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
- 2000-10-02 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 | $6.13 | $8.45 | 346,000 | — | — |
| 2014-12-30 | $6.23 | $8.59 | 723,000 | — | — |
| 2014-12-29 | $6.22 | $8.58 | 643,800 | — | — |
| 2014-12-26 | $6.21 | $8.56 | 298,800 | — | — |
| 2014-12-24 | $6.27 | $8.65 | 329,600 | — | — |
| 2014-12-23 | $6.25 | $8.62 | 909,700 | — | — |
| 2014-12-22 | $6.32 | $8.71 | 493,500 | — | — |
| 2014-12-19 | $6.23 | $8.59 | 784,500 | — | — |
| 2014-12-18 | $6.32 | $8.71 | 1,269,100 | — | — |
| 2014-12-17 | $6.23 | $8.59 | 1,492,100 | — | — |
| 2014-12-16 | $6.08 | $8.38 | 777,400 | — | — |
| 2014-12-15 | $6.17 | $8.51 | 817,100 | — | — |
| 2014-12-12 | $6.19 | $8.54 | 974,700 | — | — |
| 2014-12-11 | $6.06 | $8.36 | 746,700 | — | — |
| 2014-12-10 | $6.05 | $8.34 | 853,700 | — | — |
| 2014-12-09 | $6.38 | $8.80 | 812,200 | — | — |
| 2014-12-08 | $6.39 | $8.81 | 1,265,100 | — | — |
| 2014-12-05 | $6.27 | $8.65 | 565,300 | — | — |
| 2014-12-04 | $6.21 | $8.56 | 674,200 | — | — |
| 2014-12-03 | $6.14 | $8.47 | 779,800 | — | — |
| 2014-12-02 | $5.99 | $8.26 | 511,300 | — | — |
| 2014-12-01 | $6.13 | $8.45 | 800,500 | — | — |
| 2014-11-28 | $6.18 | $8.52 | 502,100 | — | — |
| 2014-11-26 | $6.26 | $8.63 | 1,183,600 | — | — |
| 2014-11-25 | $6.14 | $8.47 | 1,244,900 | — | — |
| 2014-11-24 | $6.14 | $8.47 | 1,118,600 | — | — |
| 2014-11-21 | $6.34 | $8.74 | 1,302,000 | — | — |
| 2014-11-20 | $6.24 | $8.60 | 1,308,600 | — | — |
| 2014-11-19 | $6.17 | $8.51 | 573,600 | — | — |
| 2014-11-18 | $6.13 | $8.45 | 1,144,900 | — | — |
| 2014-11-17 | $6.11 | $8.42 | 945,100 | — | — |
| 2014-11-14 | $6.19 | $8.54 | 2,471,200 | — | — |
| 2014-11-13 | $6.02 | $8.30 | 905,600 | — | — |
| 2014-11-12 | $6.02 | $8.30 | 1,014,000 | — | — |
| 2014-11-11 | $6.09 | $8.40 | 676,700 | — | — |
| 2014-11-10 | $5.87 | $8.09 | 696,900 | — | — |
| 2014-11-07 | $5.97 | $8.23 | 977,900 | — | — |
| 2014-11-06 | $6.00 | $8.27 | 881,900 | — | — |
| 2014-11-05 | $6.05 | $8.34 | 919,800 | — | — |
| 2014-11-04 | $6.08 | $8.38 | 874,700 | — | — |
| 2014-11-03 | $6.05 | $8.34 | 937,700 | — | — |
| 2014-10-31 | $6.17 | $8.51 | 711,400 | — | — |
| 2014-10-30 | $5.97 | $8.23 | 279,800 | — | — |
| 2014-10-29 | $6.01 | $8.29 | 569,200 | — | — |
| 2014-10-28 | $5.95 | $8.20 | 458,700 | — | — |
| 2014-10-27 | $5.90 | $8.14 | 333,300 | — | — |
| 2014-10-24 | $5.90 | $8.14 | 457,800 | — | — |
| 2014-10-23 | $5.92 | $8.16 | 183,000 | — | — |
| 2014-10-22 | $5.87 | $8.09 | 596,900 | — | — |
| 2014-10-21 | $5.89 | $8.12 | 781,100 | — | — |
| 2014-10-20 | $5.93 | $8.18 | 832,000 | — | — |
| 2014-10-17 | $5.80 | $8.00 | 490,300 | — | — |
| 2014-10-16 | $5.82 | $8.02 | 1,079,500 | — | — |
| 2014-10-15 | $5.80 | $8.00 | 754,000 | — | — |
| 2014-10-14 | $5.93 | $8.18 | 699,900 | — | — |
| 2014-10-13 | $5.80 | $8.00 | 680,100 | — | — |
| 2014-10-10 | $5.95 | $8.20 | 1,765,800 | — | — |
| 2014-10-09 | $6.20 | $8.55 | 753,100 | — | — |
| 2014-10-08 | $6.26 | $8.63 | 936,600 | — | — |
| 2014-10-07 | $6.29 | $8.67 | 528,200 | — | — |
| 2014-10-06 | $6.27 | $8.65 | 954,500 | — | — |
| 2014-10-03 | $6.33 | $8.73 | 1,083,600 | — | — |
| 2014-10-02 | $6.11 | $8.42 | 1,211,000 | — | — |
| 2014-10-01 | $5.95 | $8.20 | 1,003,800 | — | — |
| 2014-09-30 | $5.91 | $8.15 | 678,800 | — | — |
| 2014-09-29 | $5.97 | $8.23 | 429,400 | — | — |
| 2014-09-26 | $6.04 | $8.33 | 499,900 | — | — |
| 2014-09-25 | $5.87 | $8.09 | 651,700 | — | — |
| 2014-09-24 | $6.02 | $8.30 | 962,300 | — | — |
| 2014-09-23 | $6.02 | $8.30 | 535,900 | — | — |
| 2014-09-22 | $6.09 | $8.40 | 235,400 | — | — |
| 2014-09-19 | $6.13 | $8.45 | 688,600 | — | — |
| 2014-09-18 | $6.27 | $8.65 | 384,100 | — | — |
| 2014-09-17 | $6.24 | $8.60 | 529,400 | — | — |
| 2014-09-16 | $6.13 | $8.45 | 449,300 | — | — |
| 2014-09-15 | $6.04 | $8.33 | 368,100 | — | — |
| 2014-09-12 | $6.10 | $8.41 | 515,400 | — | — |
| 2014-09-11 | $6.23 | $8.59 | 535,300 | — | — |
| 2014-09-10 | $6.24 | $8.60 | 525,000 | — | — |
| 2014-09-09 | $6.16 | $8.49 | 506,500 | — | — |
| 2014-09-08 | $6.13 | $8.45 | 393,800 | — | — |
| 2014-09-05 | $6.11 | $8.42 | 625,100 | — | — |
| 2014-09-04 | $6.22 | $8.58 | 966,500 | — | — |
| 2014-09-03 | $6.46 | $8.91 | 1,250,300 | — | — |
| 2014-09-02 | $6.41 | $8.84 | 1,091,300 | — | — |
| 2014-08-29 | $6.38 | $8.80 | 349,300 | — | — |
| 2014-08-28 | $6.33 | $8.73 | 560,200 | — | — |
| 2014-08-27 | $6.45 | $8.89 | 1,325,200 | — | — |
| 2014-08-26 | $6.51 | $8.98 | 460,200 | — | — |
| 2014-08-25 | $6.46 | $8.91 | 1,033,000 | — | — |
| 2014-08-22 | $6.36 | $8.77 | 716,600 | — | — |
| 2014-08-21 | $6.38 | $8.80 | 318,600 | — | — |
| 2014-08-20 | $6.39 | $8.81 | 342,400 | — | — |
| 2014-08-19 | $6.32 | $8.71 | 499,300 | — | — |
| 2014-08-18 | $6.40 | $8.82 | 681,500 | — | — |
| 2014-08-15 | $6.28 | $8.66 | 567,200 | — | — |
| 2014-08-14 | $6.27 | $8.65 | 638,100 | — | — |
| 2014-08-13 | $5.99 | $8.26 | 304,800 | — | — |
| 2014-08-12 | $6.10 | $8.11 | 249,500 | — | — |
| 2014-08-11 | $6.19 | $8.23 | 333,200 | — | — |
| 2014-08-08 | $6.09 | $8.10 | 296,300 | — | — |
| 2014-08-07 | $6.03 | $8.02 | 565,800 | — | — |
| 2014-08-06 | $6.08 | $8.09 | 662,800 | — | — |
| 2014-08-05 | $6.03 | $8.02 | 776,200 | — | — |
| 2014-08-04 | $6.23 | $8.28 | 902,900 | — | — |
| 2014-08-01 | $6.05 | $8.05 | 1,259,700 | — | — |
| 2014-07-31 | $5.99 | $7.97 | 1,210,700 | — | — |
| 2014-07-30 | $6.14 | $8.17 | 653,300 | — | — |
| 2014-07-29 | $6.03 | $8.02 | 797,000 | — | — |
| 2014-07-28 | $6.19 | $8.23 | 1,130,900 | — | — |
| 2014-07-25 | $6.01 | $7.99 | 1,640,300 | — | — |
| 2014-07-24 | $6.11 | $8.13 | 3,098,000 | — | — |
| 2014-07-23 | $6.58 | $8.75 | 876,200 | — | — |
| 2014-07-22 | $6.64 | $8.83 | 1,001,200 | — | — |
| 2014-07-21 | $6.55 | $8.71 | 551,500 | — | — |
| 2014-07-18 | $6.44 | $8.56 | 998,600 | — | — |
| 2014-07-17 | $6.45 | $8.58 | 589,800 | — | — |
| 2014-07-16 | $6.56 | $8.72 | 401,300 | — | — |
| 2014-07-15 | $6.64 | $8.83 | 574,400 | — | — |
| 2014-07-14 | $6.74 | $8.96 | 686,500 | — | — |
| 2014-07-11 | $6.62 | $8.80 | 758,500 | — | — |
| 2014-07-10 | $6.65 | $8.84 | 478,500 | — | — |
| 2014-07-09 | $6.60 | $8.78 | 1,187,500 | — | — |
| 2014-07-08 | $6.76 | $8.99 | 1,112,000 | — | — |
| 2014-07-07 | $6.77 | $9.00 | 569,600 | — | — |
| 2014-07-03 | $6.87 | $9.14 | 674,300 | — | — |
| 2014-07-02 | $6.80 | $9.04 | 1,060,400 | — | — |
| 2014-07-01 | $6.72 | $8.94 | 880,800 | — | — |
| 2014-06-30 | $6.50 | $8.64 | 713,100 | — | — |
| 2014-06-27 | $6.51 | $8.66 | 725,100 | — | — |
| 2014-06-26 | $6.44 | $8.56 | 590,800 | — | — |
| 2014-06-25 | $6.35 | $8.44 | 581,100 | — | — |
| 2014-06-24 | $6.35 | $8.44 | 956,400 | — | — |
| 2014-06-23 | $6.42 | $8.54 | 1,022,700 | — | — |
| 2014-06-20 | $6.41 | $8.52 | 630,900 | — | — |
| 2014-06-19 | $6.60 | $8.78 | 938,100 | — | — |
| 2014-06-18 | $6.65 | $8.84 | 1,575,000 | — | — |
| 2014-06-17 | $6.41 | $8.52 | 1,321,800 | — | — |
| 2014-06-16 | $6.36 | $8.46 | 723,800 | — | — |
| 2014-06-13 | $6.36 | $8.46 | 1,144,600 | — | — |
| 2014-06-12 | $6.46 | $8.59 | 415,600 | — | — |
| 2014-06-11 | $6.51 | $8.66 | 735,200 | — | — |
| 2014-06-10 | $6.56 | $8.72 | 898,900 | — | — |
| 2014-06-09 | $6.44 | $8.56 | 650,600 | — | — |
| 2014-06-06 | $6.35 | $8.44 | 1,876,000 | — | — |
| 2014-06-05 | $6.42 | $8.54 | 1,076,900 | — | — |
| 2014-06-04 | $6.28 | $8.35 | 1,364,200 | — | — |
| 2014-06-03 | $6.32 | $8.40 | 942,100 | — | — |
| 2014-06-02 | $6.50 | $8.64 | 817,200 | — | — |
| 2014-05-30 | $6.44 | $8.56 | 678,900 | — | — |
| 2014-05-29 | $6.52 | $8.67 | 1,218,100 | — | — |
| 2014-05-28 | $6.47 | $8.60 | 1,611,700 | — | — |
| 2014-05-27 | $6.47 | $8.60 | 1,336,300 | — | — |
| 2014-05-23 | $6.28 | $8.35 | 770,600 | — | — |
| 2014-05-22 | $6.29 | $8.36 | 731,600 | — | — |
| 2014-05-21 | $6.14 | $8.17 | 568,800 | — | — |
| 2014-05-20 | $6.10 | $8.11 | 548,900 | — | — |
| 2014-05-19 | $5.95 | $7.91 | 302,400 | — | — |
| 2014-05-16 | $6.00 | $7.98 | 473,500 | — | — |
| 2014-05-15 | $5.88 | $7.82 | 935,100 | — | — |
| 2014-05-14 | $5.81 | $7.73 | 532,900 | — | — |
| 2014-05-13 | $5.87 | $7.81 | 744,200 | — | — |
| 2014-05-12 | $5.85 | $7.78 | 310,300 | — | — |
| 2014-05-09 | $5.81 | $7.73 | 521,500 | — | — |
| 2014-05-08 | $5.86 | $7.79 | 259,500 | — | — |
| 2014-05-07 | $5.83 | $7.75 | 218,700 | — | — |
| 2014-05-06 | $5.87 | $7.81 | 234,400 | — | — |
| 2014-05-05 | $5.81 | $7.73 | 470,700 | — | — |
| 2014-05-02 | $5.92 | $7.87 | 911,600 | — | — |
| 2014-05-01 | $5.88 | $7.82 | 247,200 | — | — |
| 2014-04-30 | $5.91 | $7.86 | 337,000 | — | — |
| 2014-04-29 | $5.80 | $7.71 | 590,000 | — | — |
| 2014-04-28 | $5.82 | $7.74 | 381,000 | — | — |
| 2014-04-25 | $5.83 | $7.75 | 637,100 | — | — |
| 2014-04-24 | $5.83 | $7.75 | 359,100 | — | — |
| 2014-04-23 | $5.78 | $7.69 | 492,000 | — | — |
| 2014-04-22 | $5.71 | $7.59 | 452,100 | — | — |
| 2014-04-21 | $5.70 | $7.58 | 342,000 | — | — |
| 2014-04-17 | $5.75 | $7.65 | 378,400 | — | — |
| 2014-04-16 | $5.66 | $7.53 | 376,500 | — | — |
| 2014-04-15 | $5.63 | $7.49 | 485,000 | — | — |
| 2014-04-14 | $5.56 | $7.39 | 313,400 | — | — |
| 2014-04-11 | $5.51 | $7.33 | 406,300 | — | — |
| 2014-04-10 | $5.58 | $7.42 | 376,600 | — | — |
| 2014-04-09 | $5.64 | $7.50 | 258,700 | — | — |
| 2014-04-08 | $5.62 | $7.47 | 1,105,700 | — | — |
| 2014-04-07 | $5.47 | $7.27 | 662,300 | — | — |
| 2014-04-04 | $5.43 | $7.22 | 749,000 | — | — |
| 2014-04-03 | $5.55 | $7.38 | 777,500 | — | — |
| 2014-04-02 | $5.55 | $7.38 | 888,800 | — | — |
| 2014-04-01 | $5.64 | $7.50 | 968,100 | — | — |
| 2014-03-31 | $5.55 | $7.38 | 2,912,300 | — | — |
| 2014-03-28 | $5.43 | $7.22 | 689,700 | — | — |
| 2014-03-27 | $5.39 | $7.17 | 845,900 | — | — |
| 2014-03-26 | $5.25 | $6.98 | 915,600 | — | — |
| 2014-03-25 | $5.20 | $6.92 | 853,500 | — | — |
| 2014-03-24 | $5.11 | $6.80 | 730,000 | — | — |
| 2014-03-21 | $5.12 | $6.81 | 2,185,400 | — | — |
| 2014-03-20 | $5.19 | $6.90 | 1,094,500 | — | — |
| 2014-03-19 | $5.21 | $6.93 | 970,800 | — | — |
| 2014-03-18 | $5.35 | $7.11 | 1,162,500 | — | — |
| 2014-03-17 | $5.28 | $7.02 | 719,200 | — | — |
| 2014-03-14 | $5.30 | $7.05 | 551,100 | — | — |
| 2014-03-13 | $5.27 | $7.01 | 968,600 | — | — |
| 2014-03-12 | $5.29 | $7.03 | 629,100 | — | — |
| 2014-03-11 | $5.21 | $6.93 | 511,700 | — | — |
| 2014-03-10 | $5.25 | $6.98 | 293,200 | — | — |
| 2014-03-07 | $5.28 | $7.02 | 940,400 | — | — |
| 2014-03-06 | $5.11 | $6.80 | 1,051,900 | — | — |
| 2014-03-05 | $5.06 | $6.73 | 712,500 | — | — |
| 2014-03-04 | $5.01 | $6.66 | 749,600 | — | — |
| 2014-03-03 | $4.96 | $6.60 | 342,300 | — | — |
| 2014-02-28 | $4.97 | $6.61 | 577,600 | — | — |
| 2014-02-27 | $5.01 | $6.66 | 323,900 | — | — |
| 2014-02-26 | $5.03 | $6.69 | 523,600 | — | — |
| 2014-02-25 | $4.92 | $6.54 | 507,700 | — | — |
| 2014-02-24 | $4.97 | $6.61 | 274,200 | — | — |
| 2014-02-21 | $4.96 | $6.60 | 304,800 | — | — |
| 2014-02-20 | $4.91 | $6.53 | 277,000 | — | — |
| 2014-02-19 | $4.95 | $6.58 | 575,900 | — | — |
| 2014-02-18 | $4.95 | $6.58 | 468,000 | — | — |
| 2014-02-14 | $4.88 | $6.49 | 255,200 | — | — |
| 2014-02-13 | $4.87 | $6.48 | 175,100 | — | — |
| 2014-02-12 | $4.86 | $6.46 | 485,300 | — | — |
| 2014-02-11 | $4.91 | $6.53 | 540,000 | — | — |
| 2014-02-10 | $4.79 | $6.37 | 655,200 | — | — |
| 2014-02-07 | $4.69 | $6.24 | 905,100 | — | — |
| 2014-02-06 | $4.53 | $6.02 | 436,000 | — | — |
| 2014-02-05 | $4.47 | $5.94 | 680,800 | — | — |
| 2014-02-04 | $4.51 | $6.00 | 409,600 | — | — |
| 2014-02-03 | $4.45 | $5.92 | 654,900 | — | — |
| 2014-01-31 | $4.52 | $6.01 | 357,700 | — | — |
| 2014-01-30 | $4.51 | $6.00 | 395,900 | — | — |
| 2014-01-29 | $4.50 | $5.98 | 567,400 | — | — |
| 2014-01-28 | $4.54 | $6.04 | 336,300 | — | — |
| 2014-01-27 | $4.56 | $6.06 | 306,400 | — | — |
| 2014-01-24 | $4.62 | $6.14 | 740,800 | — | — |
| 2014-01-23 | $4.66 | $6.20 | 553,500 | — | — |
| 2014-01-22 | $4.77 | $6.34 | 665,600 | — | — |
| 2014-01-21 | $4.75 | $6.32 | 335,500 | — | — |
| 2014-01-17 | $4.78 | $6.36 | 359,600 | — | — |
| 2014-01-16 | $4.80 | $6.38 | 595,100 | — | — |
| 2014-01-15 | $4.91 | $6.53 | 857,900 | — | — |
| 2014-01-14 | $4.74 | $6.30 | 1,181,700 | — | — |
| 2014-01-13 | $4.62 | $6.14 | 1,065,500 | — | — |
| 2014-01-10 | $4.69 | $6.24 | 1,010,600 | — | — |
| 2014-01-09 | $4.65 | $6.18 | 1,677,100 | — | — |
| 2014-01-08 | $4.71 | $6.26 | 1,268,200 | — | — |
| 2014-01-07 | $4.56 | $6.06 | 1,298,600 | — | — |
| 2014-01-06 | $4.50 | $5.98 | 688,300 | — | — |
| 2014-01-03 | $4.58 | $6.09 | 549,400 | — | — |
| 2014-01-02 | $4.63 | $6.16 | 892,200 | — | — |