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
- 1999-06-30 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 | $6.69 | $6.69 | 18,300 | — | — |
| 2014-12-30 | $6.69 | $6.69 | 5,500 | — | — |
| 2014-12-29 | $6.61 | $6.61 | 6,600 | — | — |
| 2014-12-26 | $6.59 | $6.59 | 2,000 | — | — |
| 2014-12-24 | $6.59 | $6.59 | 6,300 | — | — |
| 2014-12-23 | $6.36 | $6.36 | 1,400 | — | — |
| 2014-12-22 | $6.44 | $6.44 | 38,900 | — | — |
| 2014-12-19 | $6.30 | $6.30 | 9,200 | — | — |
| 2014-12-18 | $6.39 | $6.39 | 11,500 | — | — |
| 2014-12-17 | $6.40 | $6.40 | 18,200 | — | — |
| 2014-12-16 | $6.10 | $6.10 | 10,200 | — | — |
| 2014-12-15 | $6.24 | $6.24 | 31,300 | — | — |
| 2014-12-12 | $6.03 | $6.03 | 54,400 | — | — |
| 2014-12-11 | $6.77 | $6.77 | 31,300 | — | — |
| 2014-12-10 | $6.48 | $6.48 | 14,800 | — | — |
| 2014-12-09 | $6.27 | $6.27 | 25,100 | — | — |
| 2014-12-08 | $6.51 | $6.51 | 8,300 | — | — |
| 2014-12-05 | $6.69 | $6.69 | 27,800 | — | — |
| 2014-12-04 | $6.44 | $6.44 | 21,000 | — | — |
| 2014-12-03 | $6.54 | $6.54 | 14,700 | — | — |
| 2014-12-02 | $6.61 | $6.61 | 21,000 | — | — |
| 2014-12-01 | $6.46 | $6.46 | 45,900 | — | — |
| 2014-11-28 | $6.48 | $6.48 | 13,200 | — | — |
| 2014-11-26 | $6.44 | $6.44 | 11,800 | — | — |
| 2014-11-25 | $6.33 | $6.33 | 17,100 | — | — |
| 2014-11-24 | $6.37 | $6.37 | 18,600 | — | — |
| 2014-11-21 | $6.32 | $6.32 | 23,300 | — | — |
| 2014-11-20 | $6.03 | $6.03 | 34,800 | — | — |
| 2014-11-19 | $5.98 | $5.98 | 66,900 | — | — |
| 2014-11-18 | $6.09 | $6.09 | 132,300 | — | — |
| 2014-11-17 | $6.17 | $6.17 | 38,400 | — | — |
| 2014-11-14 | $6.35 | $6.35 | 38,000 | — | — |
| 2014-11-13 | $6.49 | $6.49 | 18,800 | — | — |
| 2014-11-12 | $6.60 | $6.60 | 44,600 | — | — |
| 2014-11-11 | $6.70 | $6.70 | 63,900 | — | — |
| 2014-11-10 | $6.40 | $6.40 | 86,300 | — | — |
| 2014-11-07 | $6.54 | $6.54 | 103,200 | — | — |
| 2014-11-06 | $6.94 | $6.94 | 141,500 | — | — |
| 2014-11-05 | $7.13 | $7.13 | 124,100 | — | — |
| 2014-11-04 | $7.42 | $7.42 | 19,300 | — | — |
| 2014-11-03 | $7.53 | $7.53 | 47,200 | — | — |
| 2014-10-31 | $7.50 | $7.50 | 53,000 | — | — |
| 2014-10-30 | $7.40 | $7.40 | 15,700 | — | — |
| 2014-10-29 | $7.60 | $7.60 | 11,300 | — | — |
| 2014-10-28 | $7.70 | $7.70 | 86,800 | — | — |
| 2014-10-27 | $7.26 | $7.26 | 34,700 | — | — |
| 2014-10-24 | $7.24 | $7.24 | 36,100 | — | — |
| 2014-10-23 | $7.37 | $7.37 | 10,300 | — | — |
| 2014-10-22 | $7.01 | $7.01 | 69,300 | — | — |
| 2014-10-21 | $7.06 | $7.06 | 34,200 | — | — |
| 2014-10-20 | $6.89 | $6.89 | 8,100 | — | — |
| 2014-10-17 | $6.97 | $6.97 | 40,300 | — | — |
| 2014-10-16 | $6.57 | $6.57 | 33,600 | — | — |
| 2014-10-15 | $6.65 | $6.65 | 10,600 | — | — |
| 2014-10-14 | $6.70 | $6.70 | 41,800 | — | — |
| 2014-10-13 | $6.65 | $6.65 | 36,400 | — | — |
| 2014-10-10 | $6.85 | $6.85 | 46,800 | — | — |
| 2014-10-09 | $6.78 | $6.78 | 33,200 | — | — |
| 2014-10-08 | $6.33 | $6.33 | 47,900 | — | — |
| 2014-10-07 | $6.50 | $6.50 | 22,200 | — | — |
| 2014-10-06 | $6.69 | $6.69 | 23,300 | — | — |
| 2014-10-03 | $6.79 | $6.79 | 32,000 | — | — |
| 2014-10-02 | $7.00 | $7.00 | 25,900 | — | — |
| 2014-10-01 | $7.34 | $7.34 | 20,800 | — | — |
| 2014-09-30 | $7.39 | $7.39 | 63,800 | — | — |
| 2014-09-29 | $7.46 | $7.46 | 20,600 | — | — |
| 2014-09-26 | $7.54 | $7.54 | 84,200 | — | — |
| 2014-09-25 | $7.28 | $7.28 | 13,900 | — | — |
| 2014-09-24 | $7.28 | $7.28 | 35,300 | — | — |
| 2014-09-23 | $7.29 | $7.29 | 58,300 | — | — |
| 2014-09-22 | $7.21 | $7.21 | 114,700 | — | — |
| 2014-09-19 | $7.25 | $7.25 | 207,300 | — | — |
| 2014-09-18 | $6.59 | $6.59 | 136,900 | — | — |
| 2014-09-17 | $6.39 | $6.39 | 135,900 | — | — |
| 2014-09-16 | $5.67 | $5.67 | 7,000 | — | — |
| 2014-09-15 | $5.51 | $5.51 | 30,800 | — | — |
| 2014-09-12 | $5.47 | $5.47 | 20,200 | — | — |
| 2014-09-11 | $5.63 | $5.63 | 10,800 | — | — |
| 2014-09-10 | $5.52 | $5.52 | 17,000 | — | — |
| 2014-09-09 | $5.59 | $5.59 | 14,600 | — | — |
| 2014-09-08 | $5.69 | $5.69 | 28,900 | — | — |
| 2014-09-05 | $5.54 | $5.54 | 4,500 | — | — |
| 2014-09-04 | $5.41 | $5.41 | 44,100 | — | — |
| 2014-09-03 | $5.70 | $5.70 | 47,700 | — | — |
| 2014-09-02 | $5.60 | $5.60 | 247,900 | — | — |
| 2014-08-29 | $5.32 | $5.32 | 4,100 | — | — |
| 2014-08-28 | $5.28 | $5.28 | 33,200 | — | — |
| 2014-08-27 | $5.30 | $5.30 | 19,100 | — | — |
| 2014-08-26 | $5.28 | $5.28 | 89,100 | — | — |
| 2014-08-25 | $5.30 | $5.30 | 104,800 | — | — |
| 2014-08-22 | $5.34 | $5.34 | 157,200 | — | — |
| 2014-08-21 | $5.40 | $5.40 | 4,300 | — | — |
| 2014-08-20 | $5.50 | $5.50 | 5,900 | — | — |
| 2014-08-19 | $5.50 | $5.50 | 8,900 | — | — |
| 2014-08-18 | $5.62 | $5.62 | 13,000 | — | — |
| 2014-08-15 | $5.67 | $5.67 | 9,500 | — | — |
| 2014-08-14 | $5.63 | $5.63 | 7,000 | — | — |
| 2014-08-13 | $5.47 | $5.47 | 5,200 | — | — |
| 2014-08-12 | $5.43 | $5.43 | 5,700 | — | — |
| 2014-08-11 | $5.59 | $5.59 | 14,900 | — | — |
| 2014-08-08 | $5.62 | $5.62 | 35,000 | — | — |
| 2014-08-07 | $5.45 | $5.45 | 11,500 | — | — |
| 2014-08-06 | $5.49 | $5.49 | 1,300 | — | — |
| 2014-08-05 | $5.46 | $5.46 | 12,900 | — | — |
| 2014-08-04 | $5.55 | $5.55 | 12,200 | — | — |
| 2014-08-01 | $5.53 | $5.53 | 13,800 | — | — |
| 2014-07-31 | $5.72 | $5.72 | 32,400 | — | — |
| 2014-07-30 | $5.46 | $5.46 | 4,700 | — | — |
| 2014-07-29 | $5.27 | $5.27 | 21,700 | — | — |
| 2014-07-28 | $5.05 | $5.05 | 19,400 | — | — |
| 2014-07-25 | $5.05 | $5.05 | 8,500 | — | — |
| 2014-07-24 | $4.99 | $4.99 | 11,900 | — | — |
| 2014-07-23 | $4.99 | $4.99 | 25,000 | — | — |
| 2014-07-22 | $5.21 | $5.21 | 7,000 | — | — |
| 2014-07-21 | $5.24 | $5.24 | 7,300 | — | — |
| 2014-07-18 | $5.38 | $5.38 | 16,200 | — | — |
| 2014-07-17 | $5.49 | $5.49 | 1,700 | — | — |
| 2014-07-16 | $5.49 | $5.49 | 5,000 | — | — |
| 2014-07-15 | $5.54 | $5.54 | 17,500 | — | — |
| 2014-07-14 | $5.47 | $5.47 | 5,300 | — | — |
| 2014-07-11 | $5.49 | $5.49 | 9,500 | — | — |
| 2014-07-10 | $5.46 | $5.46 | 8,400 | — | — |
| 2014-07-09 | $5.60 | $5.60 | 10,500 | — | — |
| 2014-07-08 | $5.66 | $5.66 | 4,700 | — | — |
| 2014-07-07 | $5.66 | $5.66 | 13,400 | — | — |
| 2014-07-03 | $5.74 | $5.74 | 7,300 | — | — |
| 2014-07-02 | $5.71 | $5.71 | 3,100 | — | — |
| 2014-07-01 | $5.53 | $5.53 | 15,600 | — | — |
| 2014-06-30 | $5.44 | $5.44 | 15,500 | — | — |
| 2014-06-27 | $5.49 | $5.49 | 34,000 | — | — |
| 2014-06-26 | $5.20 | $5.20 | 9,500 | — | — |
| 2014-06-25 | $5.12 | $5.12 | 6,300 | — | — |
| 2014-06-24 | $5.18 | $5.18 | 25,700 | — | — |
| 2014-06-23 | $5.07 | $5.07 | 2,800 | — | — |
| 2014-06-20 | $5.10 | $5.10 | 7,100 | — | — |
| 2014-06-19 | $5.19 | $5.19 | 4,200 | — | — |
| 2014-06-18 | $5.08 | $5.08 | 700 | — | — |
| 2014-06-17 | $5.08 | $5.08 | 16,400 | — | — |
| 2014-06-16 | $5.00 | $5.00 | 11,300 | — | — |
| 2014-06-13 | $5.03 | $5.03 | 15,000 | — | — |
| 2014-06-12 | $5.02 | $5.02 | 19,000 | — | — |
| 2014-06-11 | $5.05 | $5.05 | 6,700 | — | — |
| 2014-06-10 | $5.00 | $5.00 | 14,500 | — | — |
| 2014-06-09 | $5.03 | $5.03 | 36,300 | — | — |
| 2014-06-06 | $4.89 | $4.89 | 37,600 | — | — |
| 2014-06-05 | $4.78 | $4.78 | 31,900 | — | — |
| 2014-06-04 | $4.49 | $4.49 | 28,000 | — | — |
| 2014-06-03 | $4.32 | $4.32 | 25,000 | — | — |
| 2014-06-02 | $4.20 | $4.20 | 173,200 | — | — |
| 2014-05-30 | $4.18 | $4.18 | 46,100 | — | — |
| 2014-05-29 | $4.17 | $4.17 | 38,200 | — | — |
| 2014-05-28 | $4.20 | $4.20 | 22,500 | — | — |
| 2014-05-27 | $4.28 | $4.28 | 54,000 | — | — |
| 2014-05-23 | $4.17 | $4.17 | 52,500 | — | — |
| 2014-05-22 | $3.96 | $3.96 | 138,700 | — | — |
| 2014-05-21 | $4.15 | $4.15 | 43,600 | — | — |
| 2014-05-20 | $4.00 | $4.00 | 51,800 | — | — |
| 2014-05-19 | $4.03 | $4.03 | 74,300 | — | — |
| 2014-05-16 | $4.19 | $4.19 | 13,200 | — | — |
| 2014-05-15 | $4.26 | $4.26 | 11,000 | — | — |
| 2014-05-14 | $4.31 | $4.31 | 12,900 | — | — |
| 2014-05-13 | $4.26 | $4.26 | 13,200 | — | — |
| 2014-05-12 | $4.24 | $4.24 | 20,800 | — | — |
| 2014-05-09 | $4.26 | $4.26 | 65,000 | — | — |
| 2014-05-08 | $4.59 | $4.59 | 27,100 | — | — |
| 2014-05-07 | $4.99 | $4.99 | 12,000 | — | — |
| 2014-05-06 | $5.24 | $5.24 | 17,800 | — | — |
| 2014-05-05 | $5.45 | $5.45 | 24,200 | — | — |
| 2014-05-02 | $5.53 | $5.53 | 36,100 | — | — |
| 2014-05-01 | $5.54 | $5.54 | 10,900 | — | — |
| 2014-04-30 | $5.63 | $5.63 | 2,200 | — | — |
| 2014-04-29 | $5.65 | $5.65 | 7,200 | — | — |
| 2014-04-28 | $5.70 | $5.70 | 66,100 | — | — |
| 2014-04-25 | $5.59 | $5.59 | 8,700 | — | — |
| 2014-04-24 | $5.72 | $5.72 | 2,200 | — | — |
| 2014-04-23 | $5.81 | $5.81 | 33,300 | — | — |
| 2014-04-22 | $5.73 | $5.73 | 6,700 | — | — |
| 2014-04-21 | $5.75 | $5.75 | 22,300 | — | — |
| 2014-04-17 | $5.94 | $5.94 | 28,700 | — | — |
| 2014-04-16 | $5.82 | $5.82 | 6,400 | — | — |
| 2014-04-15 | $5.78 | $5.78 | 17,000 | — | — |
| 2014-04-14 | $5.87 | $5.87 | 14,100 | — | — |
| 2014-04-11 | $5.73 | $5.73 | 13,200 | — | — |
| 2014-04-10 | $5.71 | $5.71 | 5,500 | — | — |
| 2014-04-09 | $5.72 | $5.72 | 47,100 | — | — |
| 2014-04-08 | $5.69 | $5.69 | 20,600 | — | — |
| 2014-04-07 | $5.59 | $5.59 | 23,300 | — | — |
| 2014-04-04 | $5.55 | $5.55 | 8,200 | — | — |
| 2014-04-03 | $5.59 | $5.59 | 18,000 | — | — |
| 2014-04-02 | $5.69 | $5.69 | 5,900 | — | — |
| 2014-04-01 | $5.73 | $5.73 | 25,500 | — | — |
| 2014-03-31 | $5.68 | $5.68 | 28,600 | — | — |
| 2014-03-28 | $5.76 | $5.76 | 5,000 | — | — |
| 2014-03-27 | $5.83 | $5.83 | 14,700 | — | — |
| 2014-03-26 | $5.90 | $5.90 | 3,200 | — | — |
| 2014-03-25 | $5.95 | $5.95 | 9,300 | — | — |
| 2014-03-24 | $5.95 | $5.95 | 3,500 | — | — |
| 2014-03-21 | $5.99 | $5.99 | 32,200 | — | — |
| 2014-03-20 | $5.91 | $5.91 | 24,600 | — | — |
| 2014-03-19 | $5.81 | $5.81 | 62,500 | — | — |
| 2014-03-18 | $5.76 | $5.76 | 25,000 | — | — |
| 2014-03-17 | $5.72 | $5.72 | 3,100 | — | — |
| 2014-03-14 | $5.76 | $5.76 | 30,400 | — | — |
| 2014-03-13 | $5.78 | $5.78 | 23,600 | — | — |
| 2014-03-12 | $5.83 | $5.83 | 12,700 | — | — |
| 2014-03-11 | $5.84 | $5.84 | 11,000 | — | — |
| 2014-03-10 | $5.85 | $5.85 | 44,800 | — | — |
| 2014-03-07 | $5.78 | $5.78 | 62,300 | — | — |
| 2014-03-06 | $5.77 | $5.77 | 20,300 | — | — |
| 2014-03-05 | $5.70 | $5.70 | 29,000 | — | — |
| 2014-03-04 | $5.77 | $5.77 | 30,300 | — | — |
| 2014-03-03 | $5.77 | $5.77 | 91,900 | — | — |
| 2014-02-28 | $5.99 | $5.99 | 54,400 | — | — |
| 2014-02-27 | $5.93 | $5.93 | 24,400 | — | — |
| 2014-02-26 | $5.89 | $5.89 | 12,900 | — | — |
| 2014-02-25 | $5.95 | $5.95 | 22,300 | — | — |
| 2014-02-24 | $6.12 | $6.12 | 9,000 | — | — |
| 2014-02-21 | $6.16 | $6.16 | 18,300 | — | — |
| 2014-02-20 | $6.12 | $6.12 | 13,100 | — | — |
| 2014-02-19 | $6.10 | $6.10 | 27,300 | — | — |
| 2014-02-18 | $6.26 | $6.26 | 49,900 | — | — |
| 2014-02-14 | $6.36 | $6.36 | 32,500 | — | — |
| 2014-02-13 | $6.31 | $6.31 | 35,300 | — | — |
| 2014-02-12 | $6.27 | $6.27 | 31,700 | — | — |
| 2014-02-11 | $6.41 | $6.41 | 37,100 | — | — |
| 2014-02-10 | $6.40 | $6.40 | 90,300 | — | — |
| 2014-02-07 | $6.44 | $6.44 | 84,400 | — | — |
| 2014-02-06 | $6.12 | $6.12 | 22,400 | — | — |
| 2014-02-05 | $6.05 | $6.05 | 75,200 | — | — |
| 2014-02-04 | $5.89 | $5.89 | 45,600 | — | — |
| 2014-02-03 | $6.01 | $6.01 | 27,000 | — | — |
| 2014-01-31 | $6.05 | $6.05 | 39,500 | — | — |
| 2014-01-30 | $6.11 | $6.11 | 244,200 | — | — |
| 2014-01-29 | $5.88 | $5.88 | 274,300 | — | — |
| 2014-01-28 | $5.78 | $5.78 | 13,900 | — | — |
| 2014-01-27 | $5.76 | $5.76 | 5,600 | — | — |
| 2014-01-24 | $5.76 | $5.76 | 18,700 | — | — |
| 2014-01-23 | $5.84 | $5.84 | 25,300 | — | — |
| 2014-01-22 | $5.69 | $5.69 | 5,400 | — | — |
| 2014-01-21 | $5.74 | $5.74 | 15,800 | — | — |
| 2014-01-17 | $5.74 | $5.74 | 7,900 | — | — |
| 2014-01-16 | $5.72 | $5.72 | 49,300 | — | — |
| 2014-01-15 | $5.65 | $5.65 | 16,400 | — | — |
| 2014-01-14 | $5.71 | $5.71 | 13,800 | — | — |
| 2014-01-13 | $5.76 | $5.76 | 26,600 | — | — |
| 2014-01-10 | $5.88 | $5.88 | 36,100 | — | — |
| 2014-01-09 | $5.86 | $5.86 | 9,400 | — | — |
| 2014-01-08 | $5.83 | $5.83 | 4,700 | — | — |
| 2014-01-07 | $5.89 | $5.89 | 36,400 | — | — |
| 2014-01-06 | $5.90 | $5.90 | 38,700 | — | — |
| 2014-01-03 | $5.80 | $5.80 | 27,700 | — | — |
| 2014-01-02 | $5.71 | $5.71 | 13,500 | — | — |