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
- 2014-03-27 to 2026-09-03
- 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 | $5.87 | $6.16 | 11,500 | — | — |
| 2014-12-30 | $5.76 | $6.04 | 3,500 | — | — |
| 2014-12-29 | $5.99 | $6.29 | 900 | — | — |
| 2014-12-26 | $5.65 | $5.93 | 6,600 | — | — |
| 2014-12-24 | $5.57 | $5.84 | 0 | — | — |
| 2014-12-23 | $5.57 | $5.84 | 7,000 | — | — |
| 2014-12-22 | $5.77 | $6.06 | 16,000 | — | — |
| 2014-12-19 | $5.77 | $6.05 | 9,900 | — | — |
| 2014-12-18 | $5.91 | $6.20 | 8,000 | — | — |
| 2014-12-17 | $5.85 | $6.14 | 1,500 | — | — |
| 2014-12-16 | $5.69 | $5.97 | 17,000 | — | — |
| 2014-12-15 | $5.70 | $5.98 | 18,400 | — | — |
| 2014-12-12 | $5.87 | $6.16 | 3,400 | — | — |
| 2014-12-11 | $5.76 | $6.04 | 10,900 | — | — |
| 2014-12-10 | $6.22 | $6.53 | 19,700 | — | — |
| 2014-12-09 | $6.07 | $6.37 | 3,200 | — | — |
| 2014-12-08 | $6.00 | $6.30 | 6,900 | — | — |
| 2014-12-05 | $6.00 | $6.30 | 51,000 | — | — |
| 2014-12-04 | $6.06 | $6.36 | 21,500 | — | — |
| 2014-12-03 | $6.19 | $6.50 | 39,800 | — | — |
| 2014-12-02 | $6.39 | $6.71 | 83,200 | — | — |
| 2014-12-01 | $6.58 | $6.90 | 41,500 | — | — |
| 2014-11-28 | $6.49 | $6.81 | 500 | — | — |
| 2014-11-26 | $6.50 | $6.82 | 19,000 | — | — |
| 2014-11-25 | $6.50 | $6.82 | 13,300 | — | — |
| 2014-11-24 | $6.90 | $7.24 | 600 | — | — |
| 2014-11-21 | $6.97 | $7.31 | 6,700 | — | — |
| 2014-11-20 | $6.79 | $7.13 | 16,100 | — | — |
| 2014-11-19 | $7.33 | $7.69 | 18,500 | — | — |
| 2014-11-18 | $7.40 | $7.77 | 3,800 | — | — |
| 2014-11-17 | $7.35 | $7.71 | 300 | — | — |
| 2014-11-14 | $7.05 | $7.40 | 1,100 | — | — |
| 2014-11-13 | $7.05 | $7.40 | 2,200 | — | — |
| 2014-11-12 | $7.44 | $7.68 | 9,200 | — | — |
| 2014-11-11 | $7.77 | $8.02 | 4,200 | — | — |
| 2014-11-10 | $7.61 | $7.86 | 4,100 | — | — |
| 2014-11-07 | $7.85 | $8.10 | 6,400 | — | — |
| 2014-11-06 | $7.76 | $8.01 | 11,400 | — | — |
| 2014-11-05 | $7.62 | $7.87 | 17,300 | — | — |
| 2014-11-04 | $7.46 | $7.58 | 6,200 | — | — |
| 2014-11-03 | $7.36 | $7.48 | 23,400 | — | — |
| 2014-10-31 | $7.49 | $7.61 | 15,500 | — | — |
| 2014-10-30 | $7.56 | $7.68 | 31,100 | — | — |
| 2014-10-29 | $7.45 | $7.57 | 13,100 | — | — |
| 2014-10-28 | $7.10 | $7.21 | 24,000 | — | — |
| 2014-10-27 | $7.30 | $7.42 | 8,100 | — | — |
| 2014-10-24 | $7.20 | $7.31 | 15,500 | — | — |
| 2014-10-23 | $7.01 | $7.12 | 10,600 | — | — |
| 2014-10-22 | $7.09 | $7.20 | 6,900 | — | — |
| 2014-10-21 | $7.00 | $7.11 | 19,400 | — | — |
| 2014-10-20 | $6.79 | $6.90 | 14,300 | — | — |
| 2014-10-17 | $6.73 | $6.84 | 6,400 | — | — |
| 2014-10-16 | $6.52 | $6.62 | 6,200 | — | — |
| 2014-10-15 | $6.62 | $6.72 | 9,400 | — | — |
| 2014-10-14 | $6.55 | $6.65 | 5,000 | — | — |
| 2014-10-13 | $6.47 | $6.57 | 6,600 | — | — |
| 2014-10-10 | $6.55 | $6.65 | 9,900 | — | — |
| 2014-10-09 | $6.65 | $6.76 | 4,600 | — | — |
| 2014-10-08 | $6.50 | $6.60 | 3,200 | — | — |
| 2014-10-07 | $6.37 | $6.47 | 12,600 | — | — |
| 2014-10-06 | $6.43 | $6.53 | 4,900 | — | — |
| 2014-10-03 | $6.65 | $6.76 | 15,100 | — | — |
| 2014-10-02 | $6.45 | $6.55 | 4,800 | — | — |
| 2014-10-01 | $6.28 | $6.38 | 9,000 | — | — |
| 2014-09-30 | $6.55 | $6.65 | 4,700 | — | — |
| 2014-09-29 | $6.30 | $6.40 | 7,400 | — | — |
| 2014-09-26 | $6.16 | $6.26 | 15,400 | — | — |
| 2014-09-25 | $6.57 | $6.67 | 16,900 | — | — |
| 2014-09-24 | $6.75 | $6.86 | 11,600 | — | — |
| 2014-09-23 | $6.75 | $6.86 | 700 | — | — |
| 2014-09-22 | $6.89 | $7.00 | 7,100 | — | — |
| 2014-09-19 | $6.97 | $7.08 | 1,100 | — | — |
| 2014-09-18 | $6.75 | $6.86 | 2,300 | — | — |
| 2014-09-17 | $6.95 | $7.06 | 3,900 | — | — |
| 2014-09-16 | $6.56 | $6.66 | 28,800 | — | — |
| 2014-09-15 | $6.99 | $7.10 | 100 | — | — |
| 2014-09-12 | $7.00 | $7.11 | 0 | — | — |
| 2014-09-11 | $7.00 | $7.11 | 4,000 | — | — |
| 2014-09-10 | $7.00 | $7.11 | 8,000 | — | — |
| 2014-09-09 | $7.00 | $7.11 | 8,200 | — | — |
| 2014-09-08 | $7.00 | $7.11 | 15,800 | — | — |
| 2014-09-05 | $7.03 | $7.14 | 8,300 | — | — |
| 2014-09-04 | $7.15 | $7.26 | 3,800 | — | — |
| 2014-09-03 | $7.19 | $7.30 | 7,700 | — | — |
| 2014-09-02 | $7.49 | $7.61 | 7,900 | — | — |
| 2014-08-29 | $6.38 | $6.48 | 36,900 | — | — |
| 2014-08-28 | $6.36 | $6.46 | 4,700 | — | — |
| 2014-08-27 | $6.24 | $6.34 | 30,900 | — | — |
| 2014-08-26 | $5.92 | $6.01 | 38,100 | — | — |
| 2014-08-25 | $6.54 | $6.64 | 12,200 | — | — |
| 2014-08-22 | $6.55 | $6.65 | 10,400 | — | — |
| 2014-08-21 | $6.51 | $6.61 | 4,600 | — | — |
| 2014-08-20 | $6.68 | $6.79 | 19,200 | — | — |
| 2014-08-19 | $6.50 | $6.60 | 15,000 | — | — |
| 2014-08-18 | $6.45 | $6.55 | 5,900 | — | — |
| 2014-08-15 | $6.40 | $6.50 | 5,200 | — | — |
| 2014-08-14 | $6.54 | $6.64 | 9,000 | — | — |
| 2014-08-13 | $6.70 | $6.81 | 19,300 | — | — |
| 2014-08-12 | $7.01 | $7.12 | 10,500 | — | — |
| 2014-08-11 | $7.08 | $7.19 | 17,800 | — | — |
| 2014-08-08 | $7.02 | $7.13 | 13,500 | — | — |
| 2014-08-07 | $7.10 | $7.21 | 14,500 | — | — |
| 2014-08-06 | $7.67 | $7.79 | 21,400 | — | — |
| 2014-08-05 | $7.70 | $7.70 | 4,100 | — | — |
| 2014-08-04 | $7.76 | $7.76 | 28,100 | — | — |
| 2014-08-01 | $7.58 | $7.58 | 11,300 | — | — |
| 2014-07-31 | $7.52 | $7.52 | 13,100 | — | — |
| 2014-07-30 | $7.76 | $7.76 | 59,600 | — | — |
| 2014-07-29 | $7.65 | $7.65 | 12,800 | — | — |
| 2014-07-28 | $7.80 | $7.80 | 88,600 | — | — |
| 2014-07-25 | $7.07 | $7.07 | 22,000 | — | — |
| 2014-07-24 | $7.20 | $7.20 | 83,500 | — | — |
| 2014-07-23 | $6.78 | $6.78 | 45,400 | — | — |
| 2014-07-22 | $6.18 | $6.18 | 13,700 | — | — |
| 2014-07-21 | $6.05 | $6.05 | 18,500 | — | — |
| 2014-07-18 | $6.21 | $6.21 | 26,400 | — | — |
| 2014-07-17 | $6.05 | $6.05 | 9,300 | — | — |
| 2014-07-16 | $6.05 | $6.05 | 45,400 | — | — |
| 2014-07-15 | $6.00 | $6.00 | 27,600 | — | — |
| 2014-07-14 | $5.78 | $5.78 | 17,800 | — | — |
| 2014-07-11 | $5.47 | $5.47 | 26,500 | — | — |
| 2014-07-10 | $5.48 | $5.48 | 21,500 | — | — |
| 2014-07-09 | $5.40 | $5.40 | 33,100 | — | — |
| 2014-07-08 | $5.35 | $5.35 | 29,800 | — | — |
| 2014-07-07 | $5.30 | $5.30 | 6,600 | — | — |
| 2014-07-03 | $5.30 | $5.30 | 0 | — | — |
| 2014-07-02 | $5.30 | $5.30 | 1,400 | — | — |
| 2014-07-01 | $5.38 | $5.38 | 8,400 | — | — |
| 2014-06-30 | $5.37 | $5.37 | 15,400 | — | — |
| 2014-06-27 | $5.28 | $5.28 | 6,500 | — | — |
| 2014-06-26 | $5.47 | $5.47 | 5,200 | — | — |
| 2014-06-25 | $5.40 | $5.40 | 2,500 | — | — |
| 2014-06-24 | $5.45 | $5.45 | 12,000 | — | — |
| 2014-06-23 | $5.48 | $5.48 | 9,800 | — | — |
| 2014-06-20 | $5.46 | $5.46 | 16,800 | — | — |
| 2014-06-19 | $5.39 | $5.39 | 16,400 | — | — |
| 2014-06-18 | $5.14 | $5.14 | 4,600 | — | — |
| 2014-06-17 | $5.35 | $5.35 | 4,600 | — | — |
| 2014-06-16 | $5.49 | $5.49 | 4,900 | — | — |
| 2014-06-13 | $5.45 | $5.45 | 2,100 | — | — |
| 2014-06-12 | $5.57 | $5.57 | 1,400 | — | — |
| 2014-06-11 | $5.56 | $5.56 | 5,400 | — | — |
| 2014-06-10 | $5.50 | $5.50 | 6,200 | — | — |
| 2014-06-09 | $5.79 | $5.79 | 9,300 | — | — |
| 2014-06-06 | $5.73 | $5.73 | 5,100 | — | — |
| 2014-06-05 | $5.79 | $5.79 | 1,800 | — | — |
| 2014-06-04 | $5.78 | $5.78 | 2,200 | — | — |
| 2014-06-03 | $5.73 | $5.73 | 8,100 | — | — |
| 2014-06-02 | $5.65 | $5.65 | 3,600 | — | — |
| 2014-05-30 | $5.79 | $5.79 | 3,500 | — | — |
| 2014-05-29 | $5.79 | $5.79 | 1,600 | — | — |
| 2014-05-28 | $5.84 | $5.84 | 3,600 | — | — |
| 2014-05-27 | $5.80 | $5.80 | 9,600 | — | — |
| 2014-05-23 | $6.00 | $6.00 | 10,000 | — | — |
| 2014-05-22 | $5.60 | $5.60 | 1,900 | — | — |
| 2014-05-21 | $5.70 | $5.70 | 7,500 | — | — |
| 2014-05-20 | $5.80 | $5.80 | 9,300 | — | — |
| 2014-05-19 | $5.85 | $5.85 | 19,200 | — | — |
| 2014-05-16 | $5.96 | $5.96 | 12,800 | — | — |
| 2014-05-15 | $5.94 | $5.94 | 2,500 | — | — |
| 2014-05-14 | $5.99 | $5.99 | 19,600 | — | — |
| 2014-05-13 | $6.15 | $6.15 | 33,200 | — | — |
| 2014-05-12 | $6.50 | $6.50 | 51,400 | — | — |
| 2014-05-09 | $5.85 | $5.85 | 14,300 | — | — |
| 2014-05-08 | $7.11 | $7.11 | 17,900 | — | — |
| 2014-05-07 | $7.39 | $7.39 | 22,100 | — | — |
| 2014-05-06 | $7.04 | $7.04 | 20,000 | — | — |
| 2014-05-05 | $7.21 | $7.21 | 12,100 | — | — |
| 2014-05-02 | $7.24 | $7.24 | 25,700 | — | — |
| 2014-05-01 | $7.09 | $7.09 | 21,400 | — | — |
| 2014-04-30 | $7.00 | $7.00 | 28,800 | — | — |
| 2014-04-29 | $7.15 | $7.15 | 19,400 | — | — |
| 2014-04-28 | $6.84 | $6.84 | 7,600 | — | — |
| 2014-04-25 | $6.86 | $6.86 | 10,300 | — | — |
| 2014-04-24 | $7.15 | $7.15 | 10,700 | — | — |
| 2014-04-23 | $7.02 | $7.02 | 8,700 | — | — |
| 2014-04-22 | $7.10 | $7.10 | 99,800 | — | — |
| 2014-04-21 | $7.14 | $7.14 | 18,300 | — | — |
| 2014-04-17 | $7.17 | $7.17 | 110,400 | — | — |
| 2014-04-16 | $7.28 | $7.28 | 14,500 | — | — |
| 2014-04-15 | $7.29 | $7.29 | 17,100 | — | — |
| 2014-04-14 | $7.58 | $7.58 | 12,600 | — | — |
| 2014-04-11 | $7.73 | $7.73 | 11,500 | — | — |
| 2014-04-10 | $7.21 | $7.21 | 64,900 | — | — |
| 2014-04-09 | $7.40 | $7.40 | 40,600 | — | — |
| 2014-04-08 | $7.41 | $7.41 | 37,200 | — | — |
| 2014-04-07 | $7.51 | $7.51 | 44,400 | — | — |
| 2014-04-04 | $7.50 | $7.50 | 23,700 | — | — |
| 2014-04-03 | $7.69 | $7.69 | 25,800 | — | — |
| 2014-04-02 | $7.48 | $7.48 | 15,800 | — | — |
| 2014-04-01 | $7.50 | $7.50 | 16,400 | — | — |
| 2014-03-31 | $7.50 | $7.50 | 26,200 | — | — |
| 2014-03-28 | $7.65 | $7.65 | 68,900 | — | — |
| 2014-03-27 | $7.70 | $7.70 | 224,100 | — | — |