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
- 2008-05-30 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 | $3.91 | $6.40 | 710,000 | — | — |
| 2014-12-30 | $3.91 | $6.40 | 537,000 | — | — |
| 2014-12-29 | $3.94 | $6.45 | 578,800 | — | — |
| 2014-12-26 | $4.07 | $6.67 | 506,000 | — | — |
| 2014-12-24 | $3.86 | $6.32 | 554,200 | — | — |
| 2014-12-23 | $4.03 | $6.60 | 767,900 | — | — |
| 2014-12-22 | $4.00 | $6.55 | 547,700 | — | — |
| 2014-12-19 | $3.97 | $6.50 | 1,063,200 | — | — |
| 2014-12-18 | $4.05 | $6.63 | 610,300 | — | — |
| 2014-12-17 | $4.06 | $6.65 | 563,900 | — | — |
| 2014-12-16 | $4.01 | $6.57 | 839,200 | — | — |
| 2014-12-15 | $4.08 | $6.68 | 608,600 | — | — |
| 2014-12-12 | $4.04 | $6.62 | 602,300 | — | — |
| 2014-12-11 | $4.25 | $6.96 | 1,009,400 | — | — |
| 2014-12-10 | $4.05 | $6.63 | 821,100 | — | — |
| 2014-12-09 | $4.12 | $6.75 | 533,800 | — | — |
| 2014-12-08 | $4.02 | $6.58 | 796,700 | — | — |
| 2014-12-05 | $4.55 | $7.45 | 411,900 | — | — |
| 2014-12-04 | $4.54 | $7.44 | 645,000 | — | — |
| 2014-12-03 | $4.66 | $7.63 | 395,300 | — | — |
| 2014-12-02 | $4.52 | $7.40 | 568,500 | — | — |
| 2014-12-01 | $4.39 | $7.19 | 714,900 | — | — |
| 2014-11-28 | $4.76 | $7.80 | 326,200 | — | — |
| 2014-11-26 | $5.03 | $8.24 | 444,700 | — | — |
| 2014-11-25 | $5.19 | $8.50 | 292,900 | — | — |
| 2014-11-24 | $5.32 | $8.71 | 374,800 | — | — |
| 2014-11-21 | $5.26 | $8.61 | 558,100 | — | — |
| 2014-11-20 | $5.27 | $8.63 | 245,900 | — | — |
| 2014-11-19 | $5.13 | $8.40 | 368,100 | — | — |
| 2014-11-18 | $5.55 | $9.02 | 389,900 | — | — |
| 2014-11-17 | $5.50 | $8.94 | 472,200 | — | — |
| 2014-11-14 | $5.66 | $9.20 | 537,200 | — | — |
| 2014-11-13 | $5.19 | $8.44 | 508,100 | — | — |
| 2014-11-12 | $5.54 | $9.01 | 587,400 | — | — |
| 2014-11-11 | $5.23 | $8.50 | 478,400 | — | — |
| 2014-11-10 | $5.32 | $8.65 | 730,200 | — | — |
| 2014-11-07 | $5.10 | $8.29 | 894,000 | — | — |
| 2014-11-06 | $4.80 | $7.80 | 1,191,900 | — | — |
| 2014-11-05 | $4.92 | $8.00 | 818,600 | — | — |
| 2014-11-04 | $5.07 | $8.24 | 533,700 | — | — |
| 2014-11-03 | $5.32 | $8.65 | 426,600 | — | — |
| 2014-10-31 | $5.34 | $8.68 | 468,500 | — | — |
| 2014-10-30 | $5.51 | $8.96 | 509,200 | — | — |
| 2014-10-29 | $5.54 | $9.01 | 727,600 | — | — |
| 2014-10-28 | $5.66 | $9.20 | 910,300 | — | — |
| 2014-10-27 | $5.08 | $8.26 | 745,000 | — | — |
| 2014-10-24 | $5.47 | $8.89 | 1,247,300 | — | — |
| 2014-10-23 | $5.97 | $9.71 | 444,700 | — | — |
| 2014-10-22 | $5.85 | $9.51 | 490,400 | — | — |
| 2014-10-21 | $6.15 | $10.00 | 897,600 | — | — |
| 2014-10-20 | $5.63 | $9.15 | 536,600 | — | — |
| 2014-10-17 | $5.50 | $8.94 | 676,400 | — | — |
| 2014-10-16 | $5.44 | $8.84 | 663,100 | — | — |
| 2014-10-15 | $5.26 | $8.55 | 1,173,700 | — | — |
| 2014-10-14 | $5.08 | $8.26 | 976,400 | — | — |
| 2014-10-13 | $5.12 | $8.32 | 596,600 | — | — |
| 2014-10-10 | $5.48 | $8.91 | 674,900 | — | — |
| 2014-10-09 | $5.60 | $9.10 | 649,700 | — | — |
| 2014-10-08 | $6.00 | $9.76 | 779,200 | — | — |
| 2014-10-07 | $6.13 | $9.97 | 403,800 | — | — |
| 2014-10-06 | $6.54 | $10.63 | 470,300 | — | — |
| 2014-10-03 | $6.36 | $10.34 | 340,900 | — | — |
| 2014-10-02 | $6.30 | $10.24 | 540,900 | — | — |
| 2014-10-01 | $6.34 | $10.31 | 715,600 | — | — |
| 2014-09-30 | $6.66 | $10.83 | 435,400 | — | — |
| 2014-09-29 | $6.99 | $11.36 | 415,800 | — | — |
| 2014-09-26 | $7.13 | $11.59 | 391,400 | — | — |
| 2014-09-25 | $6.81 | $11.07 | 631,600 | — | — |
| 2014-09-24 | $7.13 | $11.59 | 653,800 | — | — |
| 2014-09-23 | $7.04 | $11.45 | 474,400 | — | — |
| 2014-09-22 | $7.01 | $11.40 | 498,200 | — | — |
| 2014-09-19 | $7.39 | $12.02 | 454,500 | — | — |
| 2014-09-18 | $7.65 | $12.44 | 368,100 | — | — |
| 2014-09-17 | $7.80 | $12.68 | 408,500 | — | — |
| 2014-09-16 | $7.77 | $12.63 | 355,900 | — | — |
| 2014-09-15 | $7.83 | $12.73 | 300,900 | — | — |
| 2014-09-12 | $7.95 | $12.93 | 917,100 | — | — |
| 2014-09-11 | $8.53 | $13.87 | 255,600 | — | — |
| 2014-09-10 | $8.59 | $13.97 | 193,600 | — | — |
| 2014-09-09 | $8.46 | $13.75 | 240,400 | — | — |
| 2014-09-08 | $8.59 | $13.97 | 270,800 | — | — |
| 2014-09-05 | $8.27 | $13.45 | 536,000 | — | — |
| 2014-09-04 | $8.28 | $13.46 | 343,400 | — | — |
| 2014-09-03 | $8.22 | $13.36 | 961,200 | — | — |
| 2014-09-02 | $8.53 | $13.87 | 234,600 | — | — |
| 2014-08-29 | $8.77 | $14.26 | 312,600 | — | — |
| 2014-08-28 | $8.58 | $13.95 | 340,700 | — | — |
| 2014-08-27 | $8.46 | $13.75 | 164,200 | — | — |
| 2014-08-26 | $8.55 | $13.90 | 259,100 | — | — |
| 2014-08-25 | $8.50 | $13.82 | 353,200 | — | — |
| 2014-08-22 | $8.63 | $14.03 | 306,200 | — | — |
| 2014-08-21 | $8.66 | $14.08 | 347,100 | — | — |
| 2014-08-20 | $8.45 | $13.74 | 548,300 | — | — |
| 2014-08-19 | $8.84 | $14.37 | 606,300 | — | — |
| 2014-08-18 | $8.62 | $14.01 | 1,078,200 | — | — |
| 2014-08-15 | $8.34 | $13.56 | 925,400 | — | — |
| 2014-08-14 | $7.95 | $12.83 | 1,314,600 | — | — |
| 2014-08-13 | $7.51 | $12.12 | 722,900 | — | — |
| 2014-08-12 | $7.22 | $11.65 | 767,300 | — | — |
| 2014-08-11 | $7.13 | $11.50 | 590,400 | — | — |
| 2014-08-08 | $6.98 | $11.26 | 428,900 | — | — |
| 2014-08-07 | $6.88 | $11.10 | 352,300 | — | — |
| 2014-08-06 | $7.00 | $11.30 | 415,600 | — | — |
| 2014-08-05 | $7.00 | $11.30 | 639,000 | — | — |
| 2014-08-04 | $7.08 | $11.42 | 573,100 | — | — |
| 2014-08-01 | $7.14 | $11.52 | 611,500 | — | — |
| 2014-07-31 | $7.29 | $11.76 | 466,000 | — | — |
| 2014-07-30 | $7.39 | $11.92 | 1,605,900 | — | — |
| 2014-07-29 | $8.02 | $12.94 | 913,700 | — | — |
| 2014-07-28 | $7.83 | $12.63 | 485,200 | — | — |
| 2014-07-25 | $8.02 | $12.94 | 519,700 | — | — |
| 2014-07-24 | $8.14 | $13.13 | 366,000 | — | — |
| 2014-07-23 | $8.14 | $13.13 | 957,500 | — | — |
| 2014-07-22 | $8.49 | $13.70 | 249,300 | — | — |
| 2014-07-21 | $8.52 | $13.75 | 241,600 | — | — |
| 2014-07-18 | $8.55 | $13.80 | 338,000 | — | — |
| 2014-07-17 | $8.43 | $13.60 | 283,300 | — | — |
| 2014-07-16 | $8.52 | $13.75 | 462,700 | — | — |
| 2014-07-15 | $8.58 | $13.84 | 297,400 | — | — |
| 2014-07-14 | $8.91 | $14.38 | 234,900 | — | — |
| 2014-07-11 | $8.75 | $14.12 | 239,800 | — | — |
| 2014-07-10 | $8.72 | $14.07 | 274,700 | — | — |
| 2014-07-09 | $8.70 | $14.04 | 298,900 | — | — |
| 2014-07-08 | $8.72 | $14.07 | 561,500 | — | — |
| 2014-07-07 | $8.97 | $14.47 | 596,500 | — | — |
| 2014-07-03 | $9.27 | $14.96 | 183,000 | — | — |
| 2014-07-02 | $9.32 | $15.04 | 290,300 | — | — |
| 2014-07-01 | $9.55 | $15.41 | 392,800 | — | — |
| 2014-06-30 | $9.76 | $15.75 | 648,300 | — | — |
| 2014-06-27 | $9.32 | $15.04 | 3,408,700 | — | — |
| 2014-06-26 | $9.34 | $15.07 | 381,100 | — | — |
| 2014-06-25 | $9.48 | $15.30 | 323,300 | — | — |
| 2014-06-24 | $9.31 | $15.02 | 599,000 | — | — |
| 2014-06-23 | $9.91 | $15.99 | 510,100 | — | — |
| 2014-06-20 | $9.98 | $16.10 | 337,900 | — | — |
| 2014-06-19 | $9.91 | $15.99 | 390,300 | — | — |
| 2014-06-18 | $9.96 | $16.07 | 438,500 | — | — |
| 2014-06-17 | $10.05 | $16.22 | 633,500 | — | — |
| 2014-06-16 | $9.94 | $16.04 | 1,396,500 | — | — |
| 2014-06-13 | $9.18 | $14.81 | 435,600 | — | — |
| 2014-06-12 | $9.00 | $14.52 | 437,100 | — | — |
| 2014-06-11 | $8.94 | $14.43 | 289,900 | — | — |
| 2014-06-10 | $8.82 | $14.23 | 253,600 | — | — |
| 2014-06-09 | $8.70 | $14.04 | 434,700 | — | — |
| 2014-06-06 | $8.60 | $13.88 | 333,200 | — | — |
| 2014-06-05 | $8.63 | $13.83 | 373,200 | — | — |
| 2014-06-04 | $8.35 | $13.38 | 350,400 | — | — |
| 2014-06-03 | $8.19 | $13.12 | 275,400 | — | — |
| 2014-06-02 | $8.07 | $12.93 | 289,900 | — | — |
| 2014-05-30 | $8.10 | $12.98 | 470,000 | — | — |
| 2014-05-29 | $8.05 | $12.90 | 870,500 | — | — |
| 2014-05-28 | $8.47 | $13.57 | 371,300 | — | — |
| 2014-05-27 | $8.58 | $13.75 | 283,400 | — | — |
| 2014-05-23 | $8.62 | $13.81 | 473,700 | — | — |
| 2014-05-22 | $8.32 | $13.33 | 263,500 | — | — |
| 2014-05-21 | $8.23 | $13.19 | 228,200 | — | — |
| 2014-05-20 | $8.05 | $12.90 | 171,200 | — | — |
| 2014-05-19 | $8.17 | $13.09 | 178,100 | — | — |
| 2014-05-16 | $8.09 | $12.96 | 288,500 | — | — |
| 2014-05-15 | $7.87 | $12.61 | 487,800 | — | — |
| 2014-05-14 | $8.23 | $13.19 | 545,300 | — | — |
| 2014-05-13 | $8.27 | $13.25 | 197,200 | — | — |
| 2014-05-12 | $8.28 | $13.27 | 399,500 | — | — |
| 2014-05-09 | $8.11 | $13.00 | 198,700 | — | — |
| 2014-05-08 | $8.05 | $12.90 | 305,900 | — | — |
| 2014-05-07 | $8.16 | $13.08 | 450,600 | — | — |
| 2014-05-06 | $8.20 | $13.14 | 255,200 | — | — |
| 2014-05-05 | $8.34 | $13.36 | 249,900 | — | — |
| 2014-05-02 | $8.32 | $13.33 | 223,400 | — | — |
| 2014-05-01 | $8.35 | $13.38 | 391,900 | — | — |
| 2014-04-30 | $8.12 | $13.01 | 335,200 | — | — |
| 2014-04-29 | $7.98 | $12.79 | 480,300 | — | — |
| 2014-04-28 | $7.97 | $12.77 | 561,600 | — | — |
| 2014-04-25 | $8.23 | $13.19 | 229,600 | — | — |
| 2014-04-24 | $8.42 | $13.49 | 277,200 | — | — |
| 2014-04-23 | $8.51 | $13.64 | 352,800 | — | — |
| 2014-04-22 | $8.68 | $13.91 | 431,300 | — | — |
| 2014-04-21 | $8.80 | $14.10 | 540,200 | — | — |
| 2014-04-17 | $8.76 | $14.04 | 643,100 | — | — |
| 2014-04-16 | $8.47 | $13.57 | 909,500 | — | — |
| 2014-04-15 | $8.08 | $12.95 | 1,038,800 | — | — |
| 2014-04-14 | $8.21 | $13.16 | 639,800 | — | — |
| 2014-04-11 | $8.29 | $13.28 | 565,900 | — | — |
| 2014-04-10 | $8.54 | $13.68 | 1,225,300 | — | — |
| 2014-04-09 | $8.92 | $14.29 | 674,400 | — | — |
| 2014-04-08 | $8.95 | $14.34 | 262,400 | — | — |
| 2014-04-07 | $8.92 | $14.29 | 388,500 | — | — |
| 2014-04-04 | $9.18 | $14.71 | 604,200 | — | — |
| 2014-04-03 | $9.09 | $14.57 | 645,400 | — | — |
| 2014-04-02 | $9.57 | $15.33 | 258,700 | — | — |
| 2014-04-01 | $9.82 | $15.74 | 430,600 | — | — |
| 2014-03-31 | $9.52 | $15.25 | 427,200 | — | — |
| 2014-03-28 | $9.26 | $14.84 | 316,900 | — | — |
| 2014-03-27 | $9.06 | $14.52 | 288,700 | — | — |
| 2014-03-26 | $8.93 | $14.31 | 760,700 | — | — |
| 2014-03-25 | $9.36 | $15.00 | 166,700 | — | — |
| 2014-03-24 | $9.40 | $15.06 | 561,200 | — | — |
| 2014-03-21 | $9.66 | $15.48 | 658,300 | — | — |
| 2014-03-20 | $9.39 | $15.05 | 385,700 | — | — |
| 2014-03-19 | $9.38 | $15.03 | 1,379,200 | — | — |
| 2014-03-18 | $9.91 | $15.88 | 335,600 | — | — |
| 2014-03-17 | $9.61 | $15.40 | 400,900 | — | — |
| 2014-03-14 | $9.69 | $15.53 | 369,600 | — | — |
| 2014-03-13 | $9.83 | $15.75 | 838,100 | — | — |
| 2014-03-12 | $10.15 | $16.26 | 876,100 | — | — |
| 2014-03-11 | $10.36 | $16.60 | 804,900 | — | — |
| 2014-03-10 | $10.98 | $17.59 | 1,032,500 | — | — |
| 2014-03-07 | $11.43 | $18.32 | 1,419,800 | — | — |
| 2014-03-06 | $11.04 | $17.69 | 1,334,800 | — | — |
| 2014-03-05 | $10.77 | $17.16 | 1,190,700 | — | — |
| 2014-03-04 | $10.30 | $16.41 | 652,200 | — | — |
| 2014-03-03 | $10.14 | $16.16 | 343,800 | — | — |
| 2014-02-28 | $10.24 | $16.32 | 1,064,500 | — | — |
| 2014-02-27 | $10.41 | $16.59 | 1,363,700 | — | — |
| 2014-02-26 | $10.27 | $16.36 | 436,500 | — | — |
| 2014-02-25 | $10.35 | $16.49 | 316,600 | — | — |
| 2014-02-24 | $10.21 | $16.27 | 355,100 | — | — |
| 2014-02-21 | $10.10 | $16.09 | 292,300 | — | — |
| 2014-02-20 | $10.17 | $16.21 | 405,400 | — | — |
| 2014-02-19 | $9.74 | $15.52 | 428,000 | — | — |
| 2014-02-18 | $10.09 | $16.08 | 416,700 | — | — |
| 2014-02-14 | $10.46 | $16.67 | 403,900 | — | — |
| 2014-02-13 | $10.39 | $16.56 | 382,400 | — | — |
| 2014-02-12 | $10.41 | $16.59 | 542,800 | — | — |
| 2014-02-11 | $10.87 | $17.32 | 835,900 | — | — |
| 2014-02-10 | $10.23 | $16.30 | 585,100 | — | — |
| 2014-02-07 | $10.15 | $16.17 | 446,600 | — | — |
| 2014-02-06 | $10.03 | $15.98 | 588,200 | — | — |
| 2014-02-05 | $9.76 | $15.55 | 606,000 | — | — |
| 2014-02-04 | $9.44 | $15.04 | 890,700 | — | — |
| 2014-02-03 | $9.23 | $14.71 | 963,500 | — | — |
| 2014-01-31 | $9.79 | $15.60 | 622,900 | — | — |
| 2014-01-30 | $9.39 | $14.96 | 270,700 | — | — |
| 2014-01-29 | $9.36 | $14.91 | 346,500 | — | — |
| 2014-01-28 | $9.50 | $15.14 | 577,500 | — | — |
| 2014-01-27 | $8.98 | $14.31 | 552,200 | — | — |
| 2014-01-24 | $8.90 | $14.18 | 1,028,100 | — | — |
| 2014-01-23 | $9.48 | $15.11 | 381,400 | — | — |
| 2014-01-22 | $9.79 | $15.60 | 335,200 | — | — |
| 2014-01-21 | $9.93 | $15.82 | 295,300 | — | — |
| 2014-01-17 | $9.99 | $15.92 | 501,400 | — | — |
| 2014-01-16 | $10.34 | $16.48 | 1,122,200 | — | — |
| 2014-01-15 | $9.93 | $15.82 | 1,118,400 | — | — |
| 2014-01-14 | $9.02 | $14.37 | 848,000 | — | — |
| 2014-01-13 | $9.11 | $14.52 | 1,070,500 | — | — |
| 2014-01-10 | $9.51 | $15.15 | 1,255,200 | — | — |
| 2014-01-09 | $10.21 | $16.27 | 777,200 | — | — |
| 2014-01-08 | $10.64 | $16.95 | 2,571,700 | — | — |
| 2014-01-07 | $10.42 | $16.60 | 448,400 | — | — |
| 2014-01-06 | $10.28 | $16.38 | 595,600 | — | — |
| 2014-01-03 | $10.18 | $16.22 | 284,500 | — | — |
| 2014-01-02 | $10.20 | $16.25 | 658,600 | — | — |