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
- 1998-06-24 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 | $4.56 | $15.94 | 1,075,000 | — | — |
| 2014-12-30 | $4.52 | $15.80 | 1,123,700 | — | — |
| 2014-12-29 | $4.51 | $15.77 | 1,027,500 | — | — |
| 2014-12-26 | $4.55 | $15.91 | 769,900 | — | — |
| 2014-12-24 | $4.51 | $15.77 | 460,900 | — | — |
| 2014-12-23 | $4.52 | $15.80 | 1,101,400 | — | — |
| 2014-12-22 | $4.47 | $15.63 | 1,493,100 | — | — |
| 2014-12-19 | $4.54 | $15.87 | 1,148,100 | — | — |
| 2014-12-18 | $4.54 | $15.87 | 1,373,400 | — | — |
| 2014-12-17 | $4.51 | $15.77 | 965,500 | — | — |
| 2014-12-16 | $4.49 | $15.70 | 1,679,400 | — | — |
| 2014-12-15 | $4.61 | $16.11 | 1,584,700 | — | — |
| 2014-12-12 | $4.62 | $16.15 | 1,376,400 | — | — |
| 2014-12-11 | $4.70 | $16.33 | 943,200 | — | — |
| 2014-12-10 | $4.68 | $16.26 | 1,657,900 | — | — |
| 2014-12-09 | $4.63 | $16.09 | 888,600 | — | — |
| 2014-12-08 | $4.59 | $15.95 | 1,131,800 | — | — |
| 2014-12-05 | $4.59 | $15.95 | 765,800 | — | — |
| 2014-12-04 | $4.63 | $16.09 | 1,253,500 | — | — |
| 2014-12-03 | $4.62 | $16.05 | 869,800 | — | — |
| 2014-12-02 | $4.59 | $15.95 | 956,000 | — | — |
| 2014-12-01 | $4.61 | $16.02 | 687,800 | — | — |
| 2014-11-28 | $4.62 | $16.05 | 290,000 | — | — |
| 2014-11-26 | $4.57 | $15.88 | 613,400 | — | — |
| 2014-11-25 | $4.58 | $15.91 | 640,600 | — | — |
| 2014-11-24 | $4.57 | $15.88 | 835,400 | — | — |
| 2014-11-21 | $4.57 | $15.88 | 362,600 | — | — |
| 2014-11-20 | $4.55 | $15.81 | 1,017,700 | — | — |
| 2014-11-19 | $4.57 | $15.88 | 531,200 | — | — |
| 2014-11-18 | $4.57 | $15.88 | 1,090,400 | — | — |
| 2014-11-17 | $4.63 | $16.09 | 525,800 | — | — |
| 2014-11-14 | $4.61 | $16.02 | 583,400 | — | — |
| 2014-11-13 | $4.59 | $15.95 | 751,800 | — | — |
| 2014-11-12 | $4.59 | $15.95 | 425,100 | — | — |
| 2014-11-11 | $4.60 | $15.89 | 511,700 | — | — |
| 2014-11-10 | $4.58 | $15.82 | 503,400 | — | — |
| 2014-11-07 | $4.60 | $15.89 | 586,900 | — | — |
| 2014-11-06 | $4.61 | $15.93 | 699,400 | — | — |
| 2014-11-05 | $4.63 | $16.00 | 284,100 | — | — |
| 2014-11-04 | $4.63 | $16.00 | 1,254,200 | — | — |
| 2014-11-03 | $4.71 | $16.27 | 445,100 | — | — |
| 2014-10-31 | $4.68 | $16.17 | 669,300 | — | — |
| 2014-10-30 | $4.63 | $16.00 | 543,200 | — | — |
| 2014-10-29 | $4.63 | $16.00 | 458,600 | — | — |
| 2014-10-28 | $4.68 | $16.17 | 636,000 | — | — |
| 2014-10-27 | $4.68 | $16.17 | 470,700 | — | — |
| 2014-10-24 | $4.66 | $16.10 | 345,000 | — | — |
| 2014-10-23 | $4.64 | $16.03 | 862,500 | — | — |
| 2014-10-22 | $4.66 | $16.10 | 339,200 | — | — |
| 2014-10-21 | $4.67 | $16.14 | 658,800 | — | — |
| 2014-10-20 | $4.58 | $15.82 | 430,800 | — | — |
| 2014-10-17 | $4.57 | $15.79 | 1,040,300 | — | — |
| 2014-10-16 | $4.62 | $15.96 | 585,800 | — | — |
| 2014-10-15 | $4.58 | $15.82 | 1,373,000 | — | — |
| 2014-10-14 | $4.63 | $16.00 | 855,800 | — | — |
| 2014-10-13 | $4.68 | $16.08 | 645,500 | — | — |
| 2014-10-10 | $4.74 | $16.29 | 740,600 | — | — |
| 2014-10-09 | $4.75 | $16.32 | 705,100 | — | — |
| 2014-10-08 | $4.76 | $16.36 | 408,700 | — | — |
| 2014-10-07 | $4.75 | $16.32 | 373,500 | — | — |
| 2014-10-06 | $4.77 | $16.39 | 910,300 | — | — |
| 2014-10-03 | $4.72 | $16.22 | 1,060,400 | — | — |
| 2014-10-02 | $4.70 | $16.15 | 716,200 | — | — |
| 2014-10-01 | $4.73 | $16.25 | 880,500 | — | — |
| 2014-09-30 | $4.75 | $16.32 | 1,322,100 | — | — |
| 2014-09-29 | $4.69 | $16.11 | 571,100 | — | — |
| 2014-09-26 | $4.74 | $16.29 | 927,100 | — | — |
| 2014-09-25 | $4.73 | $16.25 | 640,100 | — | — |
| 2014-09-24 | $4.72 | $16.22 | 433,100 | — | — |
| 2014-09-23 | $4.73 | $16.25 | 891,800 | — | — |
| 2014-09-22 | $4.74 | $16.29 | 646,800 | — | — |
| 2014-09-19 | $4.78 | $16.42 | 345,500 | — | — |
| 2014-09-18 | $4.79 | $16.46 | 302,100 | — | — |
| 2014-09-17 | $4.79 | $16.46 | 367,300 | — | — |
| 2014-09-16 | $4.77 | $16.39 | 586,200 | — | — |
| 2014-09-15 | $4.77 | $16.39 | 384,400 | — | — |
| 2014-09-12 | $4.77 | $16.39 | 552,700 | — | — |
| 2014-09-11 | $4.76 | $16.36 | 693,100 | — | — |
| 2014-09-10 | $4.80 | $16.40 | 506,000 | — | — |
| 2014-09-09 | $4.80 | $16.40 | 591,900 | — | — |
| 2014-09-08 | $4.81 | $16.44 | 452,100 | — | — |
| 2014-09-05 | $4.81 | $16.44 | 602,300 | — | — |
| 2014-09-04 | $4.81 | $16.44 | 665,700 | — | — |
| 2014-09-03 | $4.84 | $16.54 | 479,400 | — | — |
| 2014-09-02 | $4.83 | $16.51 | 397,600 | — | — |
| 2014-08-29 | $4.82 | $16.47 | 587,900 | — | — |
| 2014-08-28 | $4.84 | $16.54 | 598,700 | — | — |
| 2014-08-27 | $4.85 | $16.57 | 675,600 | — | — |
| 2014-08-26 | $4.83 | $16.51 | 544,900 | — | — |
| 2014-08-25 | $4.81 | $16.44 | 655,100 | — | — |
| 2014-08-22 | $4.84 | $16.54 | 332,500 | — | — |
| 2014-08-21 | $4.85 | $16.57 | 582,300 | — | — |
| 2014-08-20 | $4.85 | $16.57 | 786,200 | — | — |
| 2014-08-19 | $4.85 | $16.57 | 525,600 | — | — |
| 2014-08-18 | $4.84 | $16.54 | 708,400 | — | — |
| 2014-08-15 | $4.88 | $16.68 | 547,200 | — | — |
| 2014-08-14 | $4.88 | $16.68 | 473,900 | — | — |
| 2014-08-13 | $4.85 | $16.57 | 581,100 | — | — |
| 2014-08-12 | $4.85 | $16.57 | 516,300 | — | — |
| 2014-08-11 | $4.84 | $16.54 | 439,100 | — | — |
| 2014-08-08 | $4.86 | $16.61 | 757,000 | — | — |
| 2014-08-07 | $4.84 | $16.54 | 444,800 | — | — |
| 2014-08-06 | $4.84 | $16.45 | 550,300 | — | — |
| 2014-08-05 | $4.84 | $16.45 | 513,500 | — | — |
| 2014-08-04 | $4.87 | $16.55 | 801,900 | — | — |
| 2014-08-01 | $4.91 | $16.69 | 488,200 | — | — |
| 2014-07-31 | $4.91 | $16.69 | 583,400 | — | — |
| 2014-07-30 | $4.94 | $16.79 | 532,100 | — | — |
| 2014-07-29 | $4.98 | $16.93 | 603,200 | — | — |
| 2014-07-28 | $4.91 | $16.69 | 820,300 | — | — |
| 2014-07-25 | $4.97 | $16.89 | 306,100 | — | — |
| 2014-07-24 | $4.96 | $16.86 | 489,500 | — | — |
| 2014-07-23 | $4.94 | $16.79 | 424,800 | — | — |
| 2014-07-22 | $4.94 | $16.79 | 489,500 | — | — |
| 2014-07-21 | $4.93 | $16.76 | 425,300 | — | — |
| 2014-07-18 | $4.94 | $16.79 | 489,800 | — | — |
| 2014-07-17 | $4.94 | $16.79 | 571,500 | — | — |
| 2014-07-16 | $4.91 | $16.69 | 603,200 | — | — |
| 2014-07-15 | $4.96 | $16.86 | 568,500 | — | — |
| 2014-07-14 | $4.97 | $16.89 | 431,300 | — | — |
| 2014-07-11 | $4.96 | $16.86 | 334,400 | — | — |
| 2014-07-10 | $4.93 | $16.76 | 380,300 | — | — |
| 2014-07-09 | $4.96 | $16.77 | 613,200 | — | — |
| 2014-07-08 | $5.00 | $16.91 | 291,600 | — | — |
| 2014-07-07 | $4.96 | $16.77 | 314,200 | — | — |
| 2014-07-03 | $4.98 | $16.84 | 179,800 | — | — |
| 2014-07-02 | $4.96 | $16.77 | 367,200 | — | — |
| 2014-07-01 | $4.99 | $16.87 | 585,900 | — | — |
| 2014-06-30 | $5.01 | $16.94 | 654,400 | — | — |
| 2014-06-27 | $4.99 | $16.87 | 340,000 | — | — |
| 2014-06-26 | $4.97 | $16.80 | 268,300 | — | — |
| 2014-06-25 | $4.99 | $16.87 | 538,300 | — | — |
| 2014-06-24 | $4.97 | $16.80 | 465,200 | — | — |
| 2014-06-23 | $4.95 | $16.74 | 973,200 | — | — |
| 2014-06-20 | $4.92 | $16.64 | 405,600 | — | — |
| 2014-06-19 | $4.95 | $16.74 | 591,800 | — | — |
| 2014-06-18 | $4.94 | $16.70 | 655,000 | — | — |
| 2014-06-17 | $4.91 | $16.60 | 617,100 | — | — |
| 2014-06-16 | $4.95 | $16.74 | 356,200 | — | — |
| 2014-06-13 | $4.96 | $16.77 | 309,000 | — | — |
| 2014-06-12 | $4.96 | $16.77 | 401,700 | — | — |
| 2014-06-11 | $4.94 | $16.70 | 601,500 | — | — |
| 2014-06-10 | $4.97 | $16.72 | 660,200 | — | — |
| 2014-06-09 | $4.99 | $16.78 | 380,000 | — | — |
| 2014-06-06 | $4.97 | $16.72 | 338,300 | — | — |
| 2014-06-05 | $4.97 | $16.72 | 370,000 | — | — |
| 2014-06-04 | $4.95 | $16.65 | 387,000 | — | — |
| 2014-06-03 | $4.94 | $16.62 | 794,200 | — | — |
| 2014-06-02 | $4.97 | $16.72 | 564,500 | — | — |
| 2014-05-30 | $4.99 | $16.78 | 460,300 | — | — |
| 2014-05-29 | $4.98 | $16.75 | 325,100 | — | — |
| 2014-05-28 | $5.00 | $16.82 | 630,200 | — | — |
| 2014-05-27 | $4.96 | $16.68 | 486,200 | — | — |
| 2014-05-23 | $4.98 | $16.75 | 455,500 | — | — |
| 2014-05-22 | $4.99 | $16.78 | 453,200 | — | — |
| 2014-05-21 | $4.99 | $16.78 | 419,500 | — | — |
| 2014-05-20 | $4.98 | $16.75 | 581,800 | — | — |
| 2014-05-19 | $5.00 | $16.82 | 668,400 | — | — |
| 2014-05-16 | $5.01 | $16.85 | 735,500 | — | — |
| 2014-05-15 | $4.97 | $16.72 | 297,000 | — | — |
| 2014-05-14 | $5.00 | $16.82 | 406,100 | — | — |
| 2014-05-13 | $4.99 | $16.78 | 522,900 | — | — |
| 2014-05-12 | $5.02 | $16.88 | 495,100 | — | — |
| 2014-05-09 | $4.97 | $16.72 | 559,100 | — | — |
| 2014-05-08 | $4.99 | $16.78 | 441,300 | — | — |
| 2014-05-07 | $5.03 | $16.82 | 456,300 | — | — |
| 2014-05-06 | $5.02 | $16.79 | 559,400 | — | — |
| 2014-05-05 | $5.01 | $16.76 | 851,000 | — | — |
| 2014-05-02 | $5.00 | $16.72 | 666,200 | — | — |
| 2014-05-01 | $5.02 | $16.79 | 533,700 | — | — |
| 2014-04-30 | $5.01 | $16.76 | 500,200 | — | — |
| 2014-04-29 | $5.02 | $16.79 | 350,500 | — | — |
| 2014-04-28 | $5.00 | $16.72 | 335,400 | — | — |
| 2014-04-25 | $5.01 | $16.76 | 338,100 | — | — |
| 2014-04-24 | $5.00 | $16.72 | 515,900 | — | — |
| 2014-04-23 | $5.01 | $16.76 | 757,300 | — | — |
| 2014-04-22 | $4.97 | $16.62 | 485,000 | — | — |
| 2014-04-21 | $4.95 | $16.56 | 771,200 | — | — |
| 2014-04-17 | $4.94 | $16.52 | 614,800 | — | — |
| 2014-04-16 | $4.93 | $16.49 | 538,300 | — | — |
| 2014-04-15 | $4.90 | $16.39 | 635,900 | — | — |
| 2014-04-14 | $4.92 | $16.46 | 702,900 | — | — |
| 2014-04-11 | $4.95 | $16.56 | 543,300 | — | — |
| 2014-04-10 | $4.94 | $16.52 | 707,100 | — | — |
| 2014-04-09 | $4.97 | $16.53 | 823,400 | — | — |
| 2014-04-08 | $4.96 | $16.50 | 644,100 | — | — |
| 2014-04-07 | $4.99 | $16.60 | 360,500 | — | — |
| 2014-04-04 | $5.01 | $16.66 | 404,400 | — | — |
| 2014-04-03 | $5.00 | $16.63 | 359,100 | — | — |
| 2014-04-02 | $4.99 | $16.60 | 493,900 | — | — |
| 2014-04-01 | $5.00 | $16.63 | 551,800 | — | — |
| 2014-03-31 | $5.02 | $16.70 | 773,300 | — | — |
| 2014-03-28 | $4.99 | $16.60 | 603,900 | — | — |
| 2014-03-27 | $5.00 | $16.63 | 721,400 | — | — |
| 2014-03-26 | $4.99 | $16.60 | 551,100 | — | — |
| 2014-03-25 | $5.00 | $16.63 | 611,800 | — | — |
| 2014-03-24 | $4.97 | $16.53 | 855,400 | — | — |
| 2014-03-21 | $4.99 | $16.60 | 907,400 | — | — |
| 2014-03-20 | $5.00 | $16.63 | 924,900 | — | — |
| 2014-03-19 | $5.03 | $16.73 | 638,000 | — | — |
| 2014-03-18 | $5.00 | $16.63 | 555,600 | — | — |
| 2014-03-17 | $4.99 | $16.60 | 537,200 | — | — |
| 2014-03-14 | $5.00 | $16.63 | 490,500 | — | — |
| 2014-03-13 | $5.00 | $16.63 | 627,200 | — | — |
| 2014-03-12 | $4.99 | $16.60 | 710,400 | — | — |
| 2014-03-11 | $5.03 | $16.64 | 812,800 | — | — |
| 2014-03-10 | $5.03 | $16.64 | 477,800 | — | — |
| 2014-03-07 | $5.05 | $16.70 | 488,900 | — | — |
| 2014-03-06 | $5.07 | $16.77 | 374,100 | — | — |
| 2014-03-05 | $5.07 | $16.77 | 634,200 | — | — |
| 2014-03-04 | $5.03 | $16.64 | 795,800 | — | — |
| 2014-03-03 | $5.03 | $16.64 | 728,400 | — | — |
| 2014-02-28 | $5.05 | $16.70 | 917,800 | — | — |
| 2014-02-27 | $5.03 | $16.64 | 837,100 | — | — |
| 2014-02-26 | $5.02 | $16.60 | 944,100 | — | — |
| 2014-02-25 | $5.02 | $16.60 | 661,200 | — | — |
| 2014-02-24 | $5.05 | $16.70 | 396,000 | — | — |
| 2014-02-21 | $5.02 | $16.60 | 532,300 | — | — |
| 2014-02-20 | $5.01 | $16.57 | 617,000 | — | — |
| 2014-02-19 | $5.02 | $16.60 | 431,500 | — | — |
| 2014-02-18 | $5.03 | $16.64 | 612,900 | — | — |
| 2014-02-14 | $5.04 | $16.67 | 532,700 | — | — |
| 2014-02-13 | $5.03 | $16.64 | 875,200 | — | — |
| 2014-02-12 | $5.03 | $16.64 | 731,600 | — | — |
| 2014-02-11 | $5.06 | $16.64 | 1,111,500 | — | — |
| 2014-02-10 | $5.11 | $16.81 | 443,000 | — | — |
| 2014-02-07 | $5.07 | $16.68 | 534,200 | — | — |
| 2014-02-06 | $5.06 | $16.64 | 223,700 | — | — |
| 2014-02-05 | $5.06 | $16.64 | 401,700 | — | — |
| 2014-02-04 | $5.06 | $16.64 | 452,000 | — | — |
| 2014-02-03 | $5.07 | $16.68 | 774,600 | — | — |
| 2014-01-31 | $5.08 | $16.71 | 475,500 | — | — |
| 2014-01-30 | $5.09 | $16.74 | 499,600 | — | — |
| 2014-01-29 | $5.10 | $16.77 | 614,800 | — | — |
| 2014-01-28 | $5.10 | $16.77 | 836,400 | — | — |
| 2014-01-27 | $5.06 | $16.64 | 623,400 | — | — |
| 2014-01-24 | $5.12 | $16.84 | 587,600 | — | — |
| 2014-01-23 | $5.11 | $16.81 | 567,100 | — | — |
| 2014-01-22 | $5.09 | $16.74 | 491,700 | — | — |
| 2014-01-21 | $5.06 | $16.64 | 594,600 | — | — |
| 2014-01-17 | $5.06 | $16.64 | 610,000 | — | — |
| 2014-01-16 | $5.07 | $16.68 | 811,100 | — | — |
| 2014-01-15 | $5.06 | $16.64 | 581,400 | — | — |
| 2014-01-14 | $5.05 | $16.61 | 611,600 | — | — |
| 2014-01-13 | $5.06 | $16.64 | 615,800 | — | — |
| 2014-01-10 | $5.13 | $16.78 | 561,900 | — | — |
| 2014-01-09 | $5.10 | $16.68 | 467,700 | — | — |
| 2014-01-08 | $5.12 | $16.75 | 546,500 | — | — |
| 2014-01-07 | $5.10 | $16.68 | 478,400 | — | — |
| 2014-01-06 | $5.08 | $16.62 | 595,300 | — | — |
| 2014-01-03 | $5.06 | $16.55 | 909,300 | — | — |
| 2014-01-02 | $5.02 | $16.42 | 776,500 | — | — |