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
- 1996-08-01 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 | $5.01 | $5.01 | 1,928,700 | — | — |
| 2014-12-30 | $4.94 | $4.94 | 2,369,500 | — | — |
| 2014-12-29 | $4.64 | $4.64 | 2,611,100 | — | — |
| 2014-12-26 | $4.90 | $4.90 | 1,708,600 | — | — |
| 2014-12-24 | $4.66 | $4.66 | 1,719,300 | — | — |
| 2014-12-23 | $4.40 | $4.40 | 1,783,500 | — | — |
| 2014-12-22 | $4.47 | $4.47 | 3,693,000 | — | — |
| 2014-12-19 | $4.96 | $4.96 | 15,385,900 | — | — |
| 2014-12-18 | $4.82 | $4.82 | 4,093,700 | — | — |
| 2014-12-17 | $4.55 | $4.55 | 4,437,700 | — | — |
| 2014-12-16 | $4.26 | $4.26 | 3,449,100 | — | — |
| 2014-12-15 | $4.49 | $4.49 | 7,497,000 | — | — |
| 2014-12-12 | $5.29 | $5.29 | 2,784,500 | — | — |
| 2014-12-11 | $5.37 | $5.37 | 3,455,600 | — | — |
| 2014-12-10 | $5.57 | $5.57 | 3,172,400 | — | — |
| 2014-12-09 | $5.74 | $5.74 | 3,568,700 | — | — |
| 2014-12-08 | $5.51 | $5.51 | 4,069,000 | — | — |
| 2014-12-05 | $5.43 | $5.43 | 2,666,900 | — | — |
| 2014-12-04 | $5.49 | $5.49 | 2,237,800 | — | — |
| 2014-12-03 | $5.80 | $5.80 | 3,359,200 | — | — |
| 2014-12-02 | $5.38 | $5.38 | 3,519,600 | — | — |
| 2014-12-01 | $5.72 | $5.72 | 3,131,100 | — | — |
| 2014-11-28 | $5.19 | $5.19 | 1,573,200 | — | — |
| 2014-11-26 | $5.87 | $5.87 | 1,531,300 | — | — |
| 2014-11-25 | $6.07 | $6.07 | 2,592,400 | — | — |
| 2014-11-24 | $5.73 | $5.73 | 2,064,100 | — | — |
| 2014-11-21 | $5.83 | $5.83 | 3,694,700 | — | — |
| 2014-11-20 | $5.81 | $5.81 | 3,104,800 | — | — |
| 2014-11-19 | $5.44 | $5.44 | 4,887,200 | — | — |
| 2014-11-18 | $5.87 | $5.87 | 3,542,100 | — | — |
| 2014-11-17 | $5.43 | $5.43 | 2,421,200 | — | — |
| 2014-11-14 | $5.25 | $5.25 | 3,447,800 | — | — |
| 2014-11-13 | $4.79 | $4.79 | 2,249,100 | — | — |
| 2014-11-12 | $4.94 | $4.94 | 2,820,200 | — | — |
| 2014-11-11 | $5.07 | $5.07 | 2,770,500 | — | — |
| 2014-11-10 | $4.74 | $4.74 | 2,834,100 | — | — |
| 2014-11-07 | $5.20 | $5.20 | 4,509,400 | — | — |
| 2014-11-06 | $4.32 | $4.32 | 3,687,500 | — | — |
| 2014-11-05 | $3.93 | $3.93 | 3,183,000 | — | — |
| 2014-11-04 | $4.27 | $4.27 | 2,670,000 | — | — |
| 2014-11-03 | $4.69 | $4.69 | 2,102,400 | — | — |
| 2014-10-31 | $4.37 | $4.37 | 5,961,300 | — | — |
| 2014-10-30 | $4.80 | $4.80 | 3,411,900 | — | — |
| 2014-10-29 | $5.22 | $5.22 | 2,583,900 | — | — |
| 2014-10-28 | $5.57 | $5.57 | 1,469,500 | — | — |
| 2014-10-27 | $5.26 | $5.26 | 1,089,800 | — | — |
| 2014-10-24 | $5.28 | $5.28 | 1,267,500 | — | — |
| 2014-10-23 | $5.38 | $5.38 | 3,569,500 | — | — |
| 2014-10-22 | $5.41 | $5.41 | 1,866,600 | — | — |
| 2014-10-21 | $5.74 | $5.74 | 2,077,400 | — | — |
| 2014-10-20 | $5.72 | $5.72 | 1,425,300 | — | — |
| 2014-10-17 | $5.56 | $5.56 | 2,434,600 | — | — |
| 2014-10-16 | $5.84 | $5.84 | 2,134,100 | — | — |
| 2014-10-15 | $5.75 | $5.75 | 2,960,100 | — | — |
| 2014-10-14 | $5.65 | $5.65 | 2,795,300 | — | — |
| 2014-10-13 | $5.48 | $5.48 | 2,126,500 | — | — |
| 2014-10-10 | $5.50 | $5.50 | 2,064,900 | — | — |
| 2014-10-09 | $5.60 | $5.60 | 3,332,000 | — | — |
| 2014-10-08 | $5.92 | $5.92 | 4,538,500 | — | — |
| 2014-10-07 | $5.28 | $5.28 | 2,136,500 | — | — |
| 2014-10-06 | $5.63 | $5.63 | 1,796,700 | — | — |
| 2014-10-03 | $5.49 | $5.49 | 2,114,300 | — | — |
| 2014-10-02 | $5.91 | $5.91 | 1,502,000 | — | — |
| 2014-10-01 | $6.04 | $6.04 | 1,843,400 | — | — |
| 2014-09-30 | $6.10 | $6.10 | 1,928,000 | — | — |
| 2014-09-29 | $6.35 | $6.35 | 970,600 | — | — |
| 2014-09-26 | $6.46 | $6.46 | 1,127,300 | — | — |
| 2014-09-25 | $6.58 | $6.58 | 1,318,000 | — | — |
| 2014-09-24 | $6.43 | $6.43 | 1,648,400 | — | — |
| 2014-09-23 | $6.63 | $6.63 | 1,605,800 | — | — |
| 2014-09-22 | $6.31 | $6.31 | 2,440,700 | — | — |
| 2014-09-19 | $6.47 | $6.47 | 9,104,200 | — | — |
| 2014-09-18 | $6.97 | $6.97 | 1,706,800 | — | — |
| 2014-09-17 | $7.20 | $7.20 | 1,762,400 | — | — |
| 2014-09-16 | $7.48 | $7.48 | 1,060,500 | — | — |
| 2014-09-15 | $7.42 | $7.42 | 802,900 | — | — |
| 2014-09-12 | $7.50 | $7.50 | 1,047,600 | — | — |
| 2014-09-11 | $7.76 | $7.76 | 1,450,100 | — | — |
| 2014-09-10 | $7.50 | $7.50 | 1,164,000 | — | — |
| 2014-09-09 | $7.60 | $7.60 | 2,574,900 | — | — |
| 2014-09-08 | $7.68 | $7.68 | 1,241,700 | — | — |
| 2014-09-05 | $8.08 | $8.08 | 1,769,100 | — | — |
| 2014-09-04 | $8.03 | $8.03 | 2,651,400 | — | — |
| 2014-09-03 | $8.77 | $8.77 | 1,298,600 | — | — |
| 2014-09-02 | $9.01 | $9.01 | 892,800 | — | — |
| 2014-08-29 | $9.37 | $9.37 | 775,600 | — | — |
| 2014-08-28 | $9.33 | $9.33 | 617,900 | — | — |
| 2014-08-27 | $9.21 | $9.21 | 659,700 | — | — |
| 2014-08-26 | $9.23 | $9.23 | 1,136,100 | — | — |
| 2014-08-25 | $8.79 | $8.79 | 931,500 | — | — |
| 2014-08-22 | $9.09 | $9.09 | 822,900 | — | — |
| 2014-08-21 | $9.07 | $9.07 | 1,558,300 | — | — |
| 2014-08-20 | $9.40 | $9.40 | 757,200 | — | — |
| 2014-08-19 | $9.40 | $9.40 | 751,100 | — | — |
| 2014-08-18 | $9.62 | $9.62 | 955,200 | — | — |
| 2014-08-15 | $9.45 | $9.45 | 1,081,900 | — | — |
| 2014-08-14 | $9.43 | $9.43 | 923,400 | — | — |
| 2014-08-13 | $9.67 | $9.67 | 989,800 | — | — |
| 2014-08-12 | $9.74 | $9.74 | 1,674,500 | — | — |
| 2014-08-11 | $9.77 | $9.77 | 1,497,800 | — | — |
| 2014-08-08 | $9.48 | $9.48 | 1,756,100 | — | — |
| 2014-08-07 | $9.31 | $9.31 | 1,687,500 | — | — |
| 2014-08-06 | $8.96 | $8.96 | 1,573,700 | — | — |
| 2014-08-05 | $8.63 | $8.63 | 1,451,000 | — | — |
| 2014-08-04 | $8.44 | $8.44 | 1,925,300 | — | — |
| 2014-08-01 | $9.05 | $9.05 | 1,542,800 | — | — |
| 2014-07-31 | $9.18 | $9.18 | 1,021,000 | — | — |
| 2014-07-30 | $9.34 | $9.34 | 992,900 | — | — |
| 2014-07-29 | $9.45 | $9.45 | 849,600 | — | — |
| 2014-07-28 | $9.53 | $9.53 | 1,280,700 | — | — |
| 2014-07-25 | $9.26 | $9.26 | 1,244,100 | — | — |
| 2014-07-24 | $8.77 | $8.77 | 1,336,600 | — | — |
| 2014-07-23 | $8.98 | $8.98 | 1,387,400 | — | — |
| 2014-07-22 | $9.18 | $9.18 | 1,143,100 | — | — |
| 2014-07-21 | $9.40 | $9.40 | 1,709,600 | — | — |
| 2014-07-18 | $9.48 | $9.48 | 1,743,300 | — | — |
| 2014-07-17 | $9.68 | $9.68 | 4,337,900 | — | — |
| 2014-07-16 | $8.83 | $8.83 | 1,518,400 | — | — |
| 2014-07-15 | $8.60 | $8.60 | 2,006,300 | — | — |
| 2014-07-14 | $8.88 | $8.88 | 1,169,500 | — | — |
| 2014-07-11 | $9.19 | $9.19 | 1,357,300 | — | — |
| 2014-07-10 | $8.81 | $8.81 | 2,440,300 | — | — |
| 2014-07-09 | $9.21 | $9.21 | 2,207,600 | — | — |
| 2014-07-08 | $8.86 | $8.86 | 1,555,700 | — | — |
| 2014-07-07 | $8.69 | $8.69 | 774,700 | — | — |
| 2014-07-03 | $8.75 | $8.75 | 671,000 | — | — |
| 2014-07-02 | $8.69 | $8.69 | 1,057,800 | — | — |
| 2014-07-01 | $8.58 | $8.58 | 846,600 | — | — |
| 2014-06-30 | $8.66 | $8.66 | 1,132,100 | — | — |
| 2014-06-27 | $8.40 | $8.40 | 1,216,300 | — | — |
| 2014-06-26 | $8.46 | $8.46 | 999,000 | — | — |
| 2014-06-25 | $8.43 | $8.43 | 1,227,700 | — | — |
| 2014-06-24 | $8.34 | $8.34 | 1,787,300 | — | — |
| 2014-06-23 | $8.60 | $8.60 | 1,187,400 | — | — |
| 2014-06-20 | $8.36 | $8.36 | 3,283,100 | — | — |
| 2014-06-19 | $8.46 | $8.46 | 2,609,800 | — | — |
| 2014-06-18 | $7.90 | $7.90 | 1,387,200 | — | — |
| 2014-06-17 | $7.66 | $7.66 | 1,460,100 | — | — |
| 2014-06-16 | $7.68 | $7.68 | 1,332,800 | — | — |
| 2014-06-13 | $7.96 | $7.96 | 1,491,700 | — | — |
| 2014-06-12 | $7.80 | $7.80 | 1,660,400 | — | — |
| 2014-06-11 | $7.54 | $7.54 | 1,230,000 | — | — |
| 2014-06-10 | $7.20 | $7.20 | 1,036,500 | — | — |
| 2014-06-09 | $6.79 | $6.79 | 672,900 | — | — |
| 2014-06-06 | $6.77 | $6.77 | 962,400 | — | — |
| 2014-06-05 | $6.94 | $6.94 | 1,482,100 | — | — |
| 2014-06-04 | $6.55 | $6.55 | 797,100 | — | — |
| 2014-06-03 | $6.42 | $6.42 | 745,500 | — | — |
| 2014-06-02 | $6.42 | $6.42 | 1,244,800 | — | — |
| 2014-05-30 | $6.54 | $6.54 | 1,191,200 | — | — |
| 2014-05-29 | $6.54 | $6.54 | 1,764,600 | — | — |
| 2014-05-28 | $6.68 | $6.68 | 1,890,500 | — | — |
| 2014-05-27 | $6.72 | $6.72 | 2,140,300 | — | — |
| 2014-05-23 | $7.35 | $7.35 | 852,500 | — | — |
| 2014-05-22 | $7.53 | $7.53 | 673,600 | — | — |
| 2014-05-21 | $7.52 | $7.52 | 1,286,300 | — | — |
| 2014-05-20 | $7.73 | $7.73 | 774,100 | — | — |
| 2014-05-19 | $7.88 | $7.88 | 623,600 | — | — |
| 2014-05-16 | $7.72 | $7.72 | 743,800 | — | — |
| 2014-05-15 | $7.75 | $7.75 | 1,256,600 | — | — |
| 2014-05-14 | $8.16 | $8.16 | 1,470,900 | — | — |
| 2014-05-13 | $7.91 | $7.91 | 1,026,000 | — | — |
| 2014-05-12 | $7.87 | $7.87 | 2,106,300 | — | — |
| 2014-05-09 | $8.42 | $8.42 | 1,855,900 | — | — |
| 2014-05-08 | $9.39 | $9.39 | 616,900 | — | — |
| 2014-05-07 | $9.49 | $9.49 | 984,700 | — | — |
| 2014-05-06 | $9.91 | $9.91 | 593,200 | — | — |
| 2014-05-05 | $10.08 | $10.08 | 695,000 | — | — |
| 2014-05-02 | $10.19 | $10.19 | 1,461,700 | — | — |
| 2014-05-01 | $9.82 | $9.82 | 642,400 | — | — |
| 2014-04-30 | $9.91 | $9.91 | 810,900 | — | — |
| 2014-04-29 | $9.95 | $9.95 | 938,400 | — | — |
| 2014-04-28 | $9.59 | $9.59 | 1,268,500 | — | — |
| 2014-04-25 | $9.97 | $9.97 | 883,400 | — | — |
| 2014-04-24 | $9.61 | $9.61 | 963,900 | — | — |
| 2014-04-23 | $9.92 | $9.92 | 971,800 | — | — |
| 2014-04-22 | $9.70 | $9.70 | 1,270,300 | — | — |
| 2014-04-21 | $9.50 | $9.50 | 878,000 | — | — |
| 2014-04-17 | $9.60 | $9.60 | 978,300 | — | — |
| 2014-04-16 | $9.82 | $9.82 | 660,700 | — | — |
| 2014-04-15 | $9.91 | $9.91 | 1,458,600 | — | — |
| 2014-04-14 | $10.40 | $10.40 | 928,400 | — | — |
| 2014-04-11 | $10.24 | $10.24 | 1,150,400 | — | — |
| 2014-04-10 | $10.59 | $10.59 | 1,334,300 | — | — |
| 2014-04-09 | $11.00 | $11.00 | 955,600 | — | — |
| 2014-04-08 | $10.87 | $10.87 | 1,389,400 | — | — |
| 2014-04-07 | $10.42 | $10.42 | 1,323,300 | — | — |
| 2014-04-04 | $10.44 | $10.44 | 1,118,000 | — | — |
| 2014-04-03 | $10.15 | $10.15 | 947,100 | — | — |
| 2014-04-02 | $10.33 | $10.33 | 1,293,500 | — | — |
| 2014-04-01 | $10.00 | $10.00 | 1,333,300 | — | — |
| 2014-03-31 | $9.93 | $9.93 | 1,065,300 | — | — |
| 2014-03-28 | $10.22 | $10.22 | 1,210,800 | — | — |
| 2014-03-27 | $10.08 | $10.08 | 2,260,700 | — | — |
| 2014-03-26 | $9.89 | $9.89 | 2,210,100 | — | — |
| 2014-03-25 | $10.56 | $10.56 | 1,193,100 | — | — |
| 2014-03-24 | $10.37 | $10.37 | 2,686,900 | — | — |
| 2014-03-21 | $11.15 | $11.15 | 11,699,500 | — | — |
| 2014-03-20 | $11.34 | $11.34 | 1,881,100 | — | — |
| 2014-03-19 | $11.31 | $11.31 | 2,202,800 | — | — |
| 2014-03-18 | $11.70 | $11.70 | 2,356,200 | — | — |
| 2014-03-17 | $11.38 | $11.38 | 5,186,100 | — | — |
| 2014-03-14 | $11.57 | $11.57 | 1,788,800 | — | — |
| 2014-03-13 | $11.34 | $11.34 | 1,622,300 | — | — |
| 2014-03-12 | $10.94 | $10.94 | 1,597,200 | — | — |
| 2014-03-11 | $10.58 | $10.58 | 1,833,200 | — | — |
| 2014-03-10 | $10.75 | $10.75 | 1,247,200 | — | — |
| 2014-03-07 | $10.94 | $10.94 | 1,288,600 | — | — |
| 2014-03-06 | $11.11 | $11.11 | 1,700,100 | — | — |
| 2014-03-05 | $10.88 | $10.88 | 1,323,100 | — | — |
| 2014-03-04 | $10.67 | $10.67 | 1,246,000 | — | — |
| 2014-03-03 | $10.63 | $10.63 | 1,727,700 | — | — |
| 2014-02-28 | $10.31 | $10.31 | 2,038,800 | — | — |
| 2014-02-27 | $10.46 | $10.46 | 1,899,200 | — | — |
| 2014-02-26 | $10.52 | $10.52 | 1,974,100 | — | — |
| 2014-02-25 | $10.54 | $10.54 | 1,818,900 | — | — |
| 2014-02-24 | $10.76 | $10.76 | 1,822,600 | — | — |
| 2014-02-21 | $10.49 | $10.49 | 2,168,100 | — | — |
| 2014-02-20 | $10.44 | $10.44 | 1,958,600 | — | — |
| 2014-02-19 | $9.88 | $9.88 | 2,523,000 | — | — |
| 2014-02-18 | $10.33 | $10.33 | 2,047,000 | — | — |
| 2014-02-14 | $10.33 | $10.33 | 3,140,500 | — | — |
| 2014-02-13 | $9.87 | $9.87 | 1,913,800 | — | — |
| 2014-02-12 | $9.34 | $9.34 | 2,318,000 | — | — |
| 2014-02-11 | $9.53 | $9.53 | 2,253,600 | — | — |
| 2014-02-10 | $9.34 | $9.34 | 1,952,100 | — | — |
| 2014-02-07 | $9.11 | $9.11 | 2,977,300 | — | — |
| 2014-02-06 | $8.28 | $8.28 | 1,767,900 | — | — |
| 2014-02-05 | $8.03 | $8.03 | 2,228,400 | — | — |
| 2014-02-04 | $7.56 | $7.56 | 2,465,100 | — | — |
| 2014-02-03 | $7.69 | $7.69 | 1,134,500 | — | — |
| 2014-01-31 | $7.83 | $7.83 | 1,338,300 | — | — |
| 2014-01-30 | $7.95 | $7.95 | 967,200 | — | — |
| 2014-01-29 | $8.08 | $8.08 | 1,578,200 | — | — |
| 2014-01-28 | $7.87 | $7.87 | 1,061,100 | — | — |
| 2014-01-27 | $7.61 | $7.61 | 1,840,200 | — | — |
| 2014-01-24 | $8.09 | $8.09 | 1,866,400 | — | — |
| 2014-01-23 | $8.36 | $8.36 | 1,304,200 | — | — |
| 2014-01-22 | $8.20 | $8.20 | 1,161,600 | — | — |
| 2014-01-21 | $8.34 | $8.34 | 2,524,100 | — | — |
| 2014-01-17 | $8.16 | $8.16 | 2,578,700 | — | — |
| 2014-01-16 | $7.77 | $7.77 | 1,073,800 | — | — |
| 2014-01-15 | $7.70 | $7.70 | 1,273,000 | — | — |
| 2014-01-14 | $7.50 | $7.50 | 2,348,700 | — | — |
| 2014-01-13 | $7.73 | $7.73 | 1,884,700 | — | — |
| 2014-01-10 | $7.57 | $7.57 | 1,614,200 | — | — |
| 2014-01-09 | $7.06 | $7.06 | 970,100 | — | — |
| 2014-01-08 | $7.27 | $7.27 | 1,407,800 | — | — |
| 2014-01-07 | $7.37 | $7.37 | 1,314,400 | — | — |
| 2014-01-06 | $7.32 | $7.32 | 1,422,800 | — | — |
| 2014-01-03 | $7.28 | $7.28 | 1,493,500 | — | — |
| 2014-01-02 | $7.46 | $7.46 | 1,827,500 | — | — |