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
- 2011-04-14 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 | $5.41 | $5.85 | 752,700 | — | — |
| 2014-12-30 | $5.39 | $5.82 | 296,900 | — | — |
| 2014-12-29 | $5.45 | $5.89 | 396,500 | — | — |
| 2014-12-26 | $5.40 | $5.83 | 301,900 | — | — |
| 2014-12-24 | $5.39 | $5.82 | 185,200 | — | — |
| 2014-12-23 | $5.38 | $5.81 | 669,200 | — | — |
| 2014-12-22 | $5.29 | $5.65 | 1,295,200 | — | — |
| 2014-12-19 | $5.27 | $5.63 | 837,200 | — | — |
| 2014-12-18 | $5.36 | $5.73 | 645,200 | — | — |
| 2014-12-17 | $5.44 | $5.81 | 658,800 | — | — |
| 2014-12-16 | $5.43 | $5.80 | 558,600 | — | — |
| 2014-12-15 | $5.71 | $6.10 | 478,800 | — | — |
| 2014-12-12 | $5.95 | $6.36 | 663,500 | — | — |
| 2014-12-11 | $6.09 | $6.51 | 2,202,800 | — | — |
| 2014-12-10 | $6.20 | $6.62 | 1,523,900 | — | — |
| 2014-12-09 | $6.20 | $6.62 | 614,600 | — | — |
| 2014-12-08 | $6.28 | $6.71 | 602,800 | — | — |
| 2014-12-05 | $6.41 | $6.85 | 250,600 | — | — |
| 2014-12-04 | $6.23 | $6.65 | 332,000 | — | — |
| 2014-12-03 | $6.12 | $6.54 | 729,900 | — | — |
| 2014-12-02 | $6.11 | $6.53 | 405,200 | — | — |
| 2014-12-01 | $6.26 | $6.69 | 584,200 | — | — |
| 2014-11-28 | $6.61 | $7.06 | 249,100 | — | — |
| 2014-11-26 | $6.43 | $6.87 | 326,500 | — | — |
| 2014-11-25 | $6.21 | $6.63 | 717,000 | — | — |
| 2014-11-24 | $6.17 | $6.59 | 375,200 | — | — |
| 2014-11-21 | $6.29 | $6.72 | 206,300 | — | — |
| 2014-11-20 | $6.23 | $6.65 | 164,000 | — | — |
| 2014-11-19 | $6.21 | $6.63 | 565,200 | — | — |
| 2014-11-18 | $6.26 | $6.69 | 362,000 | — | — |
| 2014-11-17 | $6.37 | $6.80 | 329,000 | — | — |
| 2014-11-14 | $6.65 | $7.10 | 178,500 | — | — |
| 2014-11-13 | $6.68 | $7.14 | 434,800 | — | — |
| 2014-11-12 | $6.68 | $7.14 | 235,900 | — | — |
| 2014-11-11 | $6.49 | $6.93 | 525,900 | — | — |
| 2014-11-10 | $6.82 | $7.28 | 334,900 | — | — |
| 2014-11-07 | $6.75 | $7.21 | 565,900 | — | — |
| 2014-11-06 | $6.61 | $7.06 | 578,600 | — | — |
| 2014-11-05 | $6.92 | $7.39 | 1,050,600 | — | — |
| 2014-11-04 | $6.40 | $6.84 | 2,317,900 | — | — |
| 2014-11-03 | $6.05 | $6.46 | 391,100 | — | — |
| 2014-10-31 | $6.16 | $6.58 | 418,600 | — | — |
| 2014-10-30 | $6.06 | $6.47 | 204,100 | — | — |
| 2014-10-29 | $6.02 | $6.43 | 556,700 | — | — |
| 2014-10-28 | $6.22 | $6.64 | 395,300 | — | — |
| 2014-10-27 | $6.06 | $6.47 | 1,161,500 | — | — |
| 2014-10-24 | $6.20 | $6.62 | 263,400 | — | — |
| 2014-10-23 | $6.08 | $6.49 | 308,100 | — | — |
| 2014-10-22 | $6.00 | $6.41 | 419,400 | — | — |
| 2014-10-21 | $6.29 | $6.72 | 612,600 | — | — |
| 2014-10-20 | $6.01 | $6.42 | 697,900 | — | — |
| 2014-10-17 | $6.21 | $6.63 | 521,300 | — | — |
| 2014-10-16 | $5.90 | $6.30 | 1,654,900 | — | — |
| 2014-10-15 | $5.56 | $5.94 | 669,600 | — | — |
| 2014-10-14 | $5.59 | $5.97 | 581,100 | — | — |
| 2014-10-13 | $5.49 | $5.86 | 785,200 | — | — |
| 2014-10-10 | $5.70 | $6.09 | 581,200 | — | — |
| 2014-10-09 | $5.80 | $6.20 | 1,009,900 | — | — |
| 2014-10-08 | $5.92 | $6.32 | 1,212,400 | — | — |
| 2014-10-07 | $6.18 | $6.60 | 571,400 | — | — |
| 2014-10-06 | $6.31 | $6.74 | 736,300 | — | — |
| 2014-10-03 | $6.24 | $6.67 | 507,300 | — | — |
| 2014-10-02 | $6.16 | $6.58 | 920,600 | — | — |
| 2014-10-01 | $6.14 | $6.56 | 1,881,600 | — | — |
| 2014-09-30 | $5.98 | $6.39 | 526,400 | — | — |
| 2014-09-29 | $5.90 | $6.30 | 648,400 | — | — |
| 2014-09-26 | $6.01 | $6.42 | 531,500 | — | — |
| 2014-09-25 | $5.86 | $6.26 | 1,095,500 | — | — |
| 2014-09-24 | $5.92 | $6.32 | 403,700 | — | — |
| 2014-09-23 | $5.98 | $6.32 | 855,200 | — | — |
| 2014-09-22 | $5.96 | $6.30 | 862,100 | — | — |
| 2014-09-19 | $6.11 | $6.46 | 985,500 | — | — |
| 2014-09-18 | $6.24 | $6.60 | 817,100 | — | — |
| 2014-09-17 | $6.26 | $6.62 | 1,040,400 | — | — |
| 2014-09-16 | $6.28 | $6.64 | 1,034,600 | — | — |
| 2014-09-15 | $6.45 | $6.82 | 620,100 | — | — |
| 2014-09-12 | $6.49 | $6.86 | 1,101,700 | — | — |
| 2014-09-11 | $6.39 | $6.76 | 1,145,800 | — | — |
| 2014-09-10 | $6.45 | $6.82 | 1,782,300 | — | — |
| 2014-09-09 | $6.65 | $7.03 | 477,500 | — | — |
| 2014-09-08 | $6.80 | $7.19 | 1,154,200 | — | — |
| 2014-09-05 | $6.80 | $7.19 | 1,511,900 | — | — |
| 2014-09-04 | $7.05 | $7.46 | 378,500 | — | — |
| 2014-09-03 | $7.02 | $7.42 | 657,500 | — | — |
| 2014-09-02 | $7.13 | $7.54 | 691,400 | — | — |
| 2014-08-29 | $7.19 | $7.60 | 442,500 | — | — |
| 2014-08-28 | $7.10 | $7.51 | 506,000 | — | — |
| 2014-08-27 | $7.10 | $7.51 | 722,000 | — | — |
| 2014-08-26 | $7.12 | $7.53 | 1,529,300 | — | — |
| 2014-08-25 | $7.20 | $7.61 | 1,491,800 | — | — |
| 2014-08-22 | $7.34 | $7.76 | 756,800 | — | — |
| 2014-08-21 | $7.50 | $7.93 | 1,260,800 | — | — |
| 2014-08-20 | $7.93 | $8.39 | 296,700 | — | — |
| 2014-08-19 | $7.97 | $8.43 | 399,100 | — | — |
| 2014-08-18 | $7.96 | $8.42 | 425,800 | — | — |
| 2014-08-15 | $7.84 | $8.29 | 391,900 | — | — |
| 2014-08-14 | $7.96 | $8.42 | 523,800 | — | — |
| 2014-08-13 | $7.98 | $8.44 | 702,200 | — | — |
| 2014-08-12 | $7.96 | $8.42 | 759,200 | — | — |
| 2014-08-11 | $8.02 | $8.48 | 873,000 | — | — |
| 2014-08-08 | $7.99 | $8.45 | 992,900 | — | — |
| 2014-08-07 | $8.27 | $8.75 | 1,519,700 | — | — |
| 2014-08-06 | $8.50 | $8.99 | 1,590,600 | — | — |
| 2014-08-05 | $8.73 | $9.23 | 2,541,100 | — | — |
| 2014-08-04 | $10.02 | $10.60 | 576,200 | — | — |
| 2014-08-01 | $10.25 | $10.84 | 617,100 | — | — |
| 2014-07-31 | $10.26 | $10.85 | 573,300 | — | — |
| 2014-07-30 | $10.50 | $11.10 | 340,100 | — | — |
| 2014-07-29 | $10.38 | $10.98 | 391,300 | — | — |
| 2014-07-28 | $9.93 | $10.50 | 267,100 | — | — |
| 2014-07-25 | $9.90 | $10.47 | 203,400 | — | — |
| 2014-07-24 | $9.69 | $10.25 | 193,800 | — | — |
| 2014-07-23 | $9.52 | $10.07 | 2,042,100 | — | — |
| 2014-07-22 | $9.51 | $10.06 | 1,007,600 | — | — |
| 2014-07-21 | $9.83 | $10.39 | 480,700 | — | — |
| 2014-07-18 | $10.12 | $10.70 | 242,400 | — | — |
| 2014-07-17 | $10.28 | $10.87 | 279,000 | — | — |
| 2014-07-16 | $10.35 | $10.94 | 407,900 | — | — |
| 2014-07-15 | $10.36 | $10.96 | 523,600 | — | — |
| 2014-07-14 | $10.64 | $11.25 | 971,400 | — | — |
| 2014-07-11 | $10.69 | $11.30 | 357,600 | — | — |
| 2014-07-10 | $10.78 | $11.40 | 338,200 | — | — |
| 2014-07-09 | $11.13 | $11.77 | 702,000 | — | — |
| 2014-07-08 | $11.12 | $11.76 | 235,200 | — | — |
| 2014-07-07 | $11.05 | $11.68 | 296,900 | — | — |
| 2014-07-03 | $11.11 | $11.75 | 167,200 | — | — |
| 2014-07-02 | $11.05 | $11.68 | 406,500 | — | — |
| 2014-07-01 | $11.11 | $11.75 | 699,500 | — | — |
| 2014-06-30 | $11.20 | $11.84 | 403,400 | — | — |
| 2014-06-27 | $11.09 | $11.73 | 239,800 | — | — |
| 2014-06-26 | $10.98 | $11.61 | 463,500 | — | — |
| 2014-06-25 | $11.00 | $11.63 | 404,100 | — | — |
| 2014-06-24 | $10.81 | $11.43 | 368,700 | — | — |
| 2014-06-23 | $11.14 | $11.72 | 295,400 | — | — |
| 2014-06-20 | $11.14 | $11.72 | 576,500 | — | — |
| 2014-06-19 | $11.25 | $11.83 | 758,200 | — | — |
| 2014-06-18 | $11.14 | $11.72 | 765,300 | — | — |
| 2014-06-17 | $10.77 | $11.33 | 404,400 | — | — |
| 2014-06-16 | $10.58 | $11.13 | 372,300 | — | — |
| 2014-06-13 | $10.55 | $11.10 | 188,500 | — | — |
| 2014-06-12 | $10.50 | $11.04 | 135,900 | — | — |
| 2014-06-11 | $10.45 | $10.99 | 284,200 | — | — |
| 2014-06-10 | $10.57 | $11.12 | 472,200 | — | — |
| 2014-06-09 | $10.37 | $10.91 | 1,143,900 | — | — |
| 2014-06-06 | $9.61 | $10.11 | 354,000 | — | — |
| 2014-06-05 | $9.68 | $10.18 | 636,800 | — | — |
| 2014-06-04 | $9.17 | $9.64 | 210,600 | — | — |
| 2014-06-03 | $8.99 | $9.46 | 249,600 | — | — |
| 2014-06-02 | $8.94 | $9.40 | 637,400 | — | — |
| 2014-05-30 | $8.90 | $9.36 | 704,600 | — | — |
| 2014-05-29 | $8.91 | $9.37 | 495,900 | — | — |
| 2014-05-28 | $9.02 | $9.49 | 512,300 | — | — |
| 2014-05-27 | $8.88 | $9.34 | 546,600 | — | — |
| 2014-05-23 | $8.60 | $9.05 | 349,000 | — | — |
| 2014-05-22 | $8.62 | $9.07 | 511,800 | — | — |
| 2014-05-21 | $8.68 | $9.13 | 446,000 | — | — |
| 2014-05-20 | $8.71 | $9.16 | 243,300 | — | — |
| 2014-05-19 | $8.69 | $9.14 | 368,700 | — | — |
| 2014-05-16 | $8.75 | $9.20 | 546,700 | — | — |
| 2014-05-15 | $8.61 | $9.06 | 441,300 | — | — |
| 2014-05-14 | $8.65 | $9.10 | 387,400 | — | — |
| 2014-05-13 | $8.74 | $9.19 | 402,000 | — | — |
| 2014-05-12 | $8.69 | $9.14 | 1,078,200 | — | — |
| 2014-05-09 | $8.58 | $9.02 | 309,200 | — | — |
| 2014-05-08 | $8.50 | $8.94 | 588,700 | — | — |
| 2014-05-07 | $8.51 | $8.95 | 1,173,000 | — | — |
| 2014-05-06 | $8.67 | $9.12 | 992,200 | — | — |
| 2014-05-05 | $9.10 | $9.57 | 553,800 | — | — |
| 2014-05-02 | $9.16 | $9.63 | 770,700 | — | — |
| 2014-05-01 | $9.13 | $9.60 | 1,248,800 | — | — |
| 2014-04-30 | $9.11 | $9.58 | 1,417,900 | — | — |
| 2014-04-29 | $9.21 | $9.69 | 947,300 | — | — |
| 2014-04-28 | $9.45 | $9.94 | 529,100 | — | — |
| 2014-04-25 | $9.49 | $9.98 | 659,400 | — | — |
| 2014-04-24 | $9.45 | $9.94 | 331,000 | — | — |
| 2014-04-23 | $9.55 | $10.04 | 213,400 | — | — |
| 2014-04-22 | $9.60 | $10.10 | 589,800 | — | — |
| 2014-04-21 | $9.74 | $10.24 | 178,200 | — | — |
| 2014-04-17 | $9.92 | $10.43 | 757,200 | — | — |
| 2014-04-16 | $9.80 | $10.31 | 244,800 | — | — |
| 2014-04-15 | $9.60 | $10.10 | 350,700 | — | — |
| 2014-04-14 | $9.77 | $10.28 | 459,500 | — | — |
| 2014-04-11 | $9.88 | $10.39 | 502,700 | — | — |
| 2014-04-10 | $10.25 | $10.78 | 673,100 | — | — |
| 2014-04-09 | $10.20 | $10.73 | 509,000 | — | — |
| 2014-04-08 | $10.16 | $10.69 | 451,800 | — | — |
| 2014-04-07 | $10.18 | $10.71 | 637,600 | — | — |
| 2014-04-04 | $10.29 | $10.82 | 744,900 | — | — |
| 2014-04-03 | $10.40 | $10.94 | 566,100 | — | — |
| 2014-04-02 | $10.38 | $10.92 | 345,700 | — | — |
| 2014-04-01 | $10.20 | $10.73 | 463,600 | — | — |
| 2014-03-31 | $10.08 | $10.60 | 446,100 | — | — |
| 2014-03-28 | $10.07 | $10.59 | 339,900 | — | — |
| 2014-03-27 | $10.00 | $10.52 | 596,100 | — | — |
| 2014-03-26 | $10.10 | $10.62 | 548,400 | — | — |
| 2014-03-25 | $9.77 | $10.28 | 335,900 | — | — |
| 2014-03-24 | $9.70 | $10.20 | 1,174,200 | — | — |
| 2014-03-21 | $10.00 | $10.45 | 1,246,300 | — | — |
| 2014-03-20 | $9.75 | $10.19 | 597,500 | — | — |
| 2014-03-19 | $9.37 | $9.80 | 1,161,100 | — | — |
| 2014-03-18 | $9.92 | $10.37 | 707,800 | — | — |
| 2014-03-17 | $9.70 | $10.14 | 315,300 | — | — |
| 2014-03-14 | $9.65 | $10.09 | 666,400 | — | — |
| 2014-03-13 | $9.53 | $9.96 | 749,100 | — | — |
| 2014-03-12 | $9.82 | $10.27 | 1,624,600 | — | — |
| 2014-03-11 | $9.56 | $9.99 | 1,740,900 | — | — |
| 2014-03-10 | $9.22 | $9.64 | 538,500 | — | — |
| 2014-03-07 | $9.38 | $9.81 | 686,400 | — | — |
| 2014-03-06 | $9.28 | $9.70 | 1,406,400 | — | — |
| 2014-03-05 | $9.05 | $9.46 | 331,100 | — | — |
| 2014-03-04 | $9.01 | $9.42 | 522,400 | — | — |
| 2014-03-03 | $8.86 | $9.26 | 2,913,700 | — | — |
| 2014-02-28 | $8.79 | $9.19 | 1,304,100 | — | — |
| 2014-02-27 | $9.02 | $9.43 | 1,288,200 | — | — |
| 2014-02-26 | $8.91 | $9.31 | 1,478,600 | — | — |
| 2014-02-25 | $8.94 | $9.35 | 2,346,300 | — | — |
| 2014-02-24 | $8.88 | $9.28 | 6,577,100 | — | — |
| 2014-02-21 | $8.71 | $9.11 | 678,200 | — | — |
| 2014-02-20 | $8.74 | $9.14 | 1,349,200 | — | — |
| 2014-02-19 | $8.74 | $9.14 | 604,400 | — | — |
| 2014-02-18 | $8.77 | $9.17 | 901,300 | — | — |
| 2014-02-14 | $8.87 | $9.27 | 668,900 | — | — |
| 2014-02-13 | $8.71 | $9.11 | 1,813,800 | — | — |
| 2014-02-12 | $8.84 | $9.24 | 648,800 | — | — |
| 2014-02-11 | $8.87 | $9.27 | 2,159,100 | — | — |
| 2014-02-10 | $8.98 | $9.39 | 1,642,900 | — | — |
| 2014-02-07 | $8.90 | $9.30 | 779,800 | — | — |
| 2014-02-06 | $8.95 | $9.36 | 1,098,600 | — | — |
| 2014-02-05 | $8.67 | $9.06 | 880,400 | — | — |
| 2014-02-04 | $8.61 | $9.00 | 1,398,700 | — | — |
| 2014-02-03 | $8.32 | $8.70 | 2,227,800 | — | — |
| 2014-01-31 | $8.86 | $9.26 | 1,427,400 | — | — |
| 2014-01-30 | $9.31 | $9.73 | 3,688,200 | — | — |
| 2014-01-29 | $8.94 | $9.35 | 1,889,900 | — | — |
| 2014-01-28 | $9.09 | $9.50 | 2,261,100 | — | — |
| 2014-01-27 | $8.86 | $9.26 | 3,035,800 | — | — |
| 2014-01-24 | $9.24 | $9.66 | 2,640,300 | — | — |
| 2014-01-23 | $9.54 | $9.97 | 2,875,600 | — | — |
| 2014-01-22 | $10.16 | $10.62 | 3,161,800 | — | — |
| 2014-01-21 | $10.81 | $11.30 | 808,000 | — | — |
| 2014-01-17 | $10.75 | $11.24 | 339,700 | — | — |
| 2014-01-16 | $10.73 | $11.22 | 466,000 | — | — |
| 2014-01-15 | $10.69 | $11.18 | 1,157,300 | — | — |
| 2014-01-14 | $10.78 | $11.27 | 1,211,400 | — | — |
| 2014-01-13 | $11.09 | $11.59 | 753,400 | — | — |
| 2014-01-10 | $11.15 | $11.66 | 489,500 | — | — |
| 2014-01-09 | $11.06 | $11.56 | 761,700 | — | — |
| 2014-01-08 | $11.15 | $11.66 | 877,700 | — | — |
| 2014-01-07 | $11.25 | $11.76 | 1,064,200 | — | — |
| 2014-01-06 | $11.26 | $11.77 | 1,513,500 | — | — |
| 2014-01-03 | $11.46 | $11.98 | 838,000 | — | — |
| 2014-01-02 | $11.64 | $12.17 | 869,100 | — | — |