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
- 2010-10-29 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 | $6.15 | $6.15 | 1,359,800 | — | — |
| 2014-12-30 | $6.28 | $6.28 | 778,500 | — | — |
| 2014-12-29 | $6.10 | $6.10 | 474,200 | — | — |
| 2014-12-26 | $6.19 | $6.19 | 441,700 | — | — |
| 2014-12-24 | $6.12 | $6.12 | 373,800 | — | — |
| 2014-12-23 | $6.05 | $6.05 | 472,100 | — | — |
| 2014-12-22 | $6.05 | $6.05 | 907,600 | — | — |
| 2014-12-19 | $6.19 | $6.19 | 530,000 | — | — |
| 2014-12-18 | $6.15 | $6.15 | 510,100 | — | — |
| 2014-12-17 | $6.11 | $6.11 | 1,418,800 | — | — |
| 2014-12-16 | $6.13 | $6.13 | 702,500 | — | — |
| 2014-12-15 | $6.30 | $6.30 | 660,200 | — | — |
| 2014-12-12 | $6.62 | $6.62 | 311,800 | — | — |
| 2014-12-11 | $6.64 | $6.64 | 521,200 | — | — |
| 2014-12-10 | $6.66 | $6.66 | 395,100 | — | — |
| 2014-12-09 | $6.66 | $6.66 | 524,600 | — | — |
| 2014-12-08 | $6.41 | $6.41 | 354,700 | — | — |
| 2014-12-05 | $6.38 | $6.38 | 393,100 | — | — |
| 2014-12-04 | $6.51 | $6.51 | 1,490,400 | — | — |
| 2014-12-03 | $6.58 | $6.58 | 481,100 | — | — |
| 2014-12-02 | $6.54 | $6.54 | 1,260,700 | — | — |
| 2014-12-01 | $6.61 | $6.61 | 751,300 | — | — |
| 2014-11-28 | $6.20 | $6.20 | 760,000 | — | — |
| 2014-11-26 | $6.59 | $6.59 | 435,300 | — | — |
| 2014-11-25 | $6.64 | $6.64 | 374,500 | — | — |
| 2014-11-24 | $6.55 | $6.55 | 382,200 | — | — |
| 2014-11-21 | $6.59 | $6.59 | 451,200 | — | — |
| 2014-11-20 | $6.52 | $6.52 | 247,000 | — | — |
| 2014-11-19 | $6.49 | $6.49 | 487,400 | — | — |
| 2014-11-18 | $6.53 | $6.53 | 362,600 | — | — |
| 2014-11-17 | $6.53 | $6.53 | 366,000 | — | — |
| 2014-11-14 | $6.53 | $6.53 | 919,200 | — | — |
| 2014-11-13 | $6.30 | $6.30 | 732,400 | — | — |
| 2014-11-12 | $6.32 | $6.32 | 463,400 | — | — |
| 2014-11-11 | $6.39 | $6.39 | 320,800 | — | — |
| 2014-11-10 | $6.33 | $6.33 | 548,700 | — | — |
| 2014-11-07 | $6.40 | $6.40 | 564,900 | — | — |
| 2014-11-06 | $6.27 | $6.27 | 650,100 | — | — |
| 2014-11-05 | $6.22 | $6.22 | 1,337,100 | — | — |
| 2014-11-04 | $6.50 | $6.50 | 593,000 | — | — |
| 2014-11-03 | $6.56 | $6.56 | 610,600 | — | — |
| 2014-10-31 | $6.56 | $6.56 | 1,134,900 | — | — |
| 2014-10-30 | $6.68 | $6.68 | 1,100,700 | — | — |
| 2014-10-29 | $6.87 | $6.87 | 331,800 | — | — |
| 2014-10-28 | $6.95 | $6.95 | 444,400 | — | — |
| 2014-10-27 | $6.92 | $6.92 | 179,300 | — | — |
| 2014-10-24 | $6.97 | $6.97 | 168,400 | — | — |
| 2014-10-23 | $6.97 | $6.97 | 350,400 | — | — |
| 2014-10-22 | $6.95 | $6.95 | 293,200 | — | — |
| 2014-10-21 | $7.09 | $7.09 | 233,500 | — | — |
| 2014-10-20 | $7.10 | $7.10 | 259,300 | — | — |
| 2014-10-17 | $7.02 | $7.02 | 497,900 | — | — |
| 2014-10-16 | $7.04 | $7.04 | 513,400 | — | — |
| 2014-10-15 | $7.05 | $7.05 | 507,100 | — | — |
| 2014-10-14 | $7.07 | $7.07 | 269,100 | — | — |
| 2014-10-13 | $7.08 | $7.08 | 572,500 | — | — |
| 2014-10-10 | $7.03 | $7.03 | 377,500 | — | — |
| 2014-10-09 | $7.02 | $7.02 | 595,700 | — | — |
| 2014-10-08 | $7.03 | $7.03 | 632,100 | — | — |
| 2014-10-07 | $6.90 | $6.90 | 268,600 | — | — |
| 2014-10-06 | $6.95 | $6.95 | 478,100 | — | — |
| 2014-10-03 | $6.74 | $6.74 | 1,070,000 | — | — |
| 2014-10-02 | $6.92 | $6.92 | 436,600 | — | — |
| 2014-10-01 | $6.97 | $6.97 | 543,600 | — | — |
| 2014-09-30 | $6.88 | $6.88 | 929,900 | — | — |
| 2014-09-29 | $7.06 | $7.06 | 377,600 | — | — |
| 2014-09-26 | $7.07 | $7.07 | 326,700 | — | — |
| 2014-09-25 | $7.05 | $7.05 | 590,300 | — | — |
| 2014-09-24 | $7.13 | $7.13 | 634,700 | — | — |
| 2014-09-23 | $7.19 | $7.19 | 460,400 | — | — |
| 2014-09-22 | $7.21 | $7.21 | 720,700 | — | — |
| 2014-09-19 | $7.28 | $7.28 | 605,200 | — | — |
| 2014-09-18 | $7.49 | $7.49 | 537,700 | — | — |
| 2014-09-17 | $7.49 | $7.49 | 217,700 | — | — |
| 2014-09-16 | $7.57 | $7.57 | 318,000 | — | — |
| 2014-09-15 | $7.54 | $7.54 | 220,800 | — | — |
| 2014-09-12 | $7.56 | $7.56 | 409,500 | — | — |
| 2014-09-11 | $7.58 | $7.58 | 519,000 | — | — |
| 2014-09-10 | $7.65 | $7.65 | 186,000 | — | — |
| 2014-09-09 | $7.68 | $7.68 | 340,700 | — | — |
| 2014-09-08 | $7.69 | $7.69 | 340,100 | — | — |
| 2014-09-05 | $7.76 | $7.76 | 247,500 | — | — |
| 2014-09-04 | $7.73 | $7.73 | 459,800 | — | — |
| 2014-09-03 | $7.81 | $7.81 | 174,700 | — | — |
| 2014-09-02 | $7.75 | $7.75 | 498,500 | — | — |
| 2014-08-29 | $7.90 | $7.90 | 299,900 | — | — |
| 2014-08-28 | $7.94 | $7.94 | 306,200 | — | — |
| 2014-08-27 | $7.81 | $7.81 | 201,400 | — | — |
| 2014-08-26 | $7.82 | $7.82 | 198,600 | — | — |
| 2014-08-25 | $7.80 | $7.80 | 206,600 | — | — |
| 2014-08-22 | $7.85 | $7.85 | 177,000 | — | — |
| 2014-08-21 | $7.88 | $7.88 | 285,500 | — | — |
| 2014-08-20 | $7.89 | $7.89 | 185,900 | — | — |
| 2014-08-19 | $7.86 | $7.86 | 460,100 | — | — |
| 2014-08-18 | $7.92 | $7.92 | 236,900 | — | — |
| 2014-08-15 | $7.96 | $7.96 | 368,300 | — | — |
| 2014-08-14 | $8.03 | $8.03 | 198,300 | — | — |
| 2014-08-13 | $8.00 | $8.00 | 209,100 | — | — |
| 2014-08-12 | $8.04 | $8.04 | 199,300 | — | — |
| 2014-08-11 | $8.06 | $8.06 | 153,000 | — | — |
| 2014-08-08 | $8.02 | $8.02 | 131,900 | — | — |
| 2014-08-07 | $8.03 | $8.03 | 308,100 | — | — |
| 2014-08-06 | $8.06 | $8.06 | 256,900 | — | — |
| 2014-08-05 | $7.95 | $7.95 | 354,900 | — | — |
| 2014-08-04 | $8.04 | $8.04 | 316,100 | — | — |
| 2014-08-01 | $8.18 | $8.18 | 285,000 | — | — |
| 2014-07-31 | $8.16 | $8.16 | 320,200 | — | — |
| 2014-07-30 | $8.22 | $8.22 | 335,600 | — | — |
| 2014-07-29 | $8.27 | $8.27 | 245,700 | — | — |
| 2014-07-28 | $8.26 | $8.26 | 304,800 | — | — |
| 2014-07-25 | $8.31 | $8.31 | 241,000 | — | — |
| 2014-07-24 | $8.17 | $8.17 | 480,000 | — | — |
| 2014-07-23 | $8.33 | $8.33 | 168,800 | — | — |
| 2014-07-22 | $8.32 | $8.32 | 213,100 | — | — |
| 2014-07-21 | $8.38 | $8.38 | 254,900 | — | — |
| 2014-07-18 | $8.39 | $8.39 | 234,600 | — | — |
| 2014-07-17 | $8.50 | $8.50 | 443,500 | — | — |
| 2014-07-16 | $8.29 | $8.29 | 335,800 | — | — |
| 2014-07-15 | $8.24 | $8.24 | 1,428,100 | — | — |
| 2014-07-14 | $8.40 | $8.40 | 1,353,600 | — | — |
| 2014-07-11 | $8.81 | $8.81 | 601,800 | — | — |
| 2014-07-10 | $8.72 | $8.72 | 641,700 | — | — |
| 2014-07-09 | $8.54 | $8.54 | 280,900 | — | — |
| 2014-07-08 | $8.49 | $8.49 | 423,600 | — | — |
| 2014-07-07 | $8.48 | $8.48 | 285,700 | — | — |
| 2014-07-03 | $8.47 | $8.47 | 204,200 | — | — |
| 2014-07-02 | $8.53 | $8.53 | 494,800 | — | — |
| 2014-07-01 | $8.44 | $8.44 | 409,800 | — | — |
| 2014-06-30 | $8.47 | $8.47 | 1,347,800 | — | — |
| 2014-06-27 | $8.46 | $8.46 | 438,400 | — | — |
| 2014-06-26 | $8.45 | $8.45 | 383,500 | — | — |
| 2014-06-25 | $8.45 | $8.45 | 437,100 | — | — |
| 2014-06-24 | $8.37 | $8.37 | 566,200 | — | — |
| 2014-06-23 | $8.37 | $8.37 | 524,600 | — | — |
| 2014-06-20 | $8.30 | $8.30 | 530,000 | — | — |
| 2014-06-19 | $8.24 | $8.24 | 710,600 | — | — |
| 2014-06-18 | $7.88 | $7.88 | 345,200 | — | — |
| 2014-06-17 | $7.85 | $7.85 | 168,500 | — | — |
| 2014-06-16 | $7.80 | $7.80 | 374,500 | — | — |
| 2014-06-13 | $7.84 | $7.84 | 284,600 | — | — |
| 2014-06-12 | $7.79 | $7.79 | 510,400 | — | — |
| 2014-06-11 | $7.63 | $7.63 | 280,300 | — | — |
| 2014-06-10 | $7.67 | $7.67 | 178,000 | — | — |
| 2014-06-09 | $7.58 | $7.58 | 275,200 | — | — |
| 2014-06-06 | $7.56 | $7.56 | 242,700 | — | — |
| 2014-06-05 | $7.57 | $7.57 | 175,200 | — | — |
| 2014-06-04 | $7.49 | $7.49 | 359,300 | — | — |
| 2014-06-03 | $7.51 | $7.51 | 259,100 | — | — |
| 2014-06-02 | $7.49 | $7.49 | 421,900 | — | — |
| 2014-05-30 | $7.53 | $7.53 | 608,400 | — | — |
| 2014-05-29 | $7.65 | $7.65 | 293,700 | — | — |
| 2014-05-28 | $7.61 | $7.61 | 251,600 | — | — |
| 2014-05-27 | $7.65 | $7.65 | 519,700 | — | — |
| 2014-05-23 | $7.76 | $7.76 | 277,700 | — | — |
| 2014-05-22 | $7.78 | $7.78 | 207,600 | — | — |
| 2014-05-21 | $7.76 | $7.76 | 260,000 | — | — |
| 2014-05-20 | $7.80 | $7.80 | 160,600 | — | — |
| 2014-05-19 | $7.79 | $7.79 | 301,400 | — | — |
| 2014-05-16 | $7.75 | $7.75 | 214,300 | — | — |
| 2014-05-15 | $7.78 | $7.78 | 247,200 | — | — |
| 2014-05-14 | $7.90 | $7.90 | 307,800 | — | — |
| 2014-05-13 | $7.81 | $7.81 | 305,200 | — | — |
| 2014-05-12 | $7.84 | $7.84 | 313,700 | — | — |
| 2014-05-09 | $7.71 | $7.71 | 384,400 | — | — |
| 2014-05-08 | $7.69 | $7.69 | 341,900 | — | — |
| 2014-05-07 | $7.71 | $7.71 | 347,900 | — | — |
| 2014-05-06 | $7.81 | $7.81 | 270,400 | — | — |
| 2014-05-05 | $7.85 | $7.85 | 268,300 | — | — |
| 2014-05-02 | $7.78 | $7.78 | 530,700 | — | — |
| 2014-05-01 | $7.62 | $7.62 | 631,100 | — | — |
| 2014-04-30 | $7.67 | $7.67 | 579,100 | — | — |
| 2014-04-29 | $7.75 | $7.75 | 268,100 | — | — |
| 2014-04-28 | $7.76 | $7.76 | 354,000 | — | — |
| 2014-04-25 | $7.79 | $7.79 | 233,700 | — | — |
| 2014-04-24 | $7.77 | $7.77 | 477,700 | — | — |
| 2014-04-23 | $7.72 | $7.72 | 286,200 | — | — |
| 2014-04-22 | $7.69 | $7.69 | 338,100 | — | — |
| 2014-04-21 | $7.63 | $7.63 | 512,100 | — | — |
| 2014-04-17 | $7.76 | $7.76 | 715,300 | — | — |
| 2014-04-16 | $7.83 | $7.83 | 302,200 | — | — |
| 2014-04-15 | $7.82 | $7.82 | 604,200 | — | — |
| 2014-04-14 | $7.91 | $7.91 | 295,100 | — | — |
| 2014-04-11 | $7.89 | $7.89 | 419,200 | — | — |
| 2014-04-10 | $7.92 | $7.92 | 208,800 | — | — |
| 2014-04-09 | $7.85 | $7.85 | 401,700 | — | — |
| 2014-04-08 | $7.96 | $7.96 | 279,600 | — | — |
| 2014-04-07 | $7.90 | $7.90 | 701,900 | — | — |
| 2014-04-04 | $7.96 | $7.96 | 256,400 | — | — |
| 2014-04-03 | $7.92 | $7.92 | 256,500 | — | — |
| 2014-04-02 | $7.98 | $7.98 | 314,900 | — | — |
| 2014-04-01 | $7.88 | $7.88 | 295,900 | — | — |
| 2014-03-31 | $7.84 | $7.84 | 428,000 | — | — |
| 2014-03-28 | $7.90 | $7.90 | 399,500 | — | — |
| 2014-03-27 | $7.86 | $7.86 | 318,300 | — | — |
| 2014-03-26 | $7.87 | $7.87 | 478,700 | — | — |
| 2014-03-25 | $7.97 | $7.97 | 372,800 | — | — |
| 2014-03-24 | $7.92 | $7.92 | 1,303,800 | — | — |
| 2014-03-21 | $8.06 | $8.06 | 842,300 | — | — |
| 2014-03-20 | $8.14 | $8.14 | 836,000 | — | — |
| 2014-03-19 | $8.35 | $8.35 | 421,800 | — | — |
| 2014-03-18 | $8.43 | $8.43 | 284,500 | — | — |
| 2014-03-17 | $8.57 | $8.57 | 586,500 | — | — |
| 2014-03-14 | $8.67 | $8.67 | 352,200 | — | — |
| 2014-03-13 | $8.52 | $8.52 | 345,000 | — | — |
| 2014-03-12 | $8.56 | $8.56 | 784,600 | — | — |
| 2014-03-11 | $8.40 | $8.40 | 260,200 | — | — |
| 2014-03-10 | $8.37 | $8.37 | 332,700 | — | — |
| 2014-03-07 | $8.47 | $8.47 | 689,400 | — | — |
| 2014-03-06 | $8.71 | $8.71 | 389,700 | — | — |
| 2014-03-05 | $8.53 | $8.53 | 230,800 | — | — |
| 2014-03-04 | $8.49 | $8.49 | 792,400 | — | — |
| 2014-03-03 | $8.67 | $8.67 | 719,700 | — | — |
| 2014-02-28 | $8.58 | $8.58 | 425,700 | — | — |
| 2014-02-27 | $8.67 | $8.67 | 801,800 | — | — |
| 2014-02-26 | $8.67 | $8.67 | 525,900 | — | — |
| 2014-02-25 | $8.93 | $8.93 | 542,400 | — | — |
| 2014-02-24 | $9.01 | $9.01 | 727,300 | — | — |
| 2014-02-21 | $8.84 | $8.84 | 455,700 | — | — |
| 2014-02-20 | $8.80 | $8.80 | 957,400 | — | — |
| 2014-02-19 | $8.70 | $8.70 | 931,400 | — | — |
| 2014-02-18 | $8.99 | $8.99 | 1,391,100 | — | — |
| 2014-02-14 | $8.74 | $8.74 | 1,382,100 | — | — |
| 2014-02-13 | $8.31 | $8.31 | 948,500 | — | — |
| 2014-02-12 | $8.09 | $8.09 | 676,700 | — | — |
| 2014-02-11 | $8.11 | $8.11 | 1,348,600 | — | — |
| 2014-02-10 | $8.13 | $8.13 | 1,655,100 | — | — |
| 2014-02-07 | $8.05 | $8.05 | 993,000 | — | — |
| 2014-02-06 | $7.94 | $7.94 | 428,000 | — | — |
| 2014-02-05 | $7.95 | $7.95 | 851,900 | — | — |
| 2014-02-04 | $7.80 | $7.80 | 427,500 | — | — |
| 2014-02-03 | $7.72 | $7.72 | 313,100 | — | — |
| 2014-01-31 | $7.66 | $7.66 | 305,100 | — | — |
| 2014-01-30 | $7.68 | $7.68 | 718,400 | — | — |
| 2014-01-29 | $7.88 | $7.88 | 1,484,400 | — | — |
| 2014-01-28 | $7.76 | $7.76 | 683,700 | — | — |
| 2014-01-27 | $7.80 | $7.80 | 788,100 | — | — |
| 2014-01-24 | $7.96 | $7.96 | 578,700 | — | — |
| 2014-01-23 | $8.00 | $8.00 | 808,300 | — | — |
| 2014-01-22 | $7.89 | $7.89 | 404,700 | — | — |
| 2014-01-21 | $7.94 | $7.94 | 694,000 | — | — |
| 2014-01-17 | $8.06 | $8.06 | 558,300 | — | — |
| 2014-01-16 | $7.98 | $7.98 | 297,000 | — | — |
| 2014-01-15 | $8.01 | $8.01 | 546,800 | — | — |
| 2014-01-14 | $8.01 | $8.01 | 509,900 | — | — |
| 2014-01-13 | $8.07 | $8.07 | 847,200 | — | — |
| 2014-01-10 | $7.91 | $7.91 | 313,600 | — | — |
| 2014-01-09 | $7.71 | $7.71 | 379,200 | — | — |
| 2014-01-08 | $7.71 | $7.71 | 372,900 | — | — |
| 2014-01-07 | $7.83 | $7.83 | 560,500 | — | — |
| 2014-01-06 | $7.93 | $7.93 | 557,400 | — | — |
| 2014-01-03 | $7.91 | $7.91 | 465,600 | — | — |
| 2014-01-02 | $7.81 | $7.81 | 699,700 | — | — |