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
- 2005-11-10 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 | $5.39 | $5.39 | 98,600 | — | — |
| 2014-12-30 | $5.44 | $5.44 | 50,500 | — | — |
| 2014-12-29 | $5.45 | $5.45 | 60,700 | — | — |
| 2014-12-26 | $5.33 | $5.33 | 123,200 | — | — |
| 2014-12-24 | $5.67 | $5.67 | 7,100 | — | — |
| 2014-12-23 | $5.56 | $5.56 | 51,700 | — | — |
| 2014-12-22 | $5.95 | $5.95 | 44,200 | — | — |
| 2014-12-19 | $6.05 | $6.05 | 24,800 | — | — |
| 2014-12-18 | $6.06 | $6.06 | 31,100 | — | — |
| 2014-12-17 | $6.06 | $6.06 | 32,200 | — | — |
| 2014-12-16 | $5.70 | $5.70 | 69,000 | — | — |
| 2014-12-15 | $5.61 | $5.61 | 44,400 | — | — |
| 2014-12-12 | $5.45 | $5.45 | 45,300 | — | — |
| 2014-12-11 | $5.41 | $5.41 | 63,900 | — | — |
| 2014-12-10 | $5.24 | $5.24 | 91,700 | — | — |
| 2014-12-09 | $5.52 | $5.52 | 91,700 | — | — |
| 2014-12-08 | $5.74 | $5.74 | 59,700 | — | — |
| 2014-12-05 | $6.03 | $6.03 | 43,500 | — | — |
| 2014-12-04 | $6.01 | $6.01 | 35,500 | — | — |
| 2014-12-03 | $6.25 | $6.25 | 74,800 | — | — |
| 2014-12-02 | $6.50 | $6.50 | 34,500 | — | — |
| 2014-12-01 | $6.73 | $6.73 | 72,100 | — | — |
| 2014-11-28 | $6.96 | $6.96 | 20,500 | — | — |
| 2014-11-26 | $7.25 | $7.25 | 35,600 | — | — |
| 2014-11-25 | $7.16 | $7.16 | 15,900 | — | — |
| 2014-11-24 | $7.11 | $7.11 | 72,700 | — | — |
| 2014-11-21 | $7.32 | $7.32 | 64,300 | — | — |
| 2014-11-20 | $7.27 | $7.27 | 63,600 | — | — |
| 2014-11-19 | $7.12 | $7.12 | 39,700 | — | — |
| 2014-11-18 | $7.19 | $7.19 | 77,200 | — | — |
| 2014-11-17 | $6.93 | $6.93 | 41,900 | — | — |
| 2014-11-14 | $6.85 | $6.85 | 67,500 | — | — |
| 2014-11-13 | $6.56 | $6.56 | 67,600 | — | — |
| 2014-11-12 | $6.65 | $6.65 | 49,900 | — | — |
| 2014-11-11 | $6.45 | $6.45 | 67,000 | — | — |
| 2014-11-10 | $6.55 | $6.55 | 43,900 | — | — |
| 2014-11-07 | $6.64 | $6.64 | 71,100 | — | — |
| 2014-11-06 | $6.59 | $6.59 | 85,100 | — | — |
| 2014-11-05 | $6.25 | $6.25 | 68,700 | — | — |
| 2014-11-04 | $6.20 | $6.20 | 336,900 | — | — |
| 2014-11-03 | $6.12 | $6.12 | 386,200 | — | — |
| 2014-10-31 | $6.38 | $6.38 | 191,700 | — | — |
| 2014-10-30 | $6.50 | $6.50 | 422,000 | — | — |
| 2014-10-29 | $7.96 | $7.96 | 68,700 | — | — |
| 2014-10-28 | $8.13 | $8.13 | 59,600 | — | — |
| 2014-10-27 | $7.59 | $7.59 | 80,800 | — | — |
| 2014-10-24 | $7.82 | $7.82 | 47,900 | — | — |
| 2014-10-23 | $7.90 | $7.90 | 38,700 | — | — |
| 2014-10-22 | $7.89 | $7.89 | 37,000 | — | — |
| 2014-10-21 | $7.79 | $7.79 | 74,400 | — | — |
| 2014-10-20 | $7.68 | $7.68 | 91,800 | — | — |
| 2014-10-17 | $7.41 | $7.41 | 69,300 | — | — |
| 2014-10-16 | $7.24 | $7.24 | 84,600 | — | — |
| 2014-10-15 | $6.89 | $6.89 | 152,100 | — | — |
| 2014-10-14 | $6.84 | $6.84 | 152,800 | — | — |
| 2014-10-13 | $6.81 | $6.81 | 104,800 | — | — |
| 2014-10-10 | $7.02 | $7.02 | 85,000 | — | — |
| 2014-10-09 | $7.31 | $7.31 | 63,700 | — | — |
| 2014-10-08 | $7.46 | $7.46 | 90,000 | — | — |
| 2014-10-07 | $7.38 | $7.38 | 38,300 | — | — |
| 2014-10-06 | $7.55 | $7.55 | 58,200 | — | — |
| 2014-10-03 | $7.71 | $7.71 | 118,500 | — | — |
| 2014-10-02 | $7.36 | $7.36 | 60,000 | — | — |
| 2014-10-01 | $7.63 | $7.63 | 98,900 | — | — |
| 2014-09-30 | $7.49 | $7.49 | 65,000 | — | — |
| 2014-09-29 | $7.64 | $7.64 | 83,100 | — | — |
| 2014-09-26 | $7.82 | $7.82 | 42,700 | — | — |
| 2014-09-25 | $7.88 | $7.88 | 47,800 | — | — |
| 2014-09-24 | $7.95 | $7.95 | 67,000 | — | — |
| 2014-09-23 | $8.02 | $8.02 | 83,500 | — | — |
| 2014-09-22 | $8.17 | $8.17 | 90,400 | — | — |
| 2014-09-19 | $8.48 | $8.48 | 130,700 | — | — |
| 2014-09-18 | $8.37 | $8.37 | 32,700 | — | — |
| 2014-09-17 | $8.40 | $8.40 | 27,000 | — | — |
| 2014-09-16 | $8.37 | $8.37 | 50,900 | — | — |
| 2014-09-15 | $8.46 | $8.46 | 37,700 | — | — |
| 2014-09-12 | $8.69 | $8.69 | 77,100 | — | — |
| 2014-09-11 | $8.47 | $8.47 | 81,000 | — | — |
| 2014-09-10 | $8.55 | $8.55 | 108,500 | — | — |
| 2014-09-09 | $8.55 | $8.55 | 76,100 | — | — |
| 2014-09-08 | $8.66 | $8.66 | 70,500 | — | — |
| 2014-09-05 | $8.77 | $8.77 | 78,200 | — | — |
| 2014-09-04 | $8.79 | $8.79 | 103,900 | — | — |
| 2014-09-03 | $9.02 | $9.02 | 71,800 | — | — |
| 2014-09-02 | $9.10 | $9.10 | 93,900 | — | — |
| 2014-08-29 | $9.16 | $9.16 | 39,900 | — | — |
| 2014-08-28 | $9.13 | $9.13 | 80,200 | — | — |
| 2014-08-27 | $9.25 | $9.25 | 78,500 | — | — |
| 2014-08-26 | $9.04 | $9.04 | 47,500 | — | — |
| 2014-08-25 | $8.86 | $8.86 | 77,500 | — | — |
| 2014-08-22 | $9.23 | $9.23 | 110,300 | — | — |
| 2014-08-21 | $9.19 | $9.19 | 40,200 | — | — |
| 2014-08-20 | $9.29 | $9.29 | 78,000 | — | — |
| 2014-08-19 | $9.13 | $9.13 | 41,800 | — | — |
| 2014-08-18 | $9.16 | $9.16 | 60,600 | — | — |
| 2014-08-15 | $8.77 | $8.77 | 71,800 | — | — |
| 2014-08-14 | $8.78 | $8.78 | 106,600 | — | — |
| 2014-08-13 | $9.01 | $9.01 | 129,700 | — | — |
| 2014-08-12 | $9.20 | $9.20 | 84,900 | — | — |
| 2014-08-11 | $9.45 | $9.45 | 148,100 | — | — |
| 2014-08-08 | $8.94 | $8.94 | 74,400 | — | — |
| 2014-08-07 | $8.80 | $8.80 | 115,600 | — | — |
| 2014-08-06 | $8.79 | $8.79 | 74,400 | — | — |
| 2014-08-05 | $8.44 | $8.44 | 171,900 | — | — |
| 2014-08-04 | $8.62 | $8.62 | 133,900 | — | — |
| 2014-08-01 | $8.38 | $8.38 | 166,700 | — | — |
| 2014-07-31 | $8.68 | $8.68 | 316,300 | — | — |
| 2014-07-30 | $8.74 | $8.74 | 147,200 | — | — |
| 2014-07-29 | $8.84 | $8.84 | 65,500 | — | — |
| 2014-07-28 | $8.89 | $8.89 | 104,000 | — | — |
| 2014-07-25 | $8.89 | $8.89 | 104,200 | — | — |
| 2014-07-24 | $9.10 | $9.10 | 125,100 | — | — |
| 2014-07-23 | $8.95 | $8.95 | 67,300 | — | — |
| 2014-07-22 | $9.00 | $9.00 | 148,700 | — | — |
| 2014-07-21 | $8.90 | $8.90 | 184,300 | — | — |
| 2014-07-18 | $8.48 | $8.48 | 115,300 | — | — |
| 2014-07-17 | $8.35 | $8.35 | 102,300 | — | — |
| 2014-07-16 | $8.33 | $8.33 | 103,100 | — | — |
| 2014-07-15 | $8.30 | $8.30 | 157,700 | — | — |
| 2014-07-14 | $8.40 | $8.40 | 101,400 | — | — |
| 2014-07-11 | $8.53 | $8.53 | 123,400 | — | — |
| 2014-07-10 | $8.34 | $8.34 | 109,900 | — | — |
| 2014-07-09 | $8.50 | $8.50 | 152,300 | — | — |
| 2014-07-08 | $8.49 | $8.49 | 179,400 | — | — |
| 2014-07-07 | $8.95 | $8.95 | 186,200 | — | — |
| 2014-07-03 | $9.42 | $9.42 | 152,900 | — | — |
| 2014-07-02 | $9.15 | $9.15 | 189,200 | — | — |
| 2014-07-01 | $8.93 | $8.93 | 234,000 | — | — |
| 2014-06-30 | $8.77 | $8.77 | 110,600 | — | — |
| 2014-06-27 | $8.94 | $8.94 | 161,100 | — | — |
| 2014-06-26 | $8.86 | $8.86 | 102,700 | — | — |
| 2014-06-25 | $9.16 | $9.16 | 132,500 | — | — |
| 2014-06-24 | $8.96 | $8.96 | 189,400 | — | — |
| 2014-06-23 | $9.33 | $9.33 | 165,100 | — | — |
| 2014-06-20 | $9.71 | $9.71 | 175,000 | — | — |
| 2014-06-19 | $10.04 | $10.04 | 157,500 | — | — |
| 2014-06-18 | $9.68 | $9.68 | 204,800 | — | — |
| 2014-06-17 | $9.78 | $9.78 | 233,700 | — | — |
| 2014-06-16 | $9.75 | $9.75 | 674,700 | — | — |
| 2014-06-13 | $10.88 | $10.88 | 329,100 | — | — |
| 2014-06-12 | $10.95 | $10.95 | 200,000 | — | — |
| 2014-06-11 | $11.51 | $11.51 | 156,400 | — | — |
| 2014-06-10 | $11.91 | $11.91 | 216,200 | — | — |
| 2014-06-09 | $11.41 | $11.41 | 160,100 | — | — |
| 2014-06-06 | $11.44 | $11.44 | 198,600 | — | — |
| 2014-06-05 | $11.13 | $11.13 | 144,200 | — | — |
| 2014-06-04 | $11.05 | $11.05 | 136,700 | — | — |
| 2014-06-03 | $11.06 | $11.06 | 196,000 | — | — |
| 2014-06-02 | $11.06 | $11.06 | 160,600 | — | — |
| 2014-05-30 | $11.14 | $11.14 | 242,200 | — | — |
| 2014-05-29 | $11.14 | $11.14 | 176,100 | — | — |
| 2014-05-28 | $11.13 | $11.13 | 98,300 | — | — |
| 2014-05-27 | $11.06 | $11.06 | 157,500 | — | — |
| 2014-05-23 | $11.31 | $11.31 | 176,700 | — | — |
| 2014-05-22 | $10.83 | $10.83 | 119,800 | — | — |
| 2014-05-21 | $10.74 | $10.74 | 139,800 | — | — |
| 2014-05-20 | $10.62 | $10.62 | 219,400 | — | — |
| 2014-05-19 | $11.00 | $11.00 | 166,900 | — | — |
| 2014-05-16 | $10.76 | $10.76 | 174,300 | — | — |
| 2014-05-15 | $10.75 | $10.75 | 375,300 | — | — |
| 2014-05-14 | $11.92 | $11.92 | 174,600 | — | — |
| 2014-05-13 | $12.63 | $12.63 | 193,100 | — | — |
| 2014-05-12 | $13.09 | $13.09 | 292,300 | — | — |
| 2014-05-09 | $13.11 | $13.11 | 239,300 | — | — |
| 2014-05-08 | $12.49 | $12.49 | 238,000 | — | — |
| 2014-05-07 | $12.19 | $12.19 | 266,500 | — | — |
| 2014-05-06 | $12.72 | $12.72 | 208,700 | — | — |
| 2014-05-05 | $13.37 | $13.37 | 275,800 | — | — |
| 2014-05-02 | $13.33 | $13.33 | 216,100 | — | — |
| 2014-05-01 | $13.13 | $13.13 | 294,600 | — | — |
| 2014-04-30 | $13.49 | $13.49 | 475,700 | — | — |
| 2014-04-29 | $12.05 | $12.05 | 206,100 | — | — |
| 2014-04-28 | $12.21 | $12.21 | 301,400 | — | — |
| 2014-04-25 | $12.05 | $12.05 | 240,400 | — | — |
| 2014-04-24 | $12.65 | $12.65 | 266,500 | — | — |
| 2014-04-23 | $12.18 | $12.18 | 142,700 | — | — |
| 2014-04-22 | $12.38 | $12.38 | 188,800 | — | — |
| 2014-04-21 | $12.06 | $12.06 | 231,800 | — | — |
| 2014-04-17 | $11.93 | $11.93 | 168,700 | — | — |
| 2014-04-16 | $12.16 | $12.16 | 188,100 | — | — |
| 2014-04-15 | $11.36 | $11.36 | 235,800 | — | — |
| 2014-04-14 | $11.39 | $11.39 | 201,300 | — | — |
| 2014-04-11 | $11.71 | $11.71 | 158,700 | — | — |
| 2014-04-10 | $12.39 | $12.39 | 197,700 | — | — |
| 2014-04-09 | $12.63 | $12.63 | 220,500 | — | — |
| 2014-04-08 | $11.87 | $11.87 | 120,300 | — | — |
| 2014-04-07 | $11.39 | $11.39 | 155,900 | — | — |
| 2014-04-04 | $11.87 | $11.87 | 153,100 | — | — |
| 2014-04-03 | $12.36 | $12.36 | 560,400 | — | — |
| 2014-04-02 | $13.46 | $13.46 | 556,400 | — | — |
| 2014-04-01 | $12.67 | $12.67 | 383,200 | — | — |
| 2014-03-31 | $12.22 | $12.22 | 337,100 | — | — |
| 2014-03-28 | $11.38 | $11.38 | 267,700 | — | — |
| 2014-03-27 | $11.03 | $11.03 | 423,400 | — | — |
| 2014-03-26 | $10.47 | $10.47 | 195,200 | — | — |
| 2014-03-25 | $10.37 | $10.37 | 209,000 | — | — |
| 2014-03-24 | $10.46 | $10.46 | 199,100 | — | — |
| 2014-03-21 | $10.63 | $10.63 | 275,500 | — | — |
| 2014-03-20 | $10.70 | $10.70 | 123,600 | — | — |
| 2014-03-19 | $10.43 | $10.43 | 171,600 | — | — |
| 2014-03-18 | $10.18 | $10.18 | 188,000 | — | — |
| 2014-03-17 | $9.58 | $9.58 | 133,300 | — | — |
| 2014-03-14 | $9.74 | $9.74 | 150,300 | — | — |
| 2014-03-13 | $9.71 | $9.71 | 132,900 | — | — |
| 2014-03-12 | $9.75 | $9.75 | 401,000 | — | — |
| 2014-03-11 | $10.50 | $10.50 | 261,600 | — | — |
| 2014-03-10 | $10.82 | $10.82 | 138,000 | — | — |
| 2014-03-07 | $10.75 | $10.75 | 150,700 | — | — |
| 2014-03-06 | $10.65 | $10.65 | 494,100 | — | — |
| 2014-03-05 | $10.32 | $10.32 | 89,800 | — | — |
| 2014-03-04 | $10.10 | $10.10 | 162,300 | — | — |
| 2014-03-03 | $9.82 | $9.82 | 161,300 | — | — |
| 2014-02-28 | $9.65 | $9.65 | 200,700 | — | — |
| 2014-02-27 | $9.50 | $9.50 | 172,600 | — | — |
| 2014-02-26 | $9.05 | $9.05 | 128,000 | — | — |
| 2014-02-25 | $8.71 | $8.71 | 132,700 | — | — |
| 2014-02-24 | $8.92 | $8.92 | 118,000 | — | — |
| 2014-02-21 | $8.60 | $8.60 | 88,100 | — | — |
| 2014-02-20 | $8.86 | $8.86 | 153,800 | — | — |
| 2014-02-19 | $8.59 | $8.59 | 115,100 | — | — |
| 2014-02-18 | $8.82 | $8.82 | 98,000 | — | — |
| 2014-02-14 | $8.27 | $8.27 | 87,900 | — | — |
| 2014-02-13 | $8.57 | $8.57 | 76,500 | — | — |
| 2014-02-12 | $8.15 | $8.15 | 121,400 | — | — |
| 2014-02-11 | $8.23 | $8.23 | 102,200 | — | — |
| 2014-02-10 | $8.38 | $8.38 | 93,500 | — | — |
| 2014-02-07 | $8.25 | $8.25 | 105,700 | — | — |
| 2014-02-06 | $8.42 | $8.42 | 181,600 | — | — |
| 2014-02-05 | $8.18 | $8.18 | 128,200 | — | — |
| 2014-02-04 | $8.38 | $8.38 | 189,500 | — | — |
| 2014-02-03 | $8.63 | $8.63 | 227,200 | — | — |
| 2014-01-31 | $9.24 | $9.24 | 115,800 | — | — |
| 2014-01-30 | $9.09 | $9.09 | 65,800 | — | — |
| 2014-01-29 | $9.08 | $9.08 | 83,200 | — | — |
| 2014-01-28 | $9.02 | $9.02 | 102,400 | — | — |
| 2014-01-27 | $9.22 | $9.22 | 159,700 | — | — |
| 2014-01-24 | $9.00 | $9.00 | 288,000 | — | — |
| 2014-01-23 | $10.06 | $10.06 | 264,000 | — | — |
| 2014-01-22 | $10.49 | $10.49 | 151,400 | — | — |
| 2014-01-21 | $10.24 | $10.24 | 211,800 | — | — |
| 2014-01-17 | $10.31 | $10.31 | 151,400 | — | — |
| 2014-01-16 | $10.79 | $10.79 | 173,500 | — | — |
| 2014-01-15 | $11.02 | $11.02 | 245,400 | — | — |
| 2014-01-14 | $10.20 | $10.20 | 151,800 | — | — |
| 2014-01-13 | $10.21 | $10.21 | 276,500 | — | — |
| 2014-01-10 | $10.78 | $10.78 | 443,800 | — | — |
| 2014-01-09 | $11.70 | $11.70 | 716,000 | — | — |
| 2014-01-08 | $10.55 | $10.55 | 320,300 | — | — |
| 2014-01-07 | $9.96 | $9.96 | 293,400 | — | — |
| 2014-01-06 | $9.93 | $9.93 | 406,700 | — | — |
| 2014-01-03 | $10.38 | $10.38 | 688,700 | — | — |
| 2014-01-02 | $9.90 | $9.90 | 296,200 | — | — |