014-06-20 | $9.89 | $9.89 | 65,300 | — | — |
| 2014-06-19 | $9.92 | $9.92 | 93,800 | — | — |
| 2014-06-18 | $10.20 | $10.20 | 70,700 | — | — |
| 2014-06-17 | $10.03 | $10.03 | 138,400 | — | — |
| 2014-06-16 | $10.64 | $10.64 | 210,700 | — | — |
| 2014-06-13 | $9.64 | $9.64 | 190,600 | — | — |
| 2014-06-12 | $11.05 | $11.05 | 227,000 | — | — |
| 2014-06-11 | $10.78 | $10.78 | 259,200 | — | — |
| 2014-06-10 | $9.09 | $9.09 | 101,400 | — | — |
| 2014-06-09 | $8.26 | $8.26 | 34,300 | — | — |
| 2014-06-06 | $8.18 | $8.18 | 38,700 | — | — |
| 2014-06-05 | $7.93 | $7.93 | 43,500 | — | — |
| 2014-06-04 | $8.12 | $8.12 | 81,800 | — | — |
| 2014-06-03 | $7.55 | $7.55 | 91,800 | — | — |
| 2014-06-02 | $7.80 | $7.80 | 79,400 | — | — |
| 2014-05-30 | $8.33 | $8.33 | 135,800 | — | — |
| 2014-05-29 | $7.86 | $7.86 | 101,500 | — | — |
| 2014-05-28 | $7.70 | $7.70 | 252,600 | — | — |
| 2014-05-27 | $7.02 | $7.02 | 342,500 | — | — |
| 2014-05-23 | $7.71 | $7.71 | 345,100 | — | — |
| 2014-05-22 | $9.38 | $9.38 | 37,600 | — | — |
| 2014-05-21 | $9.46 | $9.46 | 45,200 | — | — |
| 2014-05-20 | $9.49 | $9.49 | 53,600 | — | — |
| 2014-05-19 | $9.50 | $9.50 | 34,100 | — | — |
| 2014-05-16 | $9.47 | $9.47 | 22,900 | — | — |
| 2014-05-15 | $9.52 | $9.52 | 32,600 | — | — |
| 2014-05-14 | $9.50 | $9.50 | 44,200 | — | — |
| 2014-05-13 | $9.26 | $9.26 | 40,000 | — | — |
| 2014-05-12 | $9.53 | $9.53 | 39,100 | — | — |
| 2014-05-09 | $9.25 | $9.25 | 63,900 | — | — |
| 2014-05-08 | $9.03 | $9.03 | 40,600 | — | — |
| 2014-05-07 | $9.29 | $9.29 | 49,000 | — | — |
| 2014-05-06 | $9.26 | $9.26 | 48,800 | — | — |
| 2014-05-05 | $9.61 | $9.61 | 67,900 | — | — |
| 2014-05-02 | $9.47 | $9.47 | 80,500 | — | — |
| 2014-05-01 | $9.62 | $9.62 | 209,900 | — | — |
| 2014-04-30 | $9.66 | $9.66 | 222,100 | — | — |
| 2014-04-29 | $10.45 | $10.45 | 130,800 | — | — |
| 2014-04-28 | $10.72 | $10.72 | 221,000 | — | — |
| 2014-04-25 | $11.43 | $11.43 | 213,200 | — | — |
| 2014-04-24 | $12.51 | $12.51 | 279,200 | — | — |
| 2014-04-23 | $13.69 | $13.69 | 99,900 | — | — |
| 2014-04-22 | $13.54 | $13.54 | 125,700 | — | — |
| 2014-04-21 | $12.85 | $12.85 | 110,100 | — | — |
| 2014-04-17 | $12.17 | $12.17 | 110,500 | — | — |
| 2014-04-16 | $12.54 | $12.54 | 98,600 | — | — |
| 2014-04-15 | $12.28 | $12.28 | 199,700 | — | — |
| 2014-04-14 | $13.81 | $13.81 | 306,100 | — | — |
| 2014-04-11 | $13.84 | $13.84 | 227,100 | — | — |
| 2014-04-10 | $13.01 | $13.01 | 404,500 | — | — |
| 2014-04-09 | $12.45 | $12.45 | 111,800 | — | — |
| 2014-04-08 | $12.25 | $12.25 | 91,600 | — | — |
| 2014-04-07 | $11.59 | $11.59 | 146,000 | — | — |
| 2014-04-04 | $11.72 | $11.72 | 122,100 | — | — |
| 2014-04-03 | $12.11 | $12.11 | 86,500 | — | — |
| 2014-04-02 | $12.08 | $12.08 | 291,400 | — | — |
| 2014-04-01 | $11.87 | $11.87 | 495,300 | — | — |
| 2014-03-31 | $11.80 | $11.80 | 291,800 | — | — |
| 2014-03-28 | $10.56 | $10.56 | 114,600 | — | — |
| 2014-03-27 | $11.17 | $11.17 | 163,000 | — | — |
| 2014-03-26 | $10.65 | $10.65 | 292,100 | — | — |
| 2014-03-25 | $11.06 | $11.06 | 285,100 | — | — |
| 2014-03-24 | $10.35 | $10.35 | 257,800 | — | — |
| 2014-03-21 | $10.41 | $10.41 | 127,900 | — | — |
| 2014-03-20 | $10.95 | $10.95 | 104,500 | — | — |
| 2014-03-19 | $10.99 | $10.99 | 126,800 | — | — |
| 2014-03-18 | $11.23 | $11.23 | 129,200 | — | — |
| 2014-03-17 | $10.93 | $10.93 | 219,100 | — | — |
| 2014-03-14 | $11.34 | $11.34 | 228,500 | — | — |
| 2014-03-13 | $11.48 | $11.48 | 447,200 | — | — |
| 2014-03-12 | $12.24 | $12.24 | 1,090,600 | — | — |
| 2014-03-11 | $14.49 | $14.49 | 316,100 | — | — |
| 2014-03-10 | $14.80 | $14.80 | 141,500 | — | — |
| 2014-03-07 | $15.15 | $15.15 | 140,900 | — | — |
| 2014-03-06 | $15.20 | $15.20 | 162,500 | — | — |
| 2014-03-05 | $15.45 | $15.45 | 142,700 | — | — |
| 2014-03-04 | $15.49 | $15.49 | 323,900 | — | — |
| 2014-03-03 | $14.72 | $14.72 | 160,700 | — | — |
| 2014-02-28 | $14.86 | $14.86 | 224,800 | — | — |
| 2014-02-27 | $15.09 | $15.09 | 255,000 | — | — |
| 2014-02-26 | $15.57 | $15.57 | 897,200 | — | — |
| 2014-02-25 | $14.64 | $14.64 | 194,400 | — | — |
| 2014-02-24 | $15.05 | $15.05 | 199,500 | — | — |
| 2014-02-21 | $15.05 | $15.05 | 299,800 | — | — |
| 2014-02-20 | $14.35 | $14.35 | 232,200 | — | — |
| 2014-02-19 | $14.72 | $14.72 | 132,000 | — | — |
| 2014-02-18 | $14.89 | $14.89 | 163,300 | — | — |
| 2014-02-14 | $15.05 | $15.05 | 258,700 | — | — |
| 2014-02-13 | $15.76 | $15.76 | 421,600 | — | — |
| 2014-02-12 | $15.15 | $15.15 | 263,800 | — | — |
| 2014-02-11 | $14.88 | $14.88 | 532,700 | — | — |
| 2014-02-10 | $15.97 | $15.97 | 1,192,000 | — | — |
| 2014-02-07 | $14.25 | $14.25 | 687,200 | — | — |
| 2014-02-06 | $13.97 | $13.97 | 1,159,000 | — | — |
| 2014-02-05 | $16.21 | $16.21 | 2,018,600 | — | — |
| 2014-02-04 | $15.18 | $15.18 | 1,626,100 | — | — |
| 2014-02-03 | $16.77 | $16.77 | 3,120,300 | — | — |
| 2014-01-31 | $22.09 | $22.09 | 670,100 | — | — |
| 2014-01-30 | $24.94 | $24.94 | 3,164,400 | — | — |
| 2014-01-29 | $25.97 | $25.97 | 772,900 | — | — |
| 2014-01-28 | $25.25 | $25.25 | 1,414,400 | — | — |
| 2014-01-27 | $24.38 | $24.38 | 2,552,700 | — | — |
| 2014-01-24 | $20.00 | $20.00 | 404,000 | — | — |
| 2014-01-23 | $20.55 | $20.55 | 374,500 | — | — |
| 2014-01-22 | $21.82 | $21.82 | 395,000 | — | — |
| 2014-01-21 | $22.61 | $22.61 | 325,600 | — | — |
| 2014-01-17 | $23.08 | $23.08 | 428,700 | — | — |
| 2014-01-16 | $23.65 | $23.65 | 867,500 | — | — |
| 2014-01-15 | $22.95 | $22.95 | 1,325,300 | — | — |
| 2014-01-14 | $26.41 | $26.41 | 548,800 | — | — |
| 2014-01-13 | $26.75 | $26.75 | 1,218,000 | — | — |
| 2014-01-10 | $28.91 | $28.91 | 1,360,900 | — | — |
| 2014-01-09 | $24.39 | $24.39 | 1,393,200 | — | — |
| 2014-01-08 | $24.64 | $24.64 | 1,925,300 | — | — |
| 2014-01-07 | $18.76 | $18.76 | 492,700 | — | — |
| 2014-01-06 | $18.15 | $18.15 | 568,900 | — | — |
| 2014-01-03 | $18.01 | $18.01 | 1,272,200 | — | — |
| 2014-01-02 | $18.20 | $18.20 | 2,077,500 | — | — |