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
- 2014-05-20 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 | $5.22 | $5.22 | 4,000 | — | — |
| 2014-12-30 | $5.26 | $5.26 | 800 | — | — |
| 2014-12-29 | $5.07 | $5.07 | 2,300 | — | — |
| 2014-12-26 | $5.26 | $5.26 | 9,000 | — | — |
| 2014-12-24 | $5.20 | $5.20 | 2,500 | — | — |
| 2014-12-23 | $5.15 | $5.15 | 25,200 | — | — |
| 2014-12-22 | $4.99 | $4.99 | 21,700 | — | — |
| 2014-12-19 | $4.59 | $4.59 | 36,900 | — | — |
| 2014-12-18 | $4.96 | $4.96 | 14,700 | — | — |
| 2014-12-17 | $5.01 | $5.01 | 13,000 | — | — |
| 2014-12-16 | $5.06 | $5.06 | 16,500 | — | — |
| 2014-12-15 | $5.11 | $5.11 | 7,900 | — | — |
| 2014-12-12 | $5.26 | $5.26 | 10,200 | — | — |
| 2014-12-11 | $5.40 | $5.40 | 2,200 | — | — |
| 2014-12-10 | $5.29 | $5.29 | 11,600 | — | — |
| 2014-12-09 | $5.54 | $5.54 | 4,900 | — | — |
| 2014-12-08 | $5.39 | $5.39 | 14,800 | — | — |
| 2014-12-05 | $5.19 | $5.19 | 6,400 | — | — |
| 2014-12-04 | $5.14 | $5.14 | 49,000 | — | — |
| 2014-12-03 | $5.58 | $5.58 | 11,600 | — | — |
| 2014-12-02 | $5.59 | $5.59 | 15,200 | — | — |
| 2014-12-01 | $5.70 | $5.70 | 13,500 | — | — |
| 2014-11-28 | $5.75 | $5.75 | 400 | — | — |
| 2014-11-26 | $5.75 | $5.75 | 23,400 | — | — |
| 2014-11-25 | $6.09 | $6.09 | 26,700 | — | — |
| 2014-11-24 | $6.26 | $6.26 | 7,700 | — | — |
| 2014-11-21 | $6.20 | $6.20 | 13,300 | — | — |
| 2014-11-20 | $6.35 | $6.35 | 22,900 | — | — |
| 2014-11-19 | $5.70 | $5.70 | 22,000 | — | — |
| 2014-11-18 | $6.22 | $6.22 | 17,400 | — | — |
| 2014-11-17 | $6.26 | $6.26 | 29,300 | — | — |
| 2014-11-14 | $7.69 | $7.69 | 18,300 | — | — |
| 2014-11-13 | $7.43 | $7.43 | 14,200 | — | — |
| 2014-11-12 | $7.21 | $7.21 | 130,300 | — | — |
| 2014-11-11 | $7.10 | $7.10 | 15,200 | — | — |
| 2014-11-10 | $6.57 | $6.57 | 6,500 | — | — |
| 2014-11-07 | $6.79 | $6.79 | 9,600 | — | — |
| 2014-11-06 | $6.55 | $6.55 | 2,500 | — | — |
| 2014-11-05 | $6.43 | $6.43 | 2,100 | — | — |
| 2014-11-04 | $6.40 | $6.40 | 18,100 | — | — |
| 2014-11-03 | $6.35 | $6.35 | 18,400 | — | — |
| 2014-10-31 | $6.93 | $6.93 | 25,300 | — | — |
| 2014-10-30 | $6.47 | $6.47 | 18,000 | — | — |
| 2014-10-29 | $6.31 | $6.31 | 29,600 | — | — |
| 2014-10-28 | $6.21 | $6.21 | 15,100 | — | — |
| 2014-10-27 | $5.88 | $5.88 | 3,400 | — | — |
| 2014-10-24 | $6.10 | $6.10 | 700 | — | — |
| 2014-10-23 | $6.15 | $6.15 | 20,100 | — | — |
| 2014-10-22 | $5.89 | $5.89 | 2,200 | — | — |
| 2014-10-21 | $5.66 | $5.66 | 17,600 | — | — |
| 2014-10-20 | $5.19 | $5.19 | 7,800 | — | — |
| 2014-10-17 | $5.30 | $5.30 | 400 | — | — |
| 2014-10-16 | $5.43 | $5.43 | 3,800 | — | — |
| 2014-10-15 | $5.25 | $5.25 | 2,300 | — | — |
| 2014-10-14 | $5.11 | $5.11 | 25,800 | — | — |
| 2014-10-13 | $5.21 | $5.21 | 5,400 | — | — |
| 2014-10-10 | $5.26 | $5.26 | 8,000 | — | — |
| 2014-10-09 | $5.30 | $5.29 | 12,900 | — | — |
| 2014-10-08 | $5.30 | $5.30 | 13,800 | — | — |
| 2014-10-07 | $5.25 | $5.25 | 7,500 | — | — |
| 2014-10-06 | $5.56 | $5.56 | 4,900 | — | — |
| 2014-10-03 | $5.77 | $5.77 | 4,700 | — | — |
| 2014-10-02 | $5.65 | $5.65 | 22,200 | — | — |
| 2014-10-01 | $5.41 | $5.41 | 11,100 | — | — |
| 2014-09-30 | $5.60 | $5.60 | 18,600 | — | — |
| 2014-09-29 | $5.62 | $5.62 | 6,700 | — | — |
| 2014-09-26 | $5.88 | $5.88 | 6,500 | — | — |
| 2014-09-25 | $6.15 | $6.15 | 10,000 | — | — |
| 2014-09-24 | $6.04 | $6.04 | 5,900 | — | — |
| 2014-09-23 | $6.03 | $6.03 | 16,500 | — | — |
| 2014-09-22 | $6.05 | $6.05 | 14,800 | — | — |
| 2014-09-19 | $5.81 | $5.81 | 15,800 | — | — |
| 2014-09-18 | $6.02 | $6.02 | 11,600 | — | — |
| 2014-09-17 | $6.20 | $6.20 | 52,600 | — | — |
| 2014-09-16 | $6.05 | $6.05 | 62,000 | — | — |
| 2014-09-15 | $6.02 | $6.02 | 3,000 | — | — |
| 2014-09-12 | $6.10 | $6.10 | 7,100 | — | — |
| 2014-09-11 | $6.09 | $6.09 | 27,900 | — | — |
| 2014-09-10 | $6.05 | $6.05 | 51,900 | — | — |
| 2014-09-09 | $5.78 | $5.78 | 182,800 | — | — |
| 2014-09-08 | $5.39 | $5.39 | 7,900 | — | — |
| 2014-09-05 | $5.31 | $5.31 | 16,100 | — | — |
| 2014-09-04 | $5.21 | $5.21 | 73,100 | — | — |
| 2014-09-03 | $5.38 | $5.38 | 211,300 | — | — |
| 2014-09-02 | $5.40 | $5.40 | 22,600 | — | — |
| 2014-08-29 | $5.45 | $5.45 | 27,000 | — | — |
| 2014-08-28 | $5.45 | $5.45 | 50,700 | — | — |
| 2014-08-27 | $5.91 | $5.91 | 9,900 | — | — |
| 2014-08-26 | $6.00 | $6.00 | 13,000 | — | — |
| 2014-08-25 | $6.00 | $6.00 | 2,500 | — | — |
| 2014-08-22 | $6.00 | $6.00 | 4,400 | — | — |
| 2014-08-21 | $6.00 | $6.00 | 13,000 | — | — |
| 2014-08-20 | $6.05 | $6.05 | 23,900 | — | — |
| 2014-08-19 | $6.00 | $6.00 | 8,800 | — | — |
| 2014-08-18 | $5.92 | $5.92 | 3,200 | — | — |
| 2014-08-15 | $5.93 | $5.93 | 1,900 | — | — |
| 2014-08-14 | $6.00 | $6.00 | 18,500 | — | — |
| 2014-08-13 | $6.00 | $6.00 | 12,200 | — | — |
| 2014-08-12 | $6.06 | $6.06 | 3,100 | — | — |
| 2014-08-11 | $6.06 | $6.06 | 20,600 | — | — |
| 2014-08-08 | $6.06 | $6.06 | 14,600 | — | — |
| 2014-08-07 | $6.20 | $6.20 | 6,100 | — | — |
| 2014-08-06 | $6.21 | $6.21 | 2,000 | — | — |
| 2014-08-05 | $6.18 | $6.18 | 19,500 | — | — |
| 2014-08-04 | $6.16 | $6.16 | 7,200 | — | — |
| 2014-08-01 | $6.25 | $6.25 | 25,900 | — | — |
| 2014-07-31 | $6.19 | $6.19 | 10,200 | — | — |
| 2014-07-30 | $6.22 | $6.22 | 5,400 | — | — |
| 2014-07-29 | $6.34 | $6.34 | 17,500 | — | — |
| 2014-07-28 | $6.39 | $6.39 | 9,000 | — | — |
| 2014-07-25 | $6.24 | $6.24 | 42,100 | — | — |
| 2014-07-24 | $6.45 | $6.45 | 15,100 | — | — |
| 2014-07-23 | $6.42 | $6.42 | 10,100 | — | — |
| 2014-07-22 | $6.40 | $6.40 | 10,400 | — | — |
| 2014-07-21 | $6.50 | $6.50 | 10,900 | — | — |
| 2014-07-18 | $6.55 | $6.55 | 14,700 | — | — |
| 2014-07-17 | $6.32 | $6.32 | 48,200 | — | — |
| 2014-07-16 | $6.10 | $6.10 | 4,900 | — | — |
| 2014-07-15 | $6.06 | $6.06 | 15,200 | — | — |
| 2014-07-14 | $5.95 | $5.95 | 21,400 | — | — |
| 2014-07-11 | $6.01 | $6.01 | 21,000 | — | — |
| 2014-07-10 | $6.10 | $6.10 | 38,100 | — | — |
| 2014-07-09 | $6.18 | $6.18 | 50,100 | — | — |
| 2014-07-08 | $6.00 | $6.00 | 43,300 | — | — |
| 2014-07-07 | $5.97 | $5.97 | 101,000 | — | — |
| 2014-07-03 | $6.32 | $6.32 | 33,600 | — | — |
| 2014-07-02 | $6.76 | $6.76 | 37,500 | — | — |
| 2014-07-01 | $7.12 | $7.12 | 108,900 | — | — |
| 2014-06-30 | $7.99 | $7.99 | 22,300 | — | — |
| 2014-06-27 | $8.00 | $8.00 | 65,600 | — | — |
| 2014-06-26 | $7.70 | $7.70 | 28,400 | — | — |
| 2014-06-25 | $7.40 | $7.40 | 44,400 | — | — |
| 2014-06-24 | $7.10 | $7.10 | 70,000 | — | — |
| 2014-06-23 | $6.84 | $6.84 | 45,000 | — | — |
| 2014-06-20 | $7.30 | $7.30 | 64,500 | — | — |
| 2014-06-19 | $6.68 | $6.68 | 79,400 | — | — |
| 2014-06-18 | $6.26 | $6.26 | 25,700 | — | — |
| 2014-06-17 | $6.52 | $6.52 | 44,000 | — | — |
| 2014-06-16 | $6.67 | $6.67 | 61,600 | — | — |
| 2014-06-13 | $7.31 | $7.31 | 44,300 | — | — |
| 2014-06-12 | $7.59 | $7.59 | 39,200 | — | — |
| 2014-06-11 | $7.72 | $7.72 | 68,600 | — | — |
| 2014-06-10 | $7.64 | $7.64 | 63,000 | — | — |
| 2014-06-09 | $7.84 | $7.84 | 67,700 | — | — |
| 2014-06-06 | $8.19 | $8.19 | 85,900 | — | — |
| 2014-06-05 | $9.01 | $9.01 | 114,700 | — | — |
| 2014-06-04 | $8.41 | $8.41 | 112,900 | — | — |
| 2014-06-03 | $7.47 | $7.47 | 78,500 | — | — |
| 2014-06-02 | $8.03 | $8.03 | 128,400 | — | — |
| 2014-05-30 | $8.30 | $8.30 | 158,100 | — | — |
| 2014-05-29 | $9.49 | $9.49 | 109,000 | — | — |
| 2014-05-28 | $11.84 | $11.84 | 49,800 | — | — |
| 2014-05-27 | $12.83 | $12.83 | 57,100 | — | — |
| 2014-05-23 | $13.44 | $13.44 | 122,000 | — | — |
| 2014-05-22 | $20.80 | $20.80 | 270,100 | — | — |
| 2014-05-21 | $14.80 | $14.80 | 79,000 | — | — |
| 2014-05-20 | $6.37 | $6.37 | 19,800 | — | — |