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
- 2004-04-07 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 | $6.77 | $13.75 | 95,700 | — | — |
| 2014-12-30 | $6.80 | $13.81 | 108,000 | — | — |
| 2014-12-29 | $6.76 | $13.73 | 114,800 | — | — |
| 2014-12-26 | $6.69 | $13.59 | 181,100 | — | — |
| 2014-12-24 | $6.71 | $13.63 | 34,000 | — | — |
| 2014-12-23 | $6.77 | $13.75 | 63,600 | — | — |
| 2014-12-22 | $6.80 | $13.81 | 110,300 | — | — |
| 2014-12-19 | $6.65 | $13.51 | 629,200 | — | — |
| 2014-12-18 | $6.71 | $13.63 | 114,500 | — | — |
| 2014-12-17 | $6.68 | $13.57 | 78,500 | — | — |
| 2014-12-16 | $6.67 | $13.55 | 76,100 | — | — |
| 2014-12-15 | $6.67 | $13.55 | 114,500 | — | — |
| 2014-12-12 | $6.73 | $13.67 | 135,600 | — | — |
| 2014-12-11 | $6.77 | $13.75 | 145,000 | — | — |
| 2014-12-10 | $6.64 | $13.49 | 71,800 | — | — |
| 2014-12-09 | $6.75 | $13.71 | 54,500 | — | — |
| 2014-12-08 | $6.64 | $13.49 | 76,700 | — | — |
| 2014-12-05 | $6.74 | $13.69 | 127,500 | — | — |
| 2014-12-04 | $6.83 | $13.87 | 99,700 | — | — |
| 2014-12-03 | $6.80 | $13.81 | 123,800 | — | — |
| 2014-12-02 | $6.94 | $14.10 | 74,500 | — | — |
| 2014-12-01 | $6.92 | $14.06 | 113,100 | — | — |
| 2014-11-28 | $6.91 | $14.04 | 50,700 | — | — |
| 2014-11-26 | $6.90 | $14.02 | 77,900 | — | — |
| 2014-11-25 | $6.77 | $13.75 | 46,100 | — | — |
| 2014-11-24 | $6.74 | $13.69 | 26,400 | — | — |
| 2014-11-21 | $6.73 | $13.67 | 26,200 | — | — |
| 2014-11-20 | $6.72 | $13.65 | 75,600 | — | — |
| 2014-11-19 | $6.78 | $13.77 | 26,300 | — | — |
| 2014-11-18 | $6.84 | $13.89 | 57,200 | — | — |
| 2014-11-17 | $6.81 | $13.83 | 82,500 | — | — |
| 2014-11-14 | $7.04 | $14.04 | 81,200 | — | — |
| 2014-11-13 | $7.05 | $14.06 | 99,600 | — | — |
| 2014-11-12 | $7.00 | $13.96 | 88,400 | — | — |
| 2014-11-11 | $7.00 | $13.96 | 317,300 | — | — |
| 2014-11-10 | $7.02 | $14.00 | 139,300 | — | — |
| 2014-11-07 | $6.88 | $13.72 | 79,100 | — | — |
| 2014-11-06 | $6.62 | $13.20 | 55,300 | — | — |
| 2014-11-05 | $6.55 | $13.06 | 41,800 | — | — |
| 2014-11-04 | $6.60 | $13.16 | 40,100 | — | — |
| 2014-11-03 | $6.64 | $13.24 | 26,500 | — | — |
| 2014-10-31 | $6.73 | $13.42 | 55,500 | — | — |
| 2014-10-30 | $6.83 | $13.62 | 127,000 | — | — |
| 2014-10-29 | $6.57 | $13.10 | 58,000 | — | — |
| 2014-10-28 | $6.65 | $13.26 | 49,400 | — | — |
| 2014-10-27 | $6.58 | $13.12 | 43,700 | — | — |
| 2014-10-24 | $6.59 | $13.14 | 45,100 | — | — |
| 2014-10-23 | $6.68 | $13.32 | 44,000 | — | — |
| 2014-10-22 | $6.63 | $13.22 | 75,000 | — | — |
| 2014-10-21 | $6.56 | $13.08 | 65,300 | — | — |
| 2014-10-20 | $6.55 | $13.06 | 73,800 | — | — |
| 2014-10-17 | $6.46 | $12.88 | 86,100 | — | — |
| 2014-10-16 | $6.52 | $13.00 | 61,400 | — | — |
| 2014-10-15 | $6.44 | $12.84 | 110,300 | — | — |
| 2014-10-14 | $6.54 | $13.04 | 44,700 | — | — |
| 2014-10-13 | $6.53 | $13.02 | 76,400 | — | — |
| 2014-10-10 | $6.54 | $13.04 | 53,200 | — | — |
| 2014-10-09 | $6.59 | $13.14 | 38,900 | — | — |
| 2014-10-08 | $6.65 | $13.26 | 132,700 | — | — |
| 2014-10-07 | $6.59 | $13.14 | 51,800 | — | — |
| 2014-10-06 | $6.61 | $13.18 | 39,900 | — | — |
| 2014-10-03 | $6.59 | $13.14 | 71,200 | — | — |
| 2014-10-02 | $6.64 | $13.24 | 44,900 | — | — |
| 2014-10-01 | $6.67 | $13.30 | 94,100 | — | — |
| 2014-09-30 | $6.74 | $13.44 | 190,000 | — | — |
| 2014-09-29 | $6.70 | $13.36 | 141,000 | — | — |
| 2014-09-26 | $6.71 | $13.38 | 118,800 | — | — |
| 2014-09-25 | $6.65 | $13.26 | 48,700 | — | — |
| 2014-09-24 | $6.76 | $13.48 | 74,000 | — | — |
| 2014-09-23 | $6.76 | $13.48 | 180,100 | — | — |
| 2014-09-22 | $6.70 | $13.36 | 66,600 | — | — |
| 2014-09-19 | $7.00 | $13.96 | 341,700 | — | — |
| 2014-09-18 | $6.67 | $13.30 | 132,500 | — | — |
| 2014-09-17 | $6.76 | $13.48 | 80,800 | — | — |
| 2014-09-16 | $6.81 | $13.58 | 63,000 | — | — |
| 2014-09-15 | $6.82 | $13.60 | 95,200 | — | — |
| 2014-09-12 | $6.83 | $13.62 | 397,100 | — | — |
| 2014-09-11 | $6.87 | $13.70 | 108,900 | — | — |
| 2014-09-10 | $6.77 | $13.50 | 122,600 | — | — |
| 2014-09-09 | $6.87 | $13.70 | 57,400 | — | — |
| 2014-09-08 | $6.90 | $13.76 | 24,400 | — | — |
| 2014-09-05 | $6.94 | $13.84 | 53,900 | — | — |
| 2014-09-04 | $6.88 | $13.72 | 80,300 | — | — |
| 2014-09-03 | $6.95 | $13.86 | 207,100 | — | — |
| 2014-09-02 | $6.99 | $13.94 | 61,300 | — | — |
| 2014-08-29 | $6.99 | $13.94 | 51,800 | — | — |
| 2014-08-28 | $6.97 | $13.90 | 82,800 | — | — |
| 2014-08-27 | $6.98 | $13.92 | 56,000 | — | — |
| 2014-08-26 | $6.96 | $13.88 | 172,000 | — | — |
| 2014-08-25 | $6.98 | $13.92 | 183,600 | — | — |
| 2014-08-22 | $6.98 | $13.92 | 158,400 | — | — |
| 2014-08-21 | $6.98 | $13.92 | 152,000 | — | — |
| 2014-08-20 | $6.93 | $13.82 | 103,300 | — | — |
| 2014-08-19 | $6.94 | $13.84 | 37,000 | — | — |
| 2014-08-18 | $6.94 | $13.84 | 86,600 | — | — |
| 2014-08-15 | $6.91 | $13.78 | 78,300 | — | — |
| 2014-08-14 | $6.90 | $13.76 | 93,500 | — | — |
| 2014-08-13 | $6.92 | $13.80 | 159,500 | — | — |
| 2014-08-12 | $6.97 | $13.64 | 186,000 | — | — |
| 2014-08-11 | $7.06 | $13.81 | 181,400 | — | — |
| 2014-08-08 | $6.97 | $13.64 | 44,200 | — | — |
| 2014-08-07 | $6.93 | $13.56 | 54,600 | — | — |
| 2014-08-06 | $6.99 | $13.68 | 55,700 | — | — |
| 2014-08-05 | $6.99 | $13.68 | 116,800 | — | — |
| 2014-08-04 | $7.00 | $13.70 | 305,100 | — | — |
| 2014-08-01 | $7.02 | $13.73 | 102,900 | — | — |
| 2014-07-31 | $7.07 | $13.83 | 69,800 | — | — |
| 2014-07-30 | $7.10 | $13.89 | 60,500 | — | — |
| 2014-07-29 | $7.07 | $13.83 | 41,000 | — | — |
| 2014-07-28 | $7.09 | $13.87 | 98,100 | — | — |
| 2014-07-25 | $7.19 | $14.07 | 51,200 | — | — |
| 2014-07-24 | $7.24 | $14.16 | 94,200 | — | — |
| 2014-07-23 | $7.24 | $14.16 | 134,300 | — | — |
| 2014-07-22 | $7.17 | $14.03 | 175,500 | — | — |
| 2014-07-21 | $7.10 | $13.89 | 226,800 | — | — |
| 2014-07-18 | $6.88 | $13.46 | 39,200 | — | — |
| 2014-07-17 | $6.87 | $13.44 | 124,500 | — | — |
| 2014-07-16 | $6.87 | $13.44 | 71,900 | — | — |
| 2014-07-15 | $6.88 | $13.46 | 30,300 | — | — |
| 2014-07-14 | $6.93 | $13.56 | 96,000 | — | — |
| 2014-07-11 | $6.89 | $13.48 | 105,400 | — | — |
| 2014-07-10 | $6.90 | $13.50 | 64,400 | — | — |
| 2014-07-09 | $6.91 | $13.52 | 50,900 | — | — |
| 2014-07-08 | $6.92 | $13.54 | 79,200 | — | — |
| 2014-07-07 | $6.94 | $13.58 | 233,400 | — | — |
| 2014-07-03 | $6.95 | $13.60 | 35,800 | — | — |
| 2014-07-02 | $7.03 | $13.75 | 144,100 | — | — |
| 2014-07-01 | $7.00 | $13.70 | 77,600 | — | — |
| 2014-06-30 | $6.95 | $13.60 | 101,700 | — | — |
| 2014-06-27 | $6.77 | $13.25 | 569,100 | — | — |
| 2014-06-26 | $7.02 | $13.73 | 48,000 | — | — |
| 2014-06-25 | $6.96 | $13.62 | 66,200 | — | — |
| 2014-06-24 | $6.96 | $13.62 | 153,400 | — | — |
| 2014-06-23 | $7.08 | $13.85 | 113,300 | — | — |
| 2014-06-20 | $7.02 | $13.73 | 235,200 | — | — |
| 2014-06-19 | $7.09 | $13.87 | 312,700 | — | — |
| 2014-06-18 | $7.05 | $13.79 | 76,700 | — | — |
| 2014-06-17 | $7.01 | $13.71 | 81,500 | — | — |
| 2014-06-16 | $7.06 | $13.81 | 124,100 | — | — |
| 2014-06-13 | $7.15 | $13.99 | 109,500 | — | — |
| 2014-06-12 | $7.14 | $13.97 | 157,400 | — | — |
| 2014-06-11 | $7.19 | $14.07 | 394,900 | — | — |
| 2014-06-10 | $7.20 | $14.09 | 84,300 | — | — |
| 2014-06-09 | $7.20 | $14.09 | 156,900 | — | — |
| 2014-06-06 | $7.25 | $14.18 | 49,400 | — | — |
| 2014-06-05 | $7.25 | $14.18 | 49,200 | — | — |
| 2014-06-04 | $7.23 | $14.15 | 56,400 | — | — |
| 2014-06-03 | $7.29 | $14.26 | 85,400 | — | — |
| 2014-06-02 | $7.26 | $14.20 | 59,000 | — | — |
| 2014-05-30 | $7.27 | $14.22 | 131,200 | — | — |
| 2014-05-29 | $7.30 | $14.28 | 66,200 | — | — |
| 2014-05-28 | $7.16 | $14.01 | 183,300 | — | — |
| 2014-05-27 | $7.12 | $13.93 | 99,000 | — | — |
| 2014-05-23 | $7.10 | $13.89 | 63,600 | — | — |
| 2014-05-22 | $7.09 | $13.87 | 53,300 | — | — |
| 2014-05-21 | $7.04 | $13.77 | 57,000 | — | — |
| 2014-05-20 | $7.03 | $13.75 | 53,100 | — | — |
| 2014-05-19 | $7.07 | $13.83 | 55,200 | — | — |
| 2014-05-16 | $7.01 | $13.71 | 103,600 | — | — |
| 2014-05-15 | $7.02 | $13.73 | 66,900 | — | — |
| 2014-05-14 | $7.11 | $13.91 | 160,600 | — | — |
| 2014-05-13 | $7.13 | $13.95 | 123,300 | — | — |
| 2014-05-12 | $7.16 | $13.75 | 159,600 | — | — |
| 2014-05-09 | $7.06 | $13.56 | 41,300 | — | — |
| 2014-05-08 | $7.02 | $13.49 | 80,100 | — | — |
| 2014-05-07 | $7.07 | $13.58 | 49,400 | — | — |
| 2014-05-06 | $7.06 | $13.56 | 60,100 | — | — |
| 2014-05-05 | $7.10 | $13.64 | 86,200 | — | — |
| 2014-05-02 | $7.16 | $13.75 | 99,000 | — | — |
| 2014-05-01 | $7.00 | $13.45 | 82,900 | — | — |
| 2014-04-30 | $7.01 | $13.47 | 51,000 | — | — |
| 2014-04-29 | $6.98 | $13.41 | 115,000 | — | — |
| 2014-04-28 | $6.98 | $13.41 | 112,500 | — | — |
| 2014-04-25 | $7.02 | $13.49 | 104,900 | — | — |
| 2014-04-24 | $7.03 | $13.50 | 57,600 | — | — |
| 2014-04-23 | $7.03 | $13.50 | 71,700 | — | — |
| 2014-04-22 | $7.01 | $13.47 | 144,000 | — | — |
| 2014-04-21 | $6.96 | $13.37 | 79,800 | — | — |
| 2014-04-17 | $7.01 | $13.47 | 80,600 | — | — |
| 2014-04-16 | $6.97 | $13.39 | 52,500 | — | — |
| 2014-04-15 | $6.85 | $13.16 | 79,500 | — | — |
| 2014-04-14 | $6.83 | $13.12 | 116,900 | — | — |
| 2014-04-11 | $6.96 | $13.37 | 102,800 | — | — |
| 2014-04-10 | $6.95 | $13.35 | 103,300 | — | — |
| 2014-04-09 | $7.09 | $13.62 | 103,500 | — | — |
| 2014-04-08 | $7.04 | $13.52 | 119,800 | — | — |
| 2014-04-07 | $7.23 | $13.89 | 180,800 | — | — |
| 2014-04-04 | $7.18 | $13.79 | 417,000 | — | — |
| 2014-04-03 | $7.12 | $13.68 | 117,700 | — | — |
| 2014-04-02 | $6.97 | $13.39 | 159,800 | — | — |
| 2014-04-01 | $7.02 | $13.49 | 134,000 | — | — |
| 2014-03-31 | $6.92 | $13.29 | 116,300 | — | — |
| 2014-03-28 | $6.83 | $13.12 | 126,700 | — | — |
| 2014-03-27 | $6.79 | $13.04 | 95,400 | — | — |
| 2014-03-26 | $6.67 | $12.81 | 105,200 | — | — |
| 2014-03-25 | $6.68 | $12.83 | 225,300 | — | — |
| 2014-03-24 | $6.75 | $12.97 | 85,200 | — | — |
| 2014-03-21 | $6.95 | $13.35 | 191,700 | — | — |
| 2014-03-20 | $6.73 | $12.93 | 79,400 | — | — |
| 2014-03-19 | $6.71 | $12.89 | 147,000 | — | — |
| 2014-03-18 | $6.74 | $12.95 | 96,100 | — | — |
| 2014-03-17 | $6.76 | $12.99 | 149,600 | — | — |
| 2014-03-14 | $6.74 | $12.95 | 40,400 | — | — |
| 2014-03-13 | $6.69 | $12.85 | 66,700 | — | — |
| 2014-03-12 | $6.73 | $12.93 | 86,300 | — | — |
| 2014-03-11 | $6.72 | $12.91 | 95,400 | — | — |
| 2014-03-10 | $6.80 | $13.06 | 64,700 | — | — |
| 2014-03-07 | $6.85 | $13.16 | 145,100 | — | — |
| 2014-03-06 | $6.77 | $13.00 | 130,600 | — | — |
| 2014-03-05 | $6.84 | $13.14 | 1,131,100 | — | — |
| 2014-03-04 | $6.86 | $13.18 | 63,300 | — | — |
| 2014-03-03 | $6.88 | $13.22 | 69,200 | — | — |
| 2014-02-28 | $6.86 | $13.18 | 138,800 | — | — |
| 2014-02-27 | $6.82 | $13.10 | 56,800 | — | — |
| 2014-02-26 | $6.79 | $13.04 | 45,000 | — | — |
| 2014-02-25 | $6.80 | $13.06 | 48,300 | — | — |
| 2014-02-24 | $6.78 | $13.02 | 99,000 | — | — |
| 2014-02-21 | $6.82 | $13.10 | 105,400 | — | — |
| 2014-02-20 | $6.97 | $13.14 | 233,000 | — | — |
| 2014-02-19 | $7.09 | $13.37 | 154,700 | — | — |
| 2014-02-18 | $7.23 | $13.63 | 201,700 | — | — |
| 2014-02-14 | $7.04 | $13.27 | 142,200 | — | — |
| 2014-02-13 | $7.05 | $13.29 | 278,300 | — | — |
| 2014-02-12 | $7.04 | $13.27 | 174,900 | — | — |
| 2014-02-11 | $7.02 | $13.23 | 210,300 | — | — |
| 2014-02-10 | $6.94 | $13.08 | 83,800 | — | — |
| 2014-02-07 | $6.95 | $13.10 | 58,400 | — | — |
| 2014-02-06 | $6.95 | $13.10 | 187,300 | — | — |
| 2014-02-05 | $6.80 | $12.82 | 116,600 | — | — |
| 2014-02-04 | $6.80 | $12.82 | 144,400 | — | — |
| 2014-02-03 | $6.81 | $12.84 | 135,100 | — | — |
| 2014-01-31 | $6.87 | $12.95 | 92,800 | — | — |
| 2014-01-30 | $6.85 | $12.91 | 95,700 | — | — |
| 2014-01-29 | $6.82 | $12.86 | 42,000 | — | — |
| 2014-01-28 | $6.87 | $12.95 | 69,300 | — | — |
| 2014-01-27 | $6.82 | $12.86 | 155,200 | — | — |
| 2014-01-24 | $6.92 | $13.05 | 107,600 | — | — |
| 2014-01-23 | $7.03 | $13.25 | 150,600 | — | — |
| 2014-01-22 | $6.89 | $12.99 | 114,400 | — | — |
| 2014-01-21 | $6.87 | $12.95 | 72,100 | — | — |
| 2014-01-17 | $6.88 | $12.97 | 29,800 | — | — |
| 2014-01-16 | $6.90 | $13.01 | 184,500 | — | — |
| 2014-01-15 | $6.99 | $13.18 | 286,500 | — | — |
| 2014-01-14 | $6.89 | $12.99 | 89,800 | — | — |
| 2014-01-13 | $6.84 | $12.89 | 72,100 | — | — |
| 2014-01-10 | $6.79 | $12.80 | 63,600 | — | — |
| 2014-01-09 | $6.76 | $12.74 | 41,600 | — | — |
| 2014-01-08 | $6.81 | $12.84 | 82,400 | — | — |
| 2014-01-07 | $6.97 | $13.14 | 72,900 | — | — |
| 2014-01-06 | $6.94 | $13.08 | 82,300 | — | — |
| 2014-01-03 | $6.76 | $12.74 | 67,300 | — | — |
| 2014-01-02 | $6.73 | $12.69 | 63,400 | — | — |