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
- 2007-02-06 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 | $7.64 | $7.64 | 363,500 | — | — |
| 2014-12-30 | $7.71 | $7.71 | 127,500 | — | — |
| 2014-12-29 | $7.61 | $7.61 | 491,875 | — | — |
| 2014-12-26 | $7.58 | $7.58 | 304,375 | — | — |
| 2014-12-24 | $7.44 | $7.44 | 294,000 | — | — |
| 2014-12-23 | $7.39 | $7.39 | 397,500 | — | — |
| 2014-12-22 | $7.26 | $7.26 | 384,875 | — | — |
| 2014-12-19 | $7.19 | $7.19 | 1,009,875 | — | — |
| 2014-12-18 | $7.32 | $7.32 | 621,625 | — | — |
| 2014-12-17 | $7.14 | $7.14 | 498,875 | — | — |
| 2014-12-16 | $6.82 | $6.82 | 548,750 | — | — |
| 2014-12-15 | $6.78 | $6.78 | 367,000 | — | — |
| 2014-12-12 | $6.72 | $6.72 | 363,250 | — | — |
| 2014-12-11 | $6.59 | $6.59 | 379,750 | — | — |
| 2014-12-10 | $6.44 | $6.44 | 243,000 | — | — |
| 2014-12-09 | $6.54 | $6.54 | 356,250 | — | — |
| 2014-12-08 | $6.56 | $6.56 | 296,625 | — | — |
| 2014-12-05 | $6.70 | $6.70 | 303,500 | — | — |
| 2014-12-04 | $6.60 | $6.60 | 162,500 | — | — |
| 2014-12-03 | $6.60 | $6.60 | 172,000 | — | — |
| 2014-12-02 | $6.55 | $6.55 | 395,250 | — | — |
| 2014-12-01 | $6.54 | $6.54 | 187,000 | — | — |
| 2014-11-28 | $6.60 | $6.60 | 189,875 | — | — |
| 2014-11-26 | $6.82 | $6.82 | 175,750 | — | — |
| 2014-11-25 | $6.69 | $6.69 | 169,875 | — | — |
| 2014-11-24 | $6.61 | $6.61 | 174,625 | — | — |
| 2014-11-21 | $6.62 | $6.62 | 142,375 | — | — |
| 2014-11-20 | $6.58 | $6.58 | 127,750 | — | — |
| 2014-11-19 | $6.50 | $6.50 | 75,500 | — | — |
| 2014-11-18 | $6.55 | $6.55 | 159,625 | — | — |
| 2014-11-17 | $6.54 | $6.54 | 116,750 | — | — |
| 2014-11-14 | $6.64 | $6.64 | 131,125 | — | — |
| 2014-11-13 | $6.87 | $6.87 | 157,000 | — | — |
| 2014-11-12 | $6.90 | $6.90 | 134,625 | — | — |
| 2014-11-11 | $6.90 | $6.90 | 100,375 | — | — |
| 2014-11-10 | $6.84 | $6.84 | 202,250 | — | — |
| 2014-11-07 | $6.84 | $6.84 | 130,500 | — | — |
| 2014-11-06 | $6.86 | $6.86 | 201,875 | — | — |
| 2014-11-05 | $6.84 | $6.84 | 151,375 | — | — |
| 2014-11-04 | $6.90 | $6.90 | 171,500 | — | — |
| 2014-11-03 | $6.88 | $6.88 | 146,625 | — | — |
| 2014-10-31 | $6.87 | $6.87 | 185,625 | — | — |
| 2014-10-30 | $6.87 | $6.87 | 115,375 | — | — |
| 2014-10-29 | $6.82 | $6.82 | 136,875 | — | — |
| 2014-10-28 | $6.80 | $6.80 | 206,375 | — | — |
| 2014-10-27 | $6.16 | $6.16 | 69,125 | — | — |
| 2014-10-24 | $6.22 | $6.22 | 49,000 | — | — |
| 2014-10-23 | $6.30 | $6.30 | 133,625 | — | — |
| 2014-10-22 | $6.27 | $6.27 | 109,375 | — | — |
| 2014-10-21 | $6.28 | $6.28 | 83,000 | — | — |
| 2014-10-20 | $6.17 | $6.17 | 167,500 | — | — |
| 2014-10-17 | $5.86 | $5.86 | 442,625 | — | — |
| 2014-10-16 | $5.63 | $5.63 | 277,625 | — | — |
| 2014-10-15 | $5.64 | $5.64 | 342,000 | — | — |
| 2014-10-14 | $6.22 | $6.22 | 148,000 | — | — |
| 2014-10-13 | $6.19 | $6.19 | 188,000 | — | — |
| 2014-10-10 | $6.08 | $6.08 | 200,875 | — | — |
| 2014-10-09 | $6.15 | $6.15 | 155,875 | — | — |
| 2014-10-08 | $6.34 | $6.34 | 207,000 | — | — |
| 2014-10-07 | $6.12 | $6.12 | 269,750 | — | — |
| 2014-10-06 | $6.26 | $6.26 | 187,500 | — | — |
| 2014-10-03 | $6.38 | $6.38 | 88,500 | — | — |
| 2014-10-02 | $6.42 | $6.42 | 249,875 | — | — |
| 2014-10-01 | $6.48 | $6.48 | 189,625 | — | — |
| 2014-09-30 | $6.43 | $6.43 | 239,375 | — | — |
| 2014-09-29 | $6.51 | $6.51 | 156,000 | — | — |
| 2014-09-26 | $6.43 | $6.43 | 207,875 | — | — |
| 2014-09-25 | $6.44 | $6.44 | 237,875 | — | — |
| 2014-09-24 | $6.50 | $6.50 | 276,875 | — | — |
| 2014-09-23 | $6.54 | $6.54 | 245,625 | — | — |
| 2014-09-22 | $6.76 | $6.76 | 128,375 | — | — |
| 2014-09-19 | $6.82 | $6.82 | 384,000 | — | — |
| 2014-09-18 | $6.70 | $6.70 | 220,750 | — | — |
| 2014-09-17 | $6.82 | $6.82 | 168,250 | — | — |
| 2014-09-16 | $6.78 | $6.78 | 250,125 | — | — |
| 2014-09-15 | $6.71 | $6.71 | 230,125 | — | — |
| 2014-09-12 | $6.85 | $6.85 | 136,500 | — | — |
| 2014-09-11 | $7.05 | $7.05 | 162,125 | — | — |
| 2014-09-10 | $6.98 | $6.98 | 171,625 | — | — |
| 2014-09-09 | $6.98 | $6.98 | 139,625 | — | — |
| 2014-09-08 | $7.10 | $7.10 | 131,000 | — | — |
| 2014-09-05 | $7.27 | $7.27 | 235,375 | — | — |
| 2014-09-04 | $7.34 | $7.34 | 179,750 | — | — |
| 2014-09-03 | $7.34 | $7.34 | 153,250 | — | — |
| 2014-09-02 | $7.37 | $7.37 | 273,875 | — | — |
| 2014-08-29 | $7.21 | $7.21 | 116,375 | — | — |
| 2014-08-28 | $7.21 | $7.21 | 97,125 | — | — |
| 2014-08-27 | $7.32 | $7.32 | 114,125 | — | — |
| 2014-08-26 | $7.12 | $7.12 | 1,304,375 | — | — |
| 2014-08-25 | $6.92 | $6.92 | 56,125 | — | — |
| 2014-08-22 | $7.01 | $7.01 | 60,000 | — | — |
| 2014-08-21 | $7.02 | $7.02 | 109,250 | — | — |
| 2014-08-20 | $7.01 | $7.01 | 75,500 | — | — |
| 2014-08-19 | $7.07 | $7.07 | 57,875 | — | — |
| 2014-08-18 | $7.10 | $7.10 | 143,125 | — | — |
| 2014-08-15 | $6.88 | $6.88 | 148,125 | — | — |
| 2014-08-14 | $7.11 | $7.11 | 84,750 | — | — |
| 2014-08-13 | $7.22 | $7.22 | 80,375 | — | — |
| 2014-08-12 | $7.30 | $7.30 | 111,750 | — | — |
| 2014-08-11 | $7.54 | $7.54 | 197,500 | — | — |
| 2014-08-08 | $7.28 | $7.28 | 222,125 | — | — |
| 2014-08-07 | $7.22 | $7.22 | 131,500 | — | — |
| 2014-08-06 | $7.20 | $7.20 | 226,500 | — | — |
| 2014-08-05 | $7.16 | $7.16 | 114,750 | — | — |
| 2014-08-04 | $7.25 | $7.25 | 139,625 | — | — |
| 2014-08-01 | $7.30 | $7.30 | 177,250 | — | — |
| 2014-07-31 | $7.46 | $7.46 | 498,375 | — | — |
| 2014-07-30 | $7.48 | $7.48 | 967,625 | — | — |
| 2014-07-29 | $7.21 | $7.21 | 124,000 | — | — |
| 2014-07-28 | $7.20 | $7.20 | 210,000 | — | — |
| 2014-07-25 | $7.07 | $7.07 | 130,000 | — | — |
| 2014-07-24 | $7.23 | $7.23 | 112,500 | — | — |
| 2014-07-23 | $7.05 | $7.05 | 114,750 | — | — |
| 2014-07-22 | $7.06 | $7.06 | 208,625 | — | — |
| 2014-07-21 | $7.13 | $7.13 | 100,000 | — | — |
| 2014-07-18 | $7.34 | $7.34 | 187,750 | — | — |
| 2014-07-17 | $7.19 | $7.19 | 167,750 | — | — |
| 2014-07-16 | $7.27 | $7.27 | 149,125 | — | — |
| 2014-07-15 | $7.21 | $7.21 | 173,875 | — | — |
| 2014-07-14 | $7.30 | $7.30 | 462,000 | — | — |
| 2014-07-11 | $7.17 | $7.17 | 184,000 | — | — |
| 2014-07-10 | $7.07 | $7.07 | 284,000 | — | — |
| 2014-07-09 | $7.12 | $7.12 | 254,625 | — | — |
| 2014-07-08 | $7.24 | $7.24 | 645,500 | — | — |
| 2014-07-07 | $7.20 | $7.20 | 257,375 | — | — |
| 2014-07-03 | $7.34 | $7.34 | 118,500 | — | — |
| 2014-07-02 | $7.31 | $7.31 | 270,625 | — | — |
| 2014-07-01 | $7.38 | $7.38 | 443,500 | — | — |
| 2014-06-30 | $7.36 | $7.36 | 323,250 | — | — |
| 2014-06-27 | $7.38 | $7.38 | 817,250 | — | — |
| 2014-06-26 | $7.48 | $7.48 | 305,875 | — | — |
| 2014-06-25 | $7.50 | $7.50 | 284,125 | — | — |
| 2014-06-24 | $7.55 | $7.55 | 662,000 | — | — |
| 2014-06-23 | $7.66 | $7.66 | 1,224,375 | — | — |
| 2014-06-20 | $7.39 | $7.39 | 441,625 | — | — |
| 2014-06-19 | $7.40 | $7.40 | 189,375 | — | — |
| 2014-06-18 | $7.38 | $7.38 | 311,375 | — | — |
| 2014-06-17 | $7.38 | $7.38 | 247,375 | — | — |
| 2014-06-16 | $7.31 | $7.31 | 187,125 | — | — |
| 2014-06-13 | $7.21 | $7.21 | 170,250 | — | — |
| 2014-06-12 | $7.23 | $7.23 | 296,875 | — | — |
| 2014-06-11 | $7.14 | $7.14 | 333,250 | — | — |
| 2014-06-10 | $7.01 | $7.01 | 243,000 | — | — |
| 2014-06-09 | $7.09 | $7.09 | 2,401,750 | — | — |
| 2014-06-06 | $6.35 | $6.35 | 182,250 | — | — |
| 2014-06-05 | $6.26 | $6.26 | 114,625 | — | — |
| 2014-06-04 | $6.19 | $6.19 | 113,625 | — | — |
| 2014-06-03 | $6.14 | $6.14 | 155,750 | — | — |
| 2014-06-02 | $6.26 | $6.26 | 133,875 | — | — |
| 2014-05-30 | $6.37 | $6.37 | 181,625 | — | — |
| 2014-05-29 | $6.33 | $6.33 | 234,000 | — | — |
| 2014-05-28 | $6.32 | $6.32 | 226,750 | — | — |
| 2014-05-27 | $6.34 | $6.34 | 191,125 | — | — |
| 2014-05-23 | $6.30 | $6.30 | 406,000 | — | — |
| 2014-05-22 | $6.29 | $6.29 | 167,500 | — | — |
| 2014-05-21 | $6.25 | $6.25 | 281,375 | — | — |
| 2014-05-20 | $6.23 | $6.23 | 237,375 | — | — |
| 2014-05-19 | $6.30 | $6.30 | 199,500 | — | — |
| 2014-05-16 | $6.24 | $6.24 | 116,875 | — | — |
| 2014-05-15 | $6.21 | $6.21 | 228,750 | — | — |
| 2014-05-14 | $6.22 | $6.22 | 193,500 | — | — |
| 2014-05-13 | $6.25 | $6.25 | 290,625 | — | — |
| 2014-05-12 | $6.32 | $6.32 | 232,750 | — | — |
| 2014-05-09 | $6.18 | $6.18 | 174,375 | — | — |
| 2014-05-08 | $6.12 | $6.12 | 196,250 | — | — |
| 2014-05-07 | $6.11 | $6.11 | 408,250 | — | — |
| 2014-05-06 | $6.42 | $6.42 | 314,625 | — | — |
| 2014-05-05 | $6.53 | $6.53 | 119,500 | — | — |
| 2014-05-02 | $6.64 | $6.64 | 449,375 | — | — |
| 2014-05-01 | $6.65 | $6.65 | 200,250 | — | — |
| 2014-04-30 | $6.62 | $6.62 | 215,000 | — | — |
| 2014-04-29 | $6.72 | $6.72 | 76,500 | — | — |
| 2014-04-28 | $6.75 | $6.75 | 72,125 | — | — |
| 2014-04-25 | $6.74 | $6.74 | 145,125 | — | — |
| 2014-04-24 | $6.72 | $6.72 | 95,500 | — | — |
| 2014-04-23 | $6.70 | $6.70 | 108,250 | — | — |
| 2014-04-22 | $6.67 | $6.67 | 125,875 | — | — |
| 2014-04-21 | $6.57 | $6.57 | 88,250 | — | — |
| 2014-04-17 | $6.57 | $6.57 | 84,250 | — | — |
| 2014-04-16 | $6.47 | $6.47 | 50,375 | — | — |
| 2014-04-15 | $6.43 | $6.43 | 141,500 | — | — |
| 2014-04-14 | $6.49 | $6.49 | 90,375 | — | — |
| 2014-04-11 | $6.50 | $6.50 | 134,375 | — | — |
| 2014-04-10 | $6.62 | $6.62 | 128,375 | — | — |
| 2014-04-09 | $6.78 | $6.78 | 97,125 | — | — |
| 2014-04-08 | $6.90 | $6.90 | 170,250 | — | — |
| 2014-04-07 | $6.77 | $6.77 | 256,250 | — | — |
| 2014-04-04 | $6.79 | $6.79 | 164,125 | — | — |
| 2014-04-03 | $6.95 | $6.95 | 152,250 | — | — |
| 2014-04-02 | $6.82 | $6.82 | 111,750 | — | — |
| 2014-04-01 | $6.74 | $6.74 | 177,875 | — | — |
| 2014-03-31 | $6.62 | $6.62 | 159,000 | — | — |
| 2014-03-28 | $6.52 | $6.52 | 241,500 | — | — |
| 2014-03-27 | $6.32 | $6.32 | 259,625 | — | — |
| 2014-03-26 | $6.38 | $6.38 | 171,625 | — | — |
| 2014-03-25 | $6.34 | $6.34 | 148,250 | — | — |
| 2014-03-24 | $6.25 | $6.25 | 240,500 | — | — |
| 2014-03-21 | $6.11 | $6.11 | 436,875 | — | — |
| 2014-03-20 | $6.09 | $6.09 | 140,875 | — | — |
| 2014-03-19 | $6.14 | $6.14 | 122,500 | — | — |
| 2014-03-18 | $6.22 | $6.22 | 141,500 | — | — |
| 2014-03-17 | $6.15 | $6.15 | 123,250 | — | — |
| 2014-03-14 | $6.14 | $6.14 | 145,000 | — | — |
| 2014-03-13 | $6.24 | $6.24 | 194,375 | — | — |
| 2014-03-12 | $6.22 | $6.22 | 165,125 | — | — |
| 2014-03-11 | $6.19 | $6.19 | 191,500 | — | — |
| 2014-03-10 | $6.32 | $6.32 | 177,500 | — | — |
| 2014-03-07 | $6.19 | $6.19 | 122,000 | — | — |
| 2014-03-06 | $6.15 | $6.15 | 95,875 | — | — |
| 2014-03-05 | $6.12 | $6.12 | 90,875 | — | — |
| 2014-03-04 | $6.11 | $6.11 | 365,250 | — | — |
| 2014-03-03 | $5.89 | $5.89 | 285,750 | — | — |
| 2014-02-28 | $5.89 | $5.89 | 267,500 | — | — |
| 2014-02-27 | $5.90 | $5.90 | 72,000 | — | — |
| 2014-02-26 | $5.86 | $5.86 | 158,250 | — | — |
| 2014-02-25 | $5.86 | $5.86 | 111,625 | — | — |
| 2014-02-24 | $5.91 | $5.91 | 139,000 | — | — |
| 2014-02-21 | $5.90 | $5.90 | 159,125 | — | — |
| 2014-02-20 | $5.92 | $5.92 | 206,750 | — | — |
| 2014-02-19 | $5.86 | $5.86 | 171,625 | — | — |
| 2014-02-18 | $5.86 | $5.86 | 202,000 | — | — |
| 2014-02-14 | $5.92 | $5.92 | 150,875 | — | — |
| 2014-02-13 | $5.91 | $5.91 | 239,500 | — | — |
| 2014-02-12 | $5.94 | $5.94 | 118,125 | — | — |
| 2014-02-11 | $5.98 | $5.98 | 201,500 | — | — |
| 2014-02-10 | $5.77 | $5.77 | 383,875 | — | — |
| 2014-02-07 | $5.45 | $5.45 | 157,500 | — | — |
| 2014-02-06 | $5.46 | $5.46 | 218,375 | — | — |
| 2014-02-05 | $5.35 | $5.35 | 472,750 | — | — |
| 2014-02-04 | $4.95 | $4.95 | 238,125 | — | — |
| 2014-02-03 | $4.99 | $4.99 | 270,000 | — | — |
| 2014-01-31 | $4.99 | $4.99 | 234,875 | — | — |
| 2014-01-30 | $5.00 | $5.00 | 204,625 | — | — |
| 2014-01-29 | $4.87 | $4.87 | 234,125 | — | — |
| 2014-01-28 | $4.92 | $4.92 | 347,000 | — | — |
| 2014-01-27 | $5.02 | $5.02 | 105,500 | — | — |
| 2014-01-24 | $5.02 | $5.02 | 104,750 | — | — |
| 2014-01-23 | $4.97 | $4.97 | 211,875 | — | — |
| 2014-01-22 | $5.18 | $5.18 | 55,500 | — | — |
| 2014-01-21 | $5.21 | $5.21 | 94,250 | — | — |
| 2014-01-17 | $5.14 | $5.14 | 121,625 | — | — |
| 2014-01-16 | $5.14 | $5.14 | 104,000 | — | — |
| 2014-01-15 | $5.04 | $5.04 | 122,875 | — | — |
| 2014-01-14 | $5.06 | $5.06 | 138,375 | — | — |
| 2014-01-13 | $4.92 | $4.92 | 187,750 | — | — |
| 2014-01-10 | $4.85 | $4.85 | 224,000 | — | — |
| 2014-01-09 | $4.83 | $4.83 | 200,375 | — | — |
| 2014-01-08 | $4.98 | $4.98 | 330,250 | — | — |
| 2014-01-07 | $5.14 | $5.14 | 181,625 | — | — |
| 2014-01-06 | $5.42 | $5.42 | 169,375 | — | — |
| 2014-01-03 | $5.32 | $5.32 | 143,750 | — | — |
| 2014-01-02 | $5.28 | $5.28 | 202,125 | — | — |