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
- 1994-04-13 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 | $4.00 | $4.00 | 196,300 | — | — |
| 2014-12-30 | $4.35 | $4.35 | 24,700 | — | — |
| 2014-12-29 | $4.43 | $4.43 | 35,600 | — | — |
| 2014-12-26 | $4.55 | $4.55 | 13,500 | — | — |
| 2014-12-24 | $4.63 | $4.63 | 6,100 | — | — |
| 2014-12-23 | $4.52 | $4.52 | 61,100 | — | — |
| 2014-12-22 | $4.69 | $4.69 | 48,000 | — | — |
| 2014-12-19 | $4.60 | $4.60 | 124,200 | — | — |
| 2014-12-18 | $4.75 | $4.75 | 52,600 | — | — |
| 2014-12-17 | $4.41 | $4.41 | 18,200 | — | — |
| 2014-12-16 | $4.28 | $4.28 | 23,200 | — | — |
| 2014-12-15 | $4.21 | $4.21 | 37,400 | — | — |
| 2014-12-12 | $4.16 | $4.16 | 28,200 | — | — |
| 2014-12-11 | $4.09 | $4.09 | 77,600 | — | — |
| 2014-12-10 | $4.08 | $4.08 | 124,900 | — | — |
| 2014-12-09 | $4.46 | $4.46 | 25,700 | — | — |
| 2014-12-08 | $4.28 | $4.28 | 23,900 | — | — |
| 2014-12-05 | $4.44 | $4.44 | 86,900 | — | — |
| 2014-12-04 | $4.51 | $4.51 | 38,400 | — | — |
| 2014-12-03 | $4.40 | $4.40 | 457,500 | — | — |
| 2014-12-02 | $4.45 | $4.45 | 38,500 | — | — |
| 2014-12-01 | $4.42 | $4.42 | 193,300 | — | — |
| 2014-11-28 | $5.28 | $5.28 | 1,600 | — | — |
| 2014-11-26 | $5.33 | $5.33 | 19,800 | — | — |
| 2014-11-25 | $5.35 | $5.35 | 22,400 | — | — |
| 2014-11-24 | $5.52 | $5.52 | 20,700 | — | — |
| 2014-11-21 | $5.45 | $5.45 | 24,200 | — | — |
| 2014-11-20 | $5.36 | $5.36 | 3,600 | — | — |
| 2014-11-19 | $5.34 | $5.34 | 30,600 | — | — |
| 2014-11-18 | $5.39 | $5.39 | 36,200 | — | — |
| 2014-11-17 | $5.35 | $5.35 | 97,600 | — | — |
| 2014-11-14 | $5.00 | $5.00 | 44,000 | — | — |
| 2014-11-13 | $5.12 | $5.12 | 25,500 | — | — |
| 2014-11-12 | $5.25 | $5.25 | 51,400 | — | — |
| 2014-11-11 | $5.32 | $5.32 | 105,300 | — | — |
| 2014-11-10 | $5.65 | $5.65 | 81,600 | — | — |
| 2014-11-07 | $5.94 | $5.94 | 179,000 | — | — |
| 2014-11-06 | $5.99 | $5.99 | 148,700 | — | — |
| 2014-11-05 | $6.16 | $6.16 | 22,100 | — | — |
| 2014-11-04 | $6.26 | $6.26 | 37,800 | — | — |
| 2014-11-03 | $6.17 | $6.17 | 47,000 | — | — |
| 2014-10-31 | $6.00 | $6.00 | 31,000 | — | — |
| 2014-10-30 | $6.09 | $6.09 | 11,300 | — | — |
| 2014-10-29 | $6.05 | $6.05 | 13,300 | — | — |
| 2014-10-28 | $6.10 | $6.10 | 31,700 | — | — |
| 2014-10-27 | $5.99 | $5.99 | 20,600 | — | — |
| 2014-10-24 | $6.10 | $6.10 | 13,300 | — | — |
| 2014-10-23 | $6.08 | $6.08 | 20,100 | — | — |
| 2014-10-22 | $6.01 | $6.01 | 12,400 | — | — |
| 2014-10-21 | $6.10 | $6.10 | 37,600 | — | — |
| 2014-10-20 | $6.13 | $6.13 | 39,300 | — | — |
| 2014-10-17 | $6.03 | $6.03 | 30,200 | — | — |
| 2014-10-16 | $5.99 | $5.99 | 66,300 | — | — |
| 2014-10-15 | $5.98 | $5.98 | 31,000 | — | — |
| 2014-10-14 | $5.91 | $5.91 | 51,200 | — | — |
| 2014-10-13 | $5.89 | $5.89 | 50,200 | — | — |
| 2014-10-10 | $5.92 | $5.92 | 35,100 | — | — |
| 2014-10-09 | $6.11 | $6.11 | 25,200 | — | — |
| 2014-10-08 | $6.28 | $6.28 | 19,200 | — | — |
| 2014-10-07 | $6.27 | $6.27 | 11,100 | — | — |
| 2014-10-06 | $6.28 | $6.28 | 10,900 | — | — |
| 2014-10-03 | $6.37 | $6.37 | 2,900 | — | — |
| 2014-10-02 | $6.29 | $6.29 | 39,400 | — | — |
| 2014-10-01 | $6.27 | $6.27 | 27,400 | — | — |
| 2014-09-30 | $6.47 | $6.47 | 51,500 | — | — |
| 2014-09-29 | $6.31 | $6.31 | 10,500 | — | — |
| 2014-09-26 | $6.19 | $6.19 | 17,900 | — | — |
| 2014-09-25 | $6.16 | $6.16 | 69,800 | — | — |
| 2014-09-24 | $6.14 | $6.14 | 26,900 | — | — |
| 2014-09-23 | $6.16 | $6.16 | 25,100 | — | — |
| 2014-09-22 | $6.15 | $6.15 | 26,900 | — | — |
| 2014-09-19 | $6.04 | $6.04 | 142,300 | — | — |
| 2014-09-18 | $6.41 | $6.41 | 69,100 | — | — |
| 2014-09-17 | $6.47 | $6.47 | 71,300 | — | — |
| 2014-09-16 | $6.48 | $6.48 | 68,700 | — | — |
| 2014-09-15 | $6.52 | $6.52 | 16,400 | — | — |
| 2014-09-12 | $6.54 | $6.54 | 64,500 | — | — |
| 2014-09-11 | $6.60 | $6.60 | 99,300 | — | — |
| 2014-09-10 | $6.79 | $6.79 | 132,700 | — | — |
| 2014-09-09 | $6.74 | $6.74 | 95,200 | — | — |
| 2014-09-08 | $6.71 | $6.71 | 103,200 | — | — |
| 2014-09-05 | $6.54 | $6.54 | 22,600 | — | — |
| 2014-09-04 | $6.55 | $6.55 | 9,600 | — | — |
| 2014-09-03 | $6.55 | $6.55 | 25,300 | — | — |
| 2014-09-02 | $6.64 | $6.64 | 19,500 | — | — |
| 2014-08-29 | $6.52 | $6.52 | 6,600 | — | — |
| 2014-08-28 | $6.45 | $6.45 | 8,700 | — | — |
| 2014-08-27 | $6.54 | $6.54 | 26,200 | — | — |
| 2014-08-26 | $6.52 | $6.52 | 27,300 | — | — |
| 2014-08-25 | $6.58 | $6.58 | 32,100 | — | — |
| 2014-08-22 | $6.67 | $6.67 | 15,600 | — | — |
| 2014-08-21 | $6.59 | $6.59 | 26,600 | — | — |
| 2014-08-20 | $6.58 | $6.58 | 17,100 | — | — |
| 2014-08-19 | $6.67 | $6.67 | 16,000 | — | — |
| 2014-08-18 | $6.72 | $6.72 | 15,000 | — | — |
| 2014-08-15 | $6.59 | $6.59 | 13,200 | — | — |
| 2014-08-14 | $6.50 | $6.50 | 23,200 | — | — |
| 2014-08-13 | $6.55 | $6.55 | 36,500 | — | — |
| 2014-08-12 | $6.47 | $6.47 | 31,400 | — | — |
| 2014-08-11 | $6.56 | $6.56 | 34,700 | — | — |
| 2014-08-08 | $6.49 | $6.49 | 49,100 | — | — |
| 2014-08-07 | $6.55 | $6.55 | 13,700 | — | — |
| 2014-08-06 | $6.44 | $6.44 | 36,600 | — | — |
| 2014-08-05 | $6.52 | $6.52 | 51,600 | — | — |
| 2014-08-04 | $6.62 | $6.62 | 58,300 | — | — |
| 2014-08-01 | $6.63 | $6.63 | 48,300 | — | — |
| 2014-07-31 | $6.75 | $6.75 | 84,200 | — | — |
| 2014-07-30 | $6.79 | $6.79 | 61,400 | — | — |
| 2014-07-29 | $6.78 | $6.78 | 34,300 | — | — |
| 2014-07-28 | $6.82 | $6.82 | 69,500 | — | — |
| 2014-07-25 | $6.99 | $6.99 | 76,000 | — | — |
| 2014-07-24 | $6.97 | $6.97 | 52,600 | — | — |
| 2014-07-23 | $6.92 | $6.92 | 26,100 | — | — |
| 2014-07-22 | $6.98 | $6.98 | 63,600 | — | — |
| 2014-07-21 | $7.00 | $7.00 | 112,600 | — | — |
| 2014-07-18 | $7.17 | $7.17 | 83,400 | — | — |
| 2014-07-17 | $6.61 | $6.61 | 61,100 | — | — |
| 2014-07-16 | $6.86 | $6.86 | 65,600 | — | — |
| 2014-07-15 | $6.87 | $6.87 | 67,400 | — | — |
| 2014-07-14 | $6.82 | $6.82 | 192,000 | — | — |
| 2014-07-11 | $6.50 | $6.50 | 26,300 | — | — |
| 2014-07-10 | $6.65 | $6.65 | 41,400 | — | — |
| 2014-07-09 | $6.53 | $6.53 | 36,400 | — | — |
| 2014-07-08 | $6.48 | $6.48 | 79,400 | — | — |
| 2014-07-07 | $6.55 | $6.55 | 43,000 | — | — |
| 2014-07-03 | $6.75 | $6.75 | 65,200 | — | — |
| 2014-07-02 | $6.73 | $6.73 | 115,300 | — | — |
| 2014-07-01 | $6.72 | $6.72 | 134,000 | — | — |
| 2014-06-30 | $6.77 | $6.77 | 233,900 | — | — |
| 2014-06-27 | $6.52 | $6.52 | 2,050,500 | — | — |
| 2014-06-26 | $6.03 | $6.03 | 61,300 | — | — |
| 2014-06-25 | $6.09 | $6.09 | 76,500 | — | — |
| 2014-06-24 | $6.02 | $6.02 | 96,900 | — | — |
| 2014-06-23 | $6.18 | $6.18 | 110,800 | — | — |
| 2014-06-20 | $6.29 | $6.29 | 158,700 | — | — |
| 2014-06-19 | $6.67 | $6.67 | 59,700 | — | — |
| 2014-06-18 | $6.33 | $6.33 | 114,400 | — | — |
| 2014-06-17 | $6.03 | $6.03 | 81,800 | — | — |
| 2014-06-16 | $6.00 | $6.00 | 74,400 | — | — |
| 2014-06-13 | $5.99 | $5.99 | 63,400 | — | — |
| 2014-06-12 | $6.22 | $6.22 | 48,900 | — | — |
| 2014-06-11 | $6.28 | $6.28 | 47,300 | — | — |
| 2014-06-10 | $6.17 | $6.17 | 26,500 | — | — |
| 2014-06-09 | $6.14 | $6.14 | 64,600 | — | — |
| 2014-06-06 | $5.90 | $5.90 | 42,900 | — | — |
| 2014-06-05 | $5.72 | $5.72 | 64,300 | — | — |
| 2014-06-04 | $5.63 | $5.63 | 36,000 | — | — |
| 2014-06-03 | $5.60 | $5.60 | 81,800 | — | — |
| 2014-06-02 | $5.70 | $5.70 | 71,000 | — | — |
| 2014-05-30 | $5.72 | $5.72 | 62,900 | — | — |
| 2014-05-29 | $5.74 | $5.74 | 33,000 | — | — |
| 2014-05-28 | $5.62 | $5.62 | 65,200 | — | — |
| 2014-05-27 | $5.84 | $5.84 | 51,800 | — | — |
| 2014-05-23 | $5.54 | $5.54 | 34,900 | — | — |
| 2014-05-22 | $5.44 | $5.44 | 57,900 | — | — |
| 2014-05-21 | $5.28 | $5.28 | 66,800 | — | — |
| 2014-05-20 | $5.48 | $5.48 | 87,800 | — | — |
| 2014-05-19 | $5.59 | $5.59 | 41,200 | — | — |
| 2014-05-16 | $5.35 | $5.35 | 89,600 | — | — |
| 2014-05-15 | $5.28 | $5.28 | 87,000 | — | — |
| 2014-05-14 | $5.51 | $5.51 | 87,600 | — | — |
| 2014-05-13 | $5.85 | $5.85 | 120,700 | — | — |
| 2014-05-12 | $5.69 | $5.69 | 97,700 | — | — |
| 2014-05-09 | $5.28 | $5.28 | 48,100 | — | — |
| 2014-05-08 | $5.12 | $5.12 | 49,800 | — | — |
| 2014-05-07 | $5.12 | $5.12 | 80,100 | — | — |
| 2014-05-06 | $5.10 | $5.10 | 45,200 | — | — |
| 2014-05-05 | $5.16 | $5.16 | 20,500 | — | — |
| 2014-05-02 | $5.27 | $5.27 | 32,400 | — | — |
| 2014-05-01 | $5.46 | $5.46 | 86,500 | — | — |
| 2014-04-30 | $5.61 | $5.61 | 39,900 | — | — |
| 2014-04-29 | $5.58 | $5.58 | 76,700 | — | — |
| 2014-04-28 | $5.64 | $5.64 | 89,400 | — | — |
| 2014-04-25 | $5.66 | $5.66 | 124,300 | — | — |
| 2014-04-24 | $5.82 | $5.82 | 60,300 | — | — |
| 2014-04-23 | $5.75 | $5.75 | 53,700 | — | — |
| 2014-04-22 | $5.77 | $5.77 | 67,000 | — | — |
| 2014-04-21 | $5.66 | $5.66 | 39,900 | — | — |
| 2014-04-17 | $5.71 | $5.71 | 114,700 | — | — |
| 2014-04-16 | $5.35 | $5.35 | 135,900 | — | — |
| 2014-04-15 | $5.02 | $5.02 | 46,800 | — | — |
| 2014-04-14 | $5.18 | $5.18 | 46,400 | — | — |
| 2014-04-11 | $5.12 | $5.12 | 52,100 | — | — |
| 2014-04-10 | $5.18 | $5.18 | 105,500 | — | — |
| 2014-04-09 | $5.43 | $5.43 | 61,100 | — | — |
| 2014-04-08 | $5.50 | $5.50 | 73,600 | — | — |
| 2014-04-07 | $5.56 | $5.56 | 76,300 | — | — |
| 2014-04-04 | $5.70 | $5.70 | 102,700 | — | — |
| 2014-04-03 | $5.95 | $5.95 | 83,700 | — | — |
| 2014-04-02 | $5.99 | $5.99 | 94,700 | — | — |
| 2014-04-01 | $5.96 | $5.96 | 142,700 | — | — |
| 2014-03-31 | $6.05 | $6.05 | 96,900 | — | — |
| 2014-03-28 | $6.15 | $6.15 | 30,300 | — | — |
| 2014-03-27 | $6.17 | $6.17 | 29,600 | — | — |
| 2014-03-26 | $6.36 | $6.36 | 70,200 | — | — |
| 2014-03-25 | $6.71 | $6.71 | 96,200 | — | — |
| 2014-03-24 | $6.45 | $6.45 | 50,100 | — | — |
| 2014-03-21 | $6.68 | $6.68 | 153,100 | — | — |
| 2014-03-20 | $6.41 | $6.41 | 51,800 | — | — |
| 2014-03-19 | $6.35 | $6.35 | 36,700 | — | — |
| 2014-03-18 | $6.51 | $6.51 | 54,100 | — | — |
| 2014-03-17 | $6.42 | $6.42 | 118,400 | — | — |
| 2014-03-14 | $6.35 | $6.35 | 41,100 | — | — |
| 2014-03-13 | $5.96 | $5.96 | 89,300 | — | — |
| 2014-03-12 | $5.99 | $5.99 | 28,100 | — | — |
| 2014-03-11 | $6.02 | $6.02 | 90,000 | — | — |
| 2014-03-10 | $6.09 | $6.09 | 33,300 | — | — |
| 2014-03-07 | $6.21 | $6.21 | 51,200 | — | — |
| 2014-03-06 | $6.33 | $6.33 | 40,600 | — | — |
| 2014-03-05 | $6.28 | $6.28 | 46,200 | — | — |
| 2014-03-04 | $6.28 | $6.28 | 110,700 | — | — |
| 2014-03-03 | $6.10 | $6.10 | 53,300 | — | — |
| 2014-02-28 | $6.26 | $6.26 | 56,700 | — | — |
| 2014-02-27 | $6.45 | $6.45 | 43,000 | — | — |
| 2014-02-26 | $6.33 | $6.33 | 23,300 | — | — |
| 2014-02-25 | $6.21 | $6.21 | 28,000 | — | — |
| 2014-02-24 | $6.56 | $6.56 | 68,500 | — | — |
| 2014-02-21 | $6.43 | $6.43 | 62,500 | — | — |
| 2014-02-20 | $6.38 | $6.38 | 54,600 | — | — |
| 2014-02-19 | $6.40 | $6.40 | 170,900 | — | — |
| 2014-02-18 | $6.32 | $6.32 | 50,700 | — | — |
| 2014-02-14 | $6.26 | $6.26 | 45,100 | — | — |
| 2014-02-13 | $6.37 | $6.37 | 31,300 | — | — |
| 2014-02-12 | $6.17 | $6.17 | 41,900 | — | — |
| 2014-02-11 | $6.06 | $6.06 | 57,800 | — | — |
| 2014-02-10 | $5.98 | $5.98 | 44,600 | — | — |
| 2014-02-07 | $5.89 | $5.89 | 103,500 | — | — |
| 2014-02-06 | $6.03 | $6.03 | 56,300 | — | — |
| 2014-02-05 | $6.03 | $6.03 | 85,500 | — | — |
| 2014-02-04 | $5.88 | $5.88 | 74,000 | — | — |
| 2014-02-03 | $5.97 | $5.97 | 75,700 | — | — |
| 2014-01-31 | $6.22 | $6.22 | 73,600 | — | — |
| 2014-01-30 | $6.13 | $6.13 | 50,100 | — | — |
| 2014-01-29 | $6.00 | $6.00 | 27,700 | — | — |
| 2014-01-28 | $6.11 | $6.11 | 75,400 | — | — |
| 2014-01-27 | $5.95 | $5.95 | 74,200 | — | — |
| 2014-01-24 | $6.11 | $6.11 | 70,800 | — | — |
| 2014-01-23 | $6.44 | $6.44 | 75,900 | — | — |
| 2014-01-22 | $6.68 | $6.68 | 136,900 | — | — |
| 2014-01-21 | $6.54 | $6.54 | 64,500 | — | — |
| 2014-01-17 | $6.33 | $6.33 | 52,600 | — | — |
| 2014-01-16 | $6.20 | $6.20 | 28,600 | — | — |
| 2014-01-15 | $6.08 | $6.08 | 64,500 | — | — |
| 2014-01-14 | $6.25 | $6.25 | 19,300 | — | — |
| 2014-01-13 | $6.18 | $6.18 | 81,600 | — | — |
| 2014-01-10 | $6.60 | $6.60 | 41,300 | — | — |
| 2014-01-09 | $6.60 | $6.60 | 34,200 | — | — |
| 2014-01-08 | $6.62 | $6.62 | 98,800 | — | — |
| 2014-01-07 | $6.51 | $6.51 | 95,500 | — | — |
| 2014-01-06 | $6.39 | $6.39 | 54,500 | — | — |
| 2014-01-03 | $6.47 | $6.47 | 70,400 | — | — |
| 2014-01-02 | $6.30 | $6.30 | 34,800 | — | — |