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
- 2013-12-19 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 | $4.75 | $4.75 | 9,700 | — | — |
| 2014-12-30 | $4.89 | $4.89 | 6,200 | — | — |
| 2014-12-29 | $4.70 | $4.70 | 800 | — | — |
| 2014-12-26 | $4.62 | $4.62 | 11,800 | — | — |
| 2014-12-24 | $4.66 | $4.66 | 500 | — | — |
| 2014-12-23 | $4.74 | $4.74 | 3,900 | — | — |
| 2014-12-22 | $4.74 | $4.74 | 11,200 | — | — |
| 2014-12-19 | $4.61 | $4.61 | 18,800 | — | — |
| 2014-12-18 | $5.15 | $5.15 | 9,900 | — | — |
| 2014-12-17 | $5.03 | $5.03 | 5,800 | — | — |
| 2014-12-16 | $4.99 | $4.99 | 10,300 | — | — |
| 2014-12-15 | $5.02 | $5.02 | 5,000 | — | — |
| 2014-12-12 | $5.00 | $5.00 | 9,000 | — | — |
| 2014-12-11 | $5.16 | $5.16 | 2,700 | — | — |
| 2014-12-10 | $5.29 | $5.29 | 13,200 | — | — |
| 2014-12-09 | $5.48 | $5.48 | 6,500 | — | — |
| 2014-12-08 | $5.20 | $5.19 | 12,200 | — | — |
| 2014-12-05 | $5.44 | $5.44 | 12,600 | — | — |
| 2014-12-04 | $5.10 | $5.10 | 1,800 | — | — |
| 2014-12-03 | $5.03 | $5.03 | 5,400 | — | — |
| 2014-12-02 | $5.27 | $5.27 | 7,100 | — | — |
| 2014-12-01 | $5.23 | $5.23 | 10,300 | — | — |
| 2014-11-28 | $5.24 | $5.24 | 600 | — | — |
| 2014-11-26 | $5.25 | $5.25 | 13,900 | — | — |
| 2014-11-25 | $5.09 | $5.09 | 10,500 | — | — |
| 2014-11-24 | $5.09 | $5.09 | 48,000 | — | — |
| 2014-11-21 | $4.92 | $4.92 | 4,600 | — | — |
| 2014-11-20 | $4.87 | $4.87 | 2,800 | — | — |
| 2014-11-19 | $4.65 | $4.65 | 7,300 | — | — |
| 2014-11-18 | $4.65 | $4.65 | 33,400 | — | — |
| 2014-11-17 | $4.64 | $4.64 | 78,900 | — | — |
| 2014-11-14 | $5.75 | $5.75 | 16,300 | — | — |
| 2014-11-13 | $5.58 | $5.58 | 23,000 | — | — |
| 2014-11-12 | $5.71 | $5.71 | 56,400 | — | — |
| 2014-11-11 | $5.01 | $5.01 | 39,100 | — | — |
| 2014-11-10 | $5.12 | $5.12 | 10,400 | — | — |
| 2014-11-07 | $5.30 | $5.30 | 37,900 | — | — |
| 2014-11-06 | $5.68 | $5.68 | 11,900 | — | — |
| 2014-11-05 | $5.90 | $5.90 | 25,100 | — | — |
| 2014-11-04 | $6.15 | $6.15 | 44,200 | — | — |
| 2014-11-03 | $6.16 | $6.16 | 47,400 | — | — |
| 2014-10-31 | $6.40 | $6.40 | 17,200 | — | — |
| 2014-10-30 | $6.50 | $6.50 | 13,000 | — | — |
| 2014-10-29 | $6.60 | $6.60 | 7,500 | — | — |
| 2014-10-28 | $6.70 | $6.70 | 1,300 | — | — |
| 2014-10-27 | $6.55 | $6.55 | 3,400 | — | — |
| 2014-10-24 | $6.65 | $6.65 | 14,200 | — | — |
| 2014-10-23 | $6.75 | $6.75 | 9,500 | — | — |
| 2014-10-22 | $6.75 | $6.75 | 33,200 | — | — |
| 2014-10-21 | $6.80 | $6.80 | 25,900 | — | — |
| 2014-10-20 | $6.64 | $6.64 | 10,800 | — | — |
| 2014-10-17 | $6.72 | $6.72 | 1,500 | — | — |
| 2014-10-16 | $6.73 | $6.73 | 15,000 | — | — |
| 2014-10-15 | $6.69 | $6.69 | 18,700 | — | — |
| 2014-10-14 | $6.52 | $6.52 | 3,900 | — | — |
| 2014-10-13 | $6.25 | $6.25 | 65,200 | — | — |
| 2014-10-10 | $6.26 | $6.26 | 30,500 | — | — |
| 2014-10-09 | $6.50 | $6.50 | 37,600 | — | — |
| 2014-10-08 | $7.06 | $7.06 | 44,500 | — | — |
| 2014-10-07 | $7.37 | $7.37 | 34,500 | — | — |
| 2014-10-06 | $7.78 | $7.78 | 47,000 | — | — |
| 2014-10-03 | $9.15 | $9.15 | 2,400 | — | — |
| 2014-10-02 | $9.17 | $9.17 | 11,400 | — | — |
| 2014-10-01 | $9.40 | $9.40 | 7,800 | — | — |
| 2014-09-30 | $9.58 | $9.58 | 4,100 | — | — |
| 2014-09-29 | $9.90 | $9.90 | 4,600 | — | — |
| 2014-09-26 | $9.96 | $9.96 | 3,000 | — | — |
| 2014-09-25 | $9.88 | $9.88 | 2,700 | — | — |
| 2014-09-24 | $9.93 | $9.93 | 4,200 | — | — |
| 2014-09-23 | $9.93 | $9.93 | 3,700 | — | — |
| 2014-09-22 | $9.93 | $9.93 | 11,000 | — | — |
| 2014-09-19 | $10.03 | $10.03 | 2,600 | — | — |
| 2014-09-18 | $9.94 | $9.94 | 2,100 | — | — |
| 2014-09-17 | $9.98 | $9.98 | 9,300 | — | — |
| 2014-09-16 | $10.03 | $10.03 | 5,600 | — | — |
| 2014-09-15 | $10.05 | $10.05 | 6,900 | — | — |
| 2014-09-12 | $10.05 | $10.05 | 26,100 | — | — |
| 2014-09-11 | $10.09 | $10.09 | 17,300 | — | — |
| 2014-09-10 | $10.09 | $10.09 | 19,300 | — | — |
| 2014-09-09 | $10.09 | $10.09 | 22,100 | — | — |
| 2014-09-08 | $10.05 | $10.05 | 24,600 | — | — |
| 2014-09-05 | $10.05 | $10.05 | 39,700 | — | — |
| 2014-09-04 | $10.04 | $10.04 | 46,200 | — | — |
| 2014-09-03 | $10.03 | $10.03 | 93,200 | — | — |
| 2014-09-02 | $10.01 | $10.01 | 5,800 | — | — |
| 2014-08-29 | $10.05 | $10.05 | 16,000 | — | — |
| 2014-08-28 | $9.84 | $9.84 | 0 | — | — |
| 2014-08-27 | $9.84 | $9.84 | 5,200 | — | — |
| 2014-08-26 | $9.92 | $9.92 | 300 | — | — |
| 2014-08-25 | $9.95 | $9.95 | 16,400 | — | — |
| 2014-08-22 | $10.02 | $10.02 | 600 | — | — |
| 2014-08-21 | $10.02 | $10.02 | 0 | — | — |
| 2014-08-20 | $10.02 | $10.02 | 3,100 | — | — |
| 2014-08-19 | $10.02 | $10.02 | 1,400 | — | — |
| 2014-08-18 | $10.05 | $10.05 | 11,000 | — | — |
| 2014-08-15 | $10.04 | $10.04 | 8,100 | — | — |
| 2014-08-14 | $10.09 | $10.09 | 7,800 | — | — |
| 2014-08-13 | $10.01 | $10.01 | 100 | — | — |
| 2014-08-12 | $10.00 | $10.00 | 0 | — | — |
| 2014-08-11 | $10.00 | $10.00 | 0 | — | — |
| 2014-08-08 | $10.00 | $10.00 | 0 | — | — |
| 2014-08-07 | $10.00 | $10.00 | 13,600 | — | — |
| 2014-08-06 | $9.97 | $9.97 | 7,700 | — | — |
| 2014-08-05 | $9.97 | $9.97 | 500 | — | — |
| 2014-08-04 | $9.97 | $9.97 | 2,000 | — | — |
| 2014-08-01 | $9.98 | $9.98 | 12,200 | — | — |
| 2014-07-31 | $9.97 | $9.97 | 45,100 | — | — |
| 2014-07-30 | $10.01 | $10.01 | 63,600 | — | — |
| 2014-07-29 | $10.00 | $10.00 | 33,700 | — | — |
| 2014-07-28 | $10.04 | $10.04 | 22,300 | — | — |
| 2014-07-25 | $10.01 | $10.01 | 1,500 | — | — |
| 2014-07-24 | $10.01 | $10.01 | 0 | — | — |
| 2014-07-23 | $10.01 | $10.01 | 1,500 | — | — |
| 2014-07-22 | $10.01 | $10.01 | 0 | — | — |
| 2014-07-21 | $10.01 | $10.01 | 0 | — | — |
| 2014-07-18 | $10.01 | $10.01 | 1,400 | — | — |
| 2014-07-17 | $10.00 | $10.00 | 64,100 | — | — |
| 2014-07-16 | $10.01 | $10.01 | 12,700 | — | — |
| 2014-07-15 | $10.07 | $10.07 | 800 | — | — |
| 2014-07-14 | $10.08 | $10.08 | 0 | — | — |
| 2014-07-11 | $10.08 | $10.08 | 0 | — | — |
| 2014-07-10 | $10.08 | $10.08 | 500 | — | — |
| 2014-07-09 | $10.09 | $10.09 | 1,000 | — | — |
| 2014-07-08 | $10.04 | $10.04 | 1,700 | — | — |
| 2014-07-07 | $10.06 | $10.06 | 0 | — | — |
| 2014-07-03 | $10.06 | $10.06 | 0 | — | — |
| 2014-07-02 | $10.06 | $10.06 | 700 | — | — |
| 2014-07-01 | $10.07 | $10.07 | 3,900 | — | — |
| 2014-06-30 | $10.04 | $10.04 | 4,300 | — | — |
| 2014-06-27 | $10.05 | $10.05 | 1,100 | — | — |
| 2014-06-26 | $10.06 | $10.06 | 5,700 | — | — |
| 2014-06-25 | $10.10 | $10.10 | 19,000 | — | — |
| 2014-06-24 | $10.03 | $10.03 | 38,100 | — | — |
| 2014-06-23 | $10.02 | $10.02 | 36,800 | — | — |
| 2014-06-20 | $10.05 | $10.05 | 700 | — | — |
| 2014-06-19 | $10.05 | $10.05 | 13,700 | — | — |
| 2014-06-18 | $10.01 | $10.01 | 21,400 | — | — |
| 2014-06-17 | $10.00 | $10.00 | 5,100 | — | — |
| 2014-06-16 | $10.00 | $10.00 | 51,600 | — | — |
| 2014-06-13 | $10.04 | $10.04 | 34,800 | — | — |
| 2014-06-12 | $10.00 | $10.00 | 51,000 | — | — |
| 2014-06-11 | $10.07 | $10.07 | 700 | — | — |
| 2014-06-10 | $10.03 | $10.03 | 23,300 | — | — |
| 2014-06-09 | $10.06 | $10.06 | 45,700 | — | — |
| 2014-06-06 | $10.01 | $10.01 | 49,300 | — | — |
| 2014-06-05 | $10.02 | $10.02 | 59,200 | — | — |
| 2014-06-04 | $10.01 | $10.01 | 22,300 | — | — |
| 2014-06-03 | $10.01 | $10.01 | 10,200 | — | — |
| 2014-06-02 | $10.02 | $10.02 | 0 | — | — |
| 2014-05-30 | $10.02 | $10.02 | 500 | — | — |
| 2014-05-29 | $10.00 | $10.00 | 43,900 | — | — |
| 2014-05-28 | $10.01 | $10.01 | 0 | — | — |
| 2014-05-27 | $10.01 | $10.01 | 600 | — | — |
| 2014-05-23 | $10.10 | $10.10 | 0 | — | — |
| 2014-05-22 | $10.10 | $10.10 | 0 | — | — |
| 2014-05-21 | $10.10 | $10.10 | 0 | — | — |
| 2014-05-20 | $10.10 | $10.10 | 0 | — | — |
| 2014-05-19 | $10.10 | $10.10 | 0 | — | — |
| 2014-05-16 | $10.10 | $10.10 | 8,200 | — | — |
| 2014-05-15 | $10.08 | $10.08 | 4,700 | — | — |
| 2014-05-14 | $10.08 | $10.08 | 4,000 | — | — |
| 2014-05-13 | $10.10 | $10.10 | 3,400 | — | — |
| 2014-05-12 | $10.03 | $10.03 | 1,100 | — | — |
| 2014-05-09 | $10.07 | $10.07 | 0 | — | — |
| 2014-05-08 | $10.07 | $10.07 | 3,400 | — | — |
| 2014-05-07 | $10.06 | $10.06 | 3,400 | — | — |
| 2014-05-06 | $10.06 | $10.06 | 300 | — | — |
| 2014-05-05 | $10.04 | $10.04 | 21,900 | — | — |
| 2014-05-02 | $10.01 | $10.01 | 61,100 | — | — |
| 2014-05-01 | $9.98 | $9.98 | 82,900 | — | — |
| 2014-04-30 | $9.87 | $9.87 | 0 | — | — |
| 2014-04-29 | $9.87 | $9.87 | 6,400 | — | — |
| 2014-04-28 | $9.90 | $9.90 | 10,100 | — | — |
| 2014-04-25 | $9.86 | $9.86 | 0 | — | — |
| 2014-04-24 | $9.86 | $9.86 | 5,000 | — | — |
| 2014-04-23 | $9.86 | $9.86 | 12,500 | — | — |
| 2014-04-22 | $9.85 | $9.85 | 8,300 | — | — |
| 2014-04-21 | $9.86 | $9.86 | 67,100 | — | — |
| 2014-04-17 | $9.82 | $9.82 | 79,100 | — | — |
| 2014-04-16 | $9.84 | $9.84 | 54,200 | — | — |
| 2014-04-15 | $9.83 | $9.83 | 5,300 | — | — |
| 2014-04-14 | $9.80 | $9.79 | 0 | — | — |
| 2014-04-11 | $9.80 | $9.79 | 3,300 | — | — |
| 2014-04-10 | $9.78 | $9.78 | 200 | — | — |
| 2014-04-09 | $9.79 | $9.79 | 50,900 | — | — |
| 2014-04-08 | $9.80 | $9.80 | 58,300 | — | — |
| 2014-04-07 | $9.83 | $9.83 | 141,800 | — | — |
| 2014-04-04 | $9.75 | $9.75 | 6,800 | — | — |
| 2014-04-03 | $9.75 | $9.75 | 3,900 | — | — |
| 2014-04-02 | $9.75 | $9.75 | 10,600 | — | — |
| 2014-04-01 | $9.76 | $9.76 | 14,300 | — | — |
| 2014-03-31 | $9.80 | $9.80 | 99,300 | — | — |
| 2014-03-28 | $9.75 | $9.75 | 62,400 | — | — |
| 2014-03-27 | $9.76 | $9.76 | 132,500 | — | — |
| 2014-03-26 | $9.81 | $9.81 | 97,200 | — | — |
| 2014-03-25 | $9.79 | $9.79 | 9,800 | — | — |
| 2014-03-24 | $9.87 | $9.87 | 14,500 | — | — |
| 2014-03-21 | $9.74 | $9.74 | 197,100 | — | — |
| 2014-03-20 | $9.81 | $9.81 | 159,700 | — | — |
| 2014-03-19 | $9.72 | $9.72 | 74,900 | — | — |
| 2014-03-18 | $9.79 | $9.79 | 92,000 | — | — |
| 2014-03-17 | $9.72 | $9.72 | 69,400 | — | — |
| 2014-03-14 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-13 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-12 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-11 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-10 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-07 | $9.72 | $9.72 | 6,900 | — | — |
| 2014-03-06 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-05 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-04 | $9.72 | $9.72 | 0 | — | — |
| 2014-03-03 | $9.72 | $9.72 | 0 | — | — |
| 2014-02-28 | $9.72 | $9.72 | 0 | — | — |
| 2014-02-27 | $9.72 | $9.72 | 0 | — | — |
| 2014-02-26 | $9.72 | $9.72 | 0 | — | — |
| 2014-02-25 | $9.72 | $9.72 | 300 | — | — |
| 2014-02-24 | $9.74 | $9.74 | 1,800 | — | — |
| 2014-02-21 | $9.72 | $9.72 | 237,900 | — | — |
| 2014-02-20 | $9.72 | $9.72 | 265,100 | — | — |
| 2014-02-19 | $9.72 | $9.72 | 6,000 | — | — |
| 2014-02-18 | $9.75 | $9.75 | 200 | — | — |
| 2014-02-14 | $9.80 | $9.80 | 17,500 | — | — |
| 2014-02-13 | $9.72 | $9.72 | 5,200 | — | — |
| 2014-02-12 | $9.71 | $9.71 | 10,500 | — | — |
| 2014-02-11 | $9.72 | $9.72 | 0 | — | — |
| 2014-02-10 | $9.72 | $9.72 | 1,100 | — | — |
| 2014-02-07 | $9.72 | $9.72 | 300 | — | — |
| 2014-02-06 | $9.71 | $9.71 | 10,400 | — | — |
| 2014-02-05 | $9.73 | $9.73 | 25,300 | — | — |
| 2014-02-04 | $9.72 | $9.72 | 9,200 | — | — |
| 2014-02-03 | $9.72 | $9.72 | 70,500 | — | — |
| 2014-01-31 | $9.74 | $9.74 | 213,800 | — | — |
| 2014-01-30 | $9.76 | $9.76 | 238,800 | — | — |
| 2014-01-29 | $9.74 | $9.74 | 0 | — | — |
| 2014-01-28 | $9.74 | $9.74 | 16,600 | — | — |
| 2014-01-27 | $9.89 | $9.89 | 16,700 | — | — |
| 2014-01-24 | $9.60 | $9.60 | 0 | — | — |
| 2014-01-23 | $9.60 | $9.60 | 100 | — | — |
| 2014-01-22 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-21 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-17 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-16 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-15 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-14 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-13 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-10 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-09 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-08 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-07 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-06 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-03 | $9.62 | $9.62 | 0 | — | — |
| 2014-01-02 | $9.62 | $9.62 | 0 | — | — |