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
- 2005-06-28 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 | $6.87 | $6.87 | 162,000 | — | — |
| 2014-12-30 | $6.85 | $6.85 | 113,100 | — | — |
| 2014-12-29 | $6.85 | $6.85 | 105,000 | — | — |
| 2014-12-26 | $6.82 | $6.82 | 107,900 | — | — |
| 2014-12-24 | $6.64 | $6.64 | 65,000 | — | — |
| 2014-12-23 | $6.69 | $6.69 | 156,500 | — | — |
| 2014-12-22 | $6.73 | $6.73 | 103,600 | — | — |
| 2014-12-19 | $6.66 | $6.66 | 318,500 | — | — |
| 2014-12-18 | $6.59 | $6.59 | 171,800 | — | — |
| 2014-12-17 | $6.51 | $6.51 | 178,800 | — | — |
| 2014-12-16 | $6.15 | $6.15 | 237,000 | — | — |
| 2014-12-15 | $6.10 | $6.10 | 198,700 | — | — |
| 2014-12-12 | $6.11 | $6.11 | 211,200 | — | — |
| 2014-12-11 | $6.26 | $6.26 | 275,400 | — | — |
| 2014-12-10 | $6.38 | $6.38 | 229,200 | — | — |
| 2014-12-09 | $6.74 | $6.74 | 166,800 | — | — |
| 2014-12-08 | $6.55 | $6.55 | 161,100 | — | — |
| 2014-12-05 | $6.65 | $6.65 | 273,700 | — | — |
| 2014-12-04 | $6.52 | $6.52 | 223,700 | — | — |
| 2014-12-03 | $6.67 | $6.67 | 291,700 | — | — |
| 2014-12-02 | $6.51 | $6.51 | 307,100 | — | — |
| 2014-12-01 | $6.12 | $6.12 | 221,800 | — | — |
| 2014-11-28 | $6.16 | $6.16 | 127,200 | — | — |
| 2014-11-26 | $6.27 | $6.27 | 161,500 | — | — |
| 2014-11-25 | $6.41 | $6.41 | 239,000 | — | — |
| 2014-11-24 | $6.40 | $6.40 | 265,900 | — | — |
| 2014-11-21 | $6.16 | $6.16 | 164,400 | — | — |
| 2014-11-20 | $6.15 | $6.15 | 196,800 | — | — |
| 2014-11-19 | $5.78 | $5.78 | 148,600 | — | — |
| 2014-11-18 | $5.92 | $5.92 | 126,800 | — | — |
| 2014-11-17 | $5.77 | $5.77 | 207,000 | — | — |
| 2014-11-14 | $5.95 | $5.95 | 186,900 | — | — |
| 2014-11-13 | $5.84 | $5.84 | 155,100 | — | — |
| 2014-11-12 | $6.00 | $6.00 | 249,900 | — | — |
| 2014-11-11 | $5.92 | $5.92 | 192,900 | — | — |
| 2014-11-10 | $5.90 | $5.90 | 180,500 | — | — |
| 2014-11-07 | $5.87 | $5.87 | 190,400 | — | — |
| 2014-11-06 | $5.88 | $5.88 | 209,200 | — | — |
| 2014-11-05 | $5.93 | $5.93 | 284,200 | — | — |
| 2014-11-04 | $5.76 | $5.76 | 161,600 | — | — |
| 2014-11-03 | $5.88 | $5.88 | 309,300 | — | — |
| 2014-10-31 | $5.93 | $5.93 | 391,600 | — | — |
| 2014-10-30 | $5.87 | $5.87 | 264,800 | — | — |
| 2014-10-29 | $5.73 | $5.73 | 355,700 | — | — |
| 2014-10-28 | $5.69 | $5.69 | 944,700 | — | — |
| 2014-10-27 | $5.45 | $5.45 | 365,800 | — | — |
| 2014-10-24 | $5.74 | $5.74 | 568,200 | — | — |
| 2014-10-23 | $5.63 | $5.63 | 223,400 | — | — |
| 2014-10-22 | $5.49 | $5.49 | 212,400 | — | — |
| 2014-10-21 | $5.57 | $5.57 | 221,400 | — | — |
| 2014-10-20 | $5.53 | $5.53 | 380,700 | — | — |
| 2014-10-17 | $5.37 | $5.37 | 488,400 | — | — |
| 2014-10-16 | $5.20 | $5.20 | 307,500 | — | — |
| 2014-10-15 | $5.13 | $5.13 | 487,500 | — | — |
| 2014-10-14 | $5.00 | $5.00 | 332,900 | — | — |
| 2014-10-13 | $4.97 | $4.97 | 406,600 | — | — |
| 2014-10-10 | $4.92 | $4.92 | 367,800 | — | — |
| 2014-10-09 | $5.07 | $5.07 | 632,300 | — | — |
| 2014-10-08 | $5.35 | $5.35 | 328,100 | — | — |
| 2014-10-07 | $5.21 | $5.21 | 181,100 | — | — |
| 2014-10-06 | $5.37 | $5.37 | 202,200 | — | — |
| 2014-10-03 | $5.46 | $5.46 | 206,500 | — | — |
| 2014-10-02 | $5.51 | $5.51 | 477,700 | — | — |
| 2014-10-01 | $5.36 | $5.36 | 423,300 | — | — |
| 2014-09-30 | $5.45 | $5.45 | 383,400 | — | — |
| 2014-09-29 | $5.67 | $5.67 | 534,500 | — | — |
| 2014-09-26 | $5.73 | $5.73 | 374,200 | — | — |
| 2014-09-25 | $5.73 | $5.73 | 358,200 | — | — |
| 2014-09-24 | $5.80 | $5.80 | 857,000 | — | — |
| 2014-09-23 | $5.88 | $5.88 | 253,700 | — | — |
| 2014-09-22 | $5.88 | $5.88 | 273,900 | — | — |
| 2014-09-19 | $6.15 | $6.15 | 354,600 | — | — |
| 2014-09-18 | $6.41 | $6.41 | 285,300 | — | — |
| 2014-09-17 | $6.40 | $6.40 | 442,300 | — | — |
| 2014-09-16 | $6.25 | $6.25 | 225,500 | — | — |
| 2014-09-15 | $6.27 | $6.27 | 259,100 | — | — |
| 2014-09-12 | $6.46 | $6.46 | 329,000 | — | — |
| 2014-09-11 | $6.63 | $6.63 | 256,100 | — | — |
| 2014-09-10 | $6.56 | $6.56 | 482,900 | — | — |
| 2014-09-09 | $6.67 | $6.67 | 212,800 | — | — |
| 2014-09-08 | $6.86 | $6.86 | 139,100 | — | — |
| 2014-09-05 | $6.81 | $6.81 | 193,300 | — | — |
| 2014-09-04 | $6.74 | $6.74 | 275,300 | — | — |
| 2014-09-03 | $6.74 | $6.74 | 250,600 | — | — |
| 2014-09-02 | $7.01 | $7.01 | 232,700 | — | — |
| 2014-08-29 | $6.90 | $6.90 | 171,200 | — | — |
| 2014-08-28 | $6.85 | $6.85 | 152,900 | — | — |
| 2014-08-27 | $6.88 | $6.88 | 108,400 | — | — |
| 2014-08-26 | $6.87 | $6.87 | 184,700 | — | — |
| 2014-08-25 | $6.94 | $6.94 | 279,700 | — | — |
| 2014-08-22 | $6.76 | $6.76 | 143,900 | — | — |
| 2014-08-21 | $6.82 | $6.82 | 232,100 | — | — |
| 2014-08-20 | $6.81 | $6.81 | 323,800 | — | — |
| 2014-08-19 | $6.83 | $6.83 | 523,600 | — | — |
| 2014-08-18 | $6.48 | $6.48 | 258,900 | — | — |
| 2014-08-15 | $6.31 | $6.31 | 275,000 | — | — |
| 2014-08-14 | $6.25 | $6.25 | 114,100 | — | — |
| 2014-08-13 | $6.14 | $6.14 | 115,700 | — | — |
| 2014-08-12 | $6.12 | $6.12 | 180,800 | — | — |
| 2014-08-11 | $6.30 | $6.30 | 192,600 | — | — |
| 2014-08-08 | $6.30 | $6.30 | 212,700 | — | — |
| 2014-08-07 | $6.06 | $6.06 | 202,700 | — | — |
| 2014-08-06 | $6.12 | $6.12 | 352,200 | — | — |
| 2014-08-05 | $6.11 | $6.11 | 361,000 | — | — |
| 2014-08-04 | $6.09 | $6.09 | 319,300 | — | — |
| 2014-08-01 | $5.93 | $5.93 | 338,900 | — | — |
| 2014-07-31 | $5.94 | $5.94 | 713,000 | — | — |
| 2014-07-30 | $6.23 | $6.23 | 734,900 | — | — |
| 2014-07-29 | $6.07 | $6.07 | 916,000 | — | — |
| 2014-07-28 | $5.85 | $5.85 | 1,662,800 | — | — |
| 2014-07-25 | $6.00 | $6.00 | 1,311,100 | — | — |
| 2014-07-24 | $6.58 | $6.58 | 330,400 | — | — |
| 2014-07-23 | $6.73 | $6.73 | 219,500 | — | — |
| 2014-07-22 | $6.81 | $6.81 | 326,200 | — | — |
| 2014-07-21 | $6.59 | $6.59 | 361,000 | — | — |
| 2014-07-18 | $6.78 | $6.78 | 273,300 | — | — |
| 2014-07-17 | $6.63 | $6.63 | 451,200 | — | — |
| 2014-07-16 | $6.90 | $6.90 | 255,300 | — | — |
| 2014-07-15 | $6.86 | $6.86 | 317,900 | — | — |
| 2014-07-14 | $6.86 | $6.86 | 248,000 | — | — |
| 2014-07-11 | $6.97 | $6.97 | 286,200 | — | — |
| 2014-07-10 | $6.85 | $6.85 | 653,800 | — | — |
| 2014-07-09 | $6.94 | $6.94 | 263,100 | — | — |
| 2014-07-08 | $7.14 | $7.14 | 279,700 | — | — |
| 2014-07-07 | $7.27 | $7.27 | 397,200 | — | — |
| 2014-07-03 | $7.62 | $7.62 | 125,400 | — | — |
| 2014-07-02 | $7.58 | $7.58 | 190,100 | — | — |
| 2014-07-01 | $7.76 | $7.76 | 513,400 | — | — |
| 2014-06-30 | $7.48 | $7.48 | 340,700 | — | — |
| 2014-06-27 | $7.36 | $7.36 | 343,900 | — | — |
| 2014-06-26 | $7.30 | $7.30 | 286,700 | — | — |
| 2014-06-25 | $7.30 | $7.30 | 473,600 | — | — |
| 2014-06-24 | $7.41 | $7.41 | 319,600 | — | — |
| 2014-06-23 | $7.45 | $7.45 | 214,000 | — | — |
| 2014-06-20 | $7.35 | $7.35 | 357,600 | — | — |
| 2014-06-19 | $7.55 | $7.55 | 175,700 | — | — |
| 2014-06-18 | $7.50 | $7.50 | 194,800 | — | — |
| 2014-06-17 | $7.51 | $7.51 | 208,000 | — | — |
| 2014-06-16 | $7.52 | $7.52 | 243,900 | — | — |
| 2014-06-13 | $7.53 | $7.53 | 241,700 | — | — |
| 2014-06-12 | $7.67 | $7.67 | 212,400 | — | — |
| 2014-06-11 | $7.74 | $7.74 | 367,200 | — | — |
| 2014-06-10 | $7.97 | $7.97 | 222,800 | — | — |
| 2014-06-09 | $8.03 | $8.03 | 493,100 | — | — |
| 2014-06-06 | $7.54 | $7.54 | 259,100 | — | — |
| 2014-06-05 | $7.26 | $7.26 | 322,800 | — | — |
| 2014-06-04 | $7.14 | $7.14 | 191,400 | — | — |
| 2014-06-03 | $7.13 | $7.13 | 454,300 | — | — |
| 2014-06-02 | $7.10 | $7.10 | 243,000 | — | — |
| 2014-05-30 | $7.18 | $7.18 | 308,300 | — | — |
| 2014-05-29 | $7.17 | $7.17 | 470,800 | — | — |
| 2014-05-28 | $7.37 | $7.37 | 280,400 | — | — |
| 2014-05-27 | $7.33 | $7.33 | 261,600 | — | — |
| 2014-05-23 | $7.31 | $7.31 | 515,300 | — | — |
| 2014-05-22 | $7.21 | $7.21 | 236,800 | — | — |
| 2014-05-21 | $7.05 | $7.05 | 233,200 | — | — |
| 2014-05-20 | $7.06 | $7.06 | 438,300 | — | — |
| 2014-05-19 | $7.20 | $7.20 | 256,600 | — | — |
| 2014-05-16 | $7.14 | $7.14 | 316,900 | — | — |
| 2014-05-15 | $7.13 | $7.13 | 432,000 | — | — |
| 2014-05-14 | $7.18 | $7.18 | 670,200 | — | — |
| 2014-05-13 | $7.48 | $7.48 | 568,000 | — | — |
| 2014-05-12 | $7.64 | $7.64 | 306,800 | — | — |
| 2014-05-09 | $7.40 | $7.40 | 439,500 | — | — |
| 2014-05-08 | $7.38 | $7.38 | 370,700 | — | — |
| 2014-05-07 | $7.41 | $7.41 | 459,600 | — | — |
| 2014-05-06 | $7.52 | $7.52 | 588,800 | — | — |
| 2014-05-05 | $7.87 | $7.87 | 292,100 | — | — |
| 2014-05-02 | $8.11 | $8.11 | 382,500 | — | — |
| 2014-05-01 | $7.90 | $7.90 | 408,900 | — | — |
| 2014-04-30 | $7.85 | $7.85 | 493,900 | — | — |
| 2014-04-29 | $7.85 | $7.85 | 561,600 | — | — |
| 2014-04-28 | $7.84 | $7.84 | 796,600 | — | — |
| 2014-04-25 | $8.00 | $8.00 | 1,244,800 | — | — |
| 2014-04-24 | $8.47 | $8.47 | 619,400 | — | — |
| 2014-04-23 | $8.37 | $8.37 | 415,500 | — | — |
| 2014-04-22 | $8.60 | $8.60 | 347,500 | — | — |
| 2014-04-21 | $8.57 | $8.57 | 423,900 | — | — |
| 2014-04-17 | $8.69 | $8.69 | 194,100 | — | — |
| 2014-04-16 | $8.58 | $8.58 | 347,900 | — | — |
| 2014-04-15 | $8.39 | $8.39 | 470,300 | — | — |
| 2014-04-14 | $8.50 | $8.50 | 573,500 | — | — |
| 2014-04-11 | $8.42 | $8.42 | 392,800 | — | — |
| 2014-04-10 | $8.46 | $8.46 | 549,300 | — | — |
| 2014-04-09 | $8.76 | $8.76 | 444,800 | — | — |
| 2014-04-08 | $8.56 | $8.56 | 269,300 | — | — |
| 2014-04-07 | $8.69 | $8.69 | 439,400 | — | — |
| 2014-04-04 | $8.91 | $8.91 | 686,300 | — | — |
| 2014-04-03 | $9.07 | $9.07 | 465,100 | — | — |
| 2014-04-02 | $8.99 | $8.99 | 510,900 | — | — |
| 2014-04-01 | $9.07 | $9.07 | 622,200 | — | — |
| 2014-03-31 | $9.10 | $9.10 | 2,066,400 | — | — |
| 2014-03-28 | $8.04 | $8.04 | 302,800 | — | — |
| 2014-03-27 | $7.97 | $7.97 | 434,800 | — | — |
| 2014-03-26 | $8.00 | $8.00 | 481,400 | — | — |
| 2014-03-25 | $8.49 | $8.49 | 433,100 | — | — |
| 2014-03-24 | $8.32 | $8.32 | 623,700 | — | — |
| 2014-03-21 | $8.19 | $8.19 | 394,300 | — | — |
| 2014-03-20 | $8.49 | $8.49 | 309,000 | — | — |
| 2014-03-19 | $8.48 | $8.48 | 286,100 | — | — |
| 2014-03-18 | $8.59 | $8.59 | 344,400 | — | — |
| 2014-03-17 | $8.19 | $8.19 | 426,300 | — | — |
| 2014-03-14 | $8.26 | $8.26 | 295,300 | — | — |
| 2014-03-13 | $8.18 | $8.18 | 583,500 | — | — |
| 2014-03-12 | $8.47 | $8.47 | 321,500 | — | — |
| 2014-03-11 | $8.47 | $8.47 | 308,700 | — | — |
| 2014-03-10 | $8.57 | $8.57 | 353,500 | — | — |
| 2014-03-07 | $8.60 | $8.60 | 222,900 | — | — |
| 2014-03-06 | $8.70 | $8.70 | 335,200 | — | — |
| 2014-03-05 | $8.68 | $8.68 | 343,200 | — | — |
| 2014-03-04 | $8.64 | $8.64 | 489,700 | — | — |
| 2014-03-03 | $8.49 | $8.49 | 461,700 | — | — |
| 2014-02-28 | $8.61 | $8.61 | 491,600 | — | — |
| 2014-02-27 | $8.84 | $8.84 | 1,151,000 | — | — |
| 2014-02-26 | $8.51 | $8.51 | 483,800 | — | — |
| 2014-02-25 | $8.60 | $8.60 | 690,800 | — | — |
| 2014-02-24 | $8.41 | $8.41 | 960,500 | — | — |
| 2014-02-21 | $8.74 | $8.74 | 1,236,800 | — | — |
| 2014-02-20 | $8.21 | $8.21 | 729,000 | — | — |
| 2014-02-19 | $8.15 | $8.15 | 600,000 | — | — |
| 2014-02-18 | $8.21 | $8.21 | 629,000 | — | — |
| 2014-02-14 | $8.16 | $8.16 | 467,200 | — | — |
| 2014-02-13 | $8.12 | $8.12 | 491,300 | — | — |
| 2014-02-12 | $8.06 | $8.06 | 455,800 | — | — |
| 2014-02-11 | $7.67 | $7.67 | 216,100 | — | — |
| 2014-02-10 | $7.56 | $7.56 | 368,200 | — | — |
| 2014-02-07 | $7.67 | $7.67 | 263,500 | — | — |
| 2014-02-06 | $7.70 | $7.70 | 248,500 | — | — |
| 2014-02-05 | $7.51 | $7.51 | 440,700 | — | — |
| 2014-02-04 | $7.58 | $7.58 | 293,400 | — | — |
| 2014-02-03 | $7.59 | $7.59 | 549,600 | — | — |
| 2014-01-31 | $8.05 | $8.05 | 734,100 | — | — |
| 2014-01-30 | $8.10 | $8.10 | 346,200 | — | — |
| 2014-01-29 | $7.92 | $7.92 | 455,700 | — | — |
| 2014-01-28 | $8.12 | $8.12 | 489,100 | — | — |
| 2014-01-27 | $7.93 | $7.93 | 648,800 | — | — |
| 2014-01-24 | $8.00 | $8.00 | 693,100 | — | — |
| 2014-01-23 | $8.42 | $8.42 | 663,800 | — | — |
| 2014-01-22 | $8.22 | $8.22 | 685,400 | — | — |
| 2014-01-21 | $7.84 | $7.84 | 322,000 | — | — |
| 2014-01-17 | $7.75 | $7.75 | 345,100 | — | — |
| 2014-01-16 | $7.97 | $7.97 | 407,600 | — | — |
| 2014-01-15 | $7.73 | $7.73 | 399,900 | — | — |
| 2014-01-14 | $7.85 | $7.85 | 362,100 | — | — |
| 2014-01-13 | $7.61 | $7.61 | 348,900 | — | — |
| 2014-01-10 | $7.73 | $7.73 | 410,800 | — | — |
| 2014-01-09 | $7.53 | $7.53 | 268,000 | — | — |
| 2014-01-08 | $7.41 | $7.41 | 387,800 | — | — |
| 2014-01-07 | $7.41 | $7.41 | 313,700 | — | — |
| 2014-01-06 | $7.65 | $7.65 | 701,400 | — | — |
| 2014-01-03 | $7.63 | $7.63 | 665,900 | — | — |
| 2014-01-02 | $7.53 | $7.53 | 1,022,300 | — | — |