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
- 2013-11-13 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 | $6.91 | $6.91 | 288,800 | — | — |
| 2014-12-30 | $6.88 | $6.88 | 142,100 | — | — |
| 2014-12-29 | $6.99 | $6.99 | 190,700 | — | — |
| 2014-12-26 | $7.01 | $7.01 | 166,300 | — | — |
| 2014-12-24 | $6.91 | $6.91 | 116,500 | — | — |
| 2014-12-23 | $6.99 | $6.99 | 388,700 | — | — |
| 2014-12-22 | $6.91 | $6.91 | 454,700 | — | — |
| 2014-12-19 | $6.61 | $6.61 | 701,600 | — | — |
| 2014-12-18 | $6.60 | $6.60 | 235,300 | — | — |
| 2014-12-17 | $6.60 | $6.60 | 574,800 | — | — |
| 2014-12-16 | $6.36 | $6.36 | 205,000 | — | — |
| 2014-12-15 | $6.44 | $6.44 | 237,300 | — | — |
| 2014-12-12 | $6.41 | $6.41 | 179,200 | — | — |
| 2014-12-11 | $6.47 | $6.47 | 193,800 | — | — |
| 2014-12-10 | $6.48 | $6.48 | 217,000 | — | — |
| 2014-12-09 | $6.50 | $6.50 | 319,000 | — | — |
| 2014-12-08 | $6.22 | $6.22 | 296,900 | — | — |
| 2014-12-05 | $6.41 | $6.41 | 385,100 | — | — |
| 2014-12-04 | $6.45 | $6.45 | 160,700 | — | — |
| 2014-12-03 | $6.35 | $6.35 | 388,000 | — | — |
| 2014-12-02 | $6.49 | $6.49 | 428,200 | — | — |
| 2014-12-01 | $6.38 | $6.38 | 362,200 | — | — |
| 2014-11-28 | $6.76 | $6.76 | 175,500 | — | — |
| 2014-11-26 | $6.90 | $6.90 | 184,600 | — | — |
| 2014-11-25 | $6.80 | $6.80 | 342,900 | — | — |
| 2014-11-24 | $6.81 | $6.81 | 224,100 | — | — |
| 2014-11-21 | $6.76 | $6.76 | 292,000 | — | — |
| 2014-11-20 | $6.56 | $6.56 | 187,600 | — | — |
| 2014-11-19 | $6.44 | $6.44 | 247,900 | — | — |
| 2014-11-18 | $6.68 | $6.68 | 214,400 | — | — |
| 2014-11-17 | $6.58 | $6.58 | 302,500 | — | — |
| 2014-11-14 | $6.90 | $6.90 | 168,900 | — | — |
| 2014-11-13 | $6.86 | $6.86 | 264,000 | — | — |
| 2014-11-12 | $6.93 | $6.93 | 575,100 | — | — |
| 2014-11-11 | $6.99 | $6.99 | 258,200 | — | — |
| 2014-11-10 | $6.93 | $6.93 | 868,100 | — | — |
| 2014-11-07 | $6.72 | $6.72 | 403,300 | — | — |
| 2014-11-06 | $6.75 | $6.75 | 566,400 | — | — |
| 2014-11-05 | $6.66 | $6.66 | 592,500 | — | — |
| 2014-11-04 | $6.32 | $6.32 | 942,400 | — | — |
| 2014-11-03 | $6.57 | $6.57 | 408,800 | — | — |
| 2014-10-31 | $6.65 | $6.65 | 545,600 | — | — |
| 2014-10-30 | $6.30 | $6.30 | 627,100 | — | — |
| 2014-10-29 | $6.12 | $6.12 | 241,400 | — | — |
| 2014-10-28 | $6.26 | $6.26 | 417,900 | — | — |
| 2014-10-27 | $6.07 | $6.07 | 267,500 | — | — |
| 2014-10-24 | $6.15 | $6.15 | 517,200 | — | — |
| 2014-10-23 | $5.83 | $5.83 | 297,600 | — | — |
| 2014-10-22 | $5.89 | $5.89 | 246,100 | — | — |
| 2014-10-21 | $6.01 | $6.01 | 329,800 | — | — |
| 2014-10-20 | $6.11 | $6.11 | 157,000 | — | — |
| 2014-10-17 | $6.05 | $6.05 | 252,100 | — | — |
| 2014-10-16 | $6.37 | $6.37 | 517,400 | — | — |
| 2014-10-15 | $6.43 | $6.43 | 508,400 | — | — |
| 2014-10-14 | $5.98 | $5.98 | 449,000 | — | — |
| 2014-10-13 | $5.76 | $5.76 | 555,700 | — | — |
| 2014-10-10 | $5.76 | $5.76 | 610,600 | — | — |
| 2014-10-09 | $5.99 | $5.99 | 933,200 | — | — |
| 2014-10-08 | $6.14 | $6.14 | 706,000 | — | — |
| 2014-10-07 | $6.10 | $6.10 | 683,400 | — | — |
| 2014-10-06 | $6.28 | $6.28 | 589,100 | — | — |
| 2014-10-03 | $6.40 | $6.40 | 465,000 | — | — |
| 2014-10-02 | $6.25 | $6.25 | 525,500 | — | — |
| 2014-10-01 | $6.17 | $6.17 | 436,500 | — | — |
| 2014-09-30 | $6.24 | $6.24 | 545,600 | — | — |
| 2014-09-29 | $6.33 | $6.33 | 430,300 | — | — |
| 2014-09-26 | $6.15 | $6.15 | 177,000 | — | — |
| 2014-09-25 | $6.14 | $6.14 | 331,400 | — | — |
| 2014-09-24 | $6.25 | $6.25 | 280,300 | — | — |
| 2014-09-23 | $6.09 | $6.09 | 554,400 | — | — |
| 2014-09-22 | $6.15 | $6.15 | 542,700 | — | — |
| 2014-09-19 | $6.48 | $6.48 | 960,700 | — | — |
| 2014-09-18 | $6.58 | $6.58 | 332,100 | — | — |
| 2014-09-17 | $6.58 | $6.58 | 256,600 | — | — |
| 2014-09-16 | $6.49 | $6.49 | 339,700 | — | — |
| 2014-09-15 | $6.40 | $6.40 | 547,000 | — | — |
| 2014-09-12 | $6.58 | $6.58 | 272,500 | — | — |
| 2014-09-11 | $6.76 | $6.76 | 243,200 | — | — |
| 2014-09-10 | $6.62 | $6.62 | 366,800 | — | — |
| 2014-09-09 | $6.61 | $6.61 | 275,700 | — | — |
| 2014-09-08 | $6.87 | $6.87 | 287,500 | — | — |
| 2014-09-05 | $6.78 | $6.78 | 200,000 | — | — |
| 2014-09-04 | $6.65 | $6.65 | 284,700 | — | — |
| 2014-09-03 | $6.49 | $6.49 | 695,000 | — | — |
| 2014-09-02 | $6.74 | $6.74 | 693,300 | — | — |
| 2014-08-29 | $6.91 | $6.91 | 325,700 | — | — |
| 2014-08-28 | $6.80 | $6.80 | 327,100 | — | — |
| 2014-08-27 | $6.84 | $6.84 | 293,900 | — | — |
| 2014-08-26 | $6.87 | $6.87 | 374,400 | — | — |
| 2014-08-25 | $6.98 | $6.98 | 270,400 | — | — |
| 2014-08-22 | $6.85 | $6.85 | 478,500 | — | — |
| 2014-08-21 | $6.97 | $6.97 | 279,000 | — | — |
| 2014-08-20 | $6.98 | $6.98 | 586,400 | — | — |
| 2014-08-19 | $7.36 | $7.36 | 338,400 | — | — |
| 2014-08-18 | $7.33 | $7.33 | 691,700 | — | — |
| 2014-08-15 | $7.18 | $7.18 | 606,500 | — | — |
| 2014-08-14 | $6.93 | $6.93 | 188,300 | — | — |
| 2014-08-13 | $7.03 | $7.03 | 379,100 | — | — |
| 2014-08-12 | $6.84 | $6.84 | 318,600 | — | — |
| 2014-08-11 | $7.12 | $7.12 | 496,900 | — | — |
| 2014-08-08 | $7.03 | $7.03 | 301,200 | — | — |
| 2014-08-07 | $7.15 | $7.15 | 584,100 | — | — |
| 2014-08-06 | $7.35 | $7.35 | 1,527,700 | — | — |
| 2014-08-05 | $7.10 | $7.10 | 3,709,500 | — | — |
| 2014-08-04 | $5.89 | $5.89 | 1,435,500 | — | — |
| 2014-08-01 | $6.44 | $6.44 | 720,400 | — | — |
| 2014-07-31 | $6.43 | $6.43 | 622,100 | — | — |
| 2014-07-30 | $6.37 | $6.37 | 591,800 | — | — |
| 2014-07-29 | $6.34 | $6.34 | 407,900 | — | — |
| 2014-07-28 | $6.31 | $6.31 | 658,100 | — | — |
| 2014-07-25 | $6.05 | $6.05 | 636,900 | — | — |
| 2014-07-24 | $5.98 | $5.98 | 331,500 | — | — |
| 2014-07-23 | $5.92 | $5.92 | 153,100 | — | — |
| 2014-07-22 | $6.06 | $6.06 | 226,200 | — | — |
| 2014-07-21 | $6.08 | $6.08 | 341,200 | — | — |
| 2014-07-18 | $6.02 | $6.02 | 417,500 | — | — |
| 2014-07-17 | $5.82 | $5.82 | 584,100 | — | — |
| 2014-07-16 | $6.13 | $6.13 | 647,600 | — | — |
| 2014-07-15 | $6.35 | $6.35 | 255,500 | — | — |
| 2014-07-14 | $6.52 | $6.52 | 234,300 | — | — |
| 2014-07-11 | $6.50 | $6.50 | 284,400 | — | — |
| 2014-07-10 | $6.50 | $6.50 | 433,200 | — | — |
| 2014-07-09 | $6.56 | $6.56 | 387,700 | — | — |
| 2014-07-08 | $6.55 | $6.55 | 556,100 | — | — |
| 2014-07-07 | $6.76 | $6.76 | 400,100 | — | — |
| 2014-07-03 | $6.84 | $6.84 | 237,600 | — | — |
| 2014-07-02 | $6.82 | $6.82 | 492,800 | — | — |
| 2014-07-01 | $6.77 | $6.77 | 550,000 | — | — |
| 2014-06-30 | $7.04 | $7.04 | 1,194,400 | — | — |
| 2014-06-27 | $7.29 | $7.29 | 5,144,600 | — | — |
| 2014-06-26 | $7.26 | $7.26 | 2,574,800 | — | — |
| 2014-06-25 | $7.81 | $7.81 | 1,873,900 | — | — |
| 2014-06-24 | $7.81 | $7.81 | 878,800 | — | — |
| 2014-06-23 | $7.72 | $7.72 | 884,300 | — | — |
| 2014-06-20 | $7.72 | $7.72 | 1,223,800 | — | — |
| 2014-06-19 | $7.60 | $7.60 | 718,800 | — | — |
| 2014-06-18 | $7.62 | $7.62 | 1,158,700 | — | — |
| 2014-06-17 | $7.38 | $7.38 | 807,300 | — | — |
| 2014-06-16 | $7.30 | $7.30 | 1,564,900 | — | — |
| 2014-06-13 | $6.37 | $6.37 | 486,700 | — | — |
| 2014-06-12 | $6.38 | $6.38 | 1,050,100 | — | — |
| 2014-06-11 | $6.85 | $6.85 | 436,200 | — | — |
| 2014-06-10 | $6.63 | $6.63 | 1,276,600 | — | — |
| 2014-06-09 | $6.77 | $6.77 | 894,000 | — | — |
| 2014-06-06 | $6.28 | $6.28 | 675,000 | — | — |
| 2014-06-05 | $6.00 | $6.00 | 447,600 | — | — |
| 2014-06-04 | $5.89 | $5.89 | 509,900 | — | — |
| 2014-06-03 | $5.81 | $5.81 | 1,104,200 | — | — |
| 2014-06-02 | $5.41 | $5.41 | 297,000 | — | — |
| 2014-05-30 | $5.57 | $5.57 | 454,000 | — | — |
| 2014-05-29 | $5.61 | $5.61 | 365,700 | — | — |
| 2014-05-28 | $5.58 | $5.58 | 183,000 | — | — |
| 2014-05-27 | $5.68 | $5.68 | 364,400 | — | — |
| 2014-05-23 | $5.51 | $5.51 | 400,900 | — | — |
| 2014-05-22 | $5.49 | $5.49 | 455,000 | — | — |
| 2014-05-21 | $5.48 | $5.48 | 665,300 | — | — |
| 2014-05-20 | $5.34 | $5.34 | 675,800 | — | — |
| 2014-05-19 | $5.27 | $5.27 | 390,400 | — | — |
| 2014-05-16 | $5.27 | $5.27 | 444,700 | — | — |
| 2014-05-15 | $5.24 | $5.24 | 184,700 | — | — |
| 2014-05-14 | $5.34 | $5.34 | 356,500 | — | — |
| 2014-05-13 | $5.44 | $5.44 | 518,500 | — | — |
| 2014-05-12 | $5.31 | $5.31 | 1,739,800 | — | — |
| 2014-05-09 | $5.21 | $5.21 | 584,800 | — | — |
| 2014-05-08 | $5.40 | $5.40 | 400,000 | — | — |
| 2014-05-07 | $5.47 | $5.47 | 662,100 | — | — |
| 2014-05-06 | $5.90 | $5.90 | 436,400 | — | — |
| 2014-05-05 | $5.86 | $5.86 | 326,400 | — | — |
| 2014-05-02 | $5.82 | $5.82 | 1,128,500 | — | — |
| 2014-05-01 | $5.47 | $5.47 | 842,800 | — | — |
| 2014-04-30 | $5.27 | $5.27 | 374,300 | — | — |
| 2014-04-29 | $5.40 | $5.40 | 750,700 | — | — |
| 2014-04-28 | $5.25 | $5.25 | 240,000 | — | — |
| 2014-04-25 | $5.31 | $5.31 | 233,000 | — | — |
| 2014-04-24 | $5.24 | $5.24 | 204,200 | — | — |
| 2014-04-23 | $5.23 | $5.23 | 416,200 | — | — |
| 2014-04-22 | $5.27 | $5.27 | 340,800 | — | — |
| 2014-04-21 | $5.25 | $5.25 | 361,500 | — | — |
| 2014-04-17 | $5.50 | $5.50 | 324,500 | — | — |
| 2014-04-16 | $5.36 | $5.36 | 173,300 | — | — |
| 2014-04-15 | $5.22 | $5.22 | 858,900 | — | — |
| 2014-04-14 | $5.63 | $5.63 | 259,000 | — | — |
| 2014-04-11 | $5.72 | $5.72 | 765,100 | — | — |
| 2014-04-10 | $6.15 | $6.15 | 588,500 | — | — |
| 2014-04-09 | $6.54 | $6.54 | 320,900 | — | — |
| 2014-04-08 | $6.54 | $6.54 | 311,800 | — | — |
| 2014-04-07 | $6.52 | $6.52 | 329,700 | — | — |
| 2014-04-04 | $6.81 | $6.81 | 711,200 | — | — |
| 2014-04-03 | $7.09 | $7.09 | 311,900 | — | — |
| 2014-04-02 | $7.25 | $7.25 | 255,100 | — | — |
| 2014-04-01 | $7.27 | $7.27 | 260,200 | — | — |
| 2014-03-31 | $7.00 | $7.00 | 280,300 | — | — |
| 2014-03-28 | $6.93 | $6.93 | 222,700 | — | — |
| 2014-03-27 | $6.94 | $6.94 | 313,500 | — | — |
| 2014-03-26 | $7.11 | $7.11 | 209,300 | — | — |
| 2014-03-25 | $7.24 | $7.24 | 679,600 | — | — |
| 2014-03-24 | $7.16 | $7.16 | 1,010,400 | — | — |
| 2014-03-21 | $7.19 | $7.19 | 627,700 | — | — |
| 2014-03-20 | $7.08 | $7.08 | 293,200 | — | — |
| 2014-03-19 | $7.04 | $7.04 | 563,800 | — | — |
| 2014-03-18 | $6.92 | $6.92 | 450,000 | — | — |
| 2014-03-17 | $6.88 | $6.88 | 388,200 | — | — |
| 2014-03-14 | $6.53 | $6.53 | 173,000 | — | — |
| 2014-03-13 | $6.56 | $6.56 | 720,100 | — | — |
| 2014-03-12 | $6.42 | $6.42 | 275,900 | — | — |
| 2014-03-11 | $6.37 | $6.37 | 248,600 | — | — |
| 2014-03-10 | $6.37 | $6.37 | 216,100 | — | — |
| 2014-03-07 | $6.38 | $6.38 | 493,100 | — | — |
| 2014-03-06 | $6.29 | $6.29 | 331,500 | — | — |
| 2014-03-05 | $6.35 | $6.35 | 208,400 | — | — |
| 2014-03-04 | $6.39 | $6.39 | 259,700 | — | — |
| 2014-03-03 | $6.35 | $6.35 | 256,200 | — | — |
| 2014-02-28 | $6.30 | $6.30 | 918,800 | — | — |
| 2014-02-27 | $6.37 | $6.37 | 435,300 | — | — |
| 2014-02-26 | $6.36 | $6.36 | 650,200 | — | — |
| 2014-02-25 | $6.43 | $6.43 | 330,600 | — | — |
| 2014-02-24 | $6.56 | $6.56 | 474,300 | — | — |
| 2014-02-21 | $6.40 | $6.40 | 343,000 | — | — |
| 2014-02-20 | $6.56 | $6.56 | 363,400 | — | — |
| 2014-02-19 | $6.47 | $6.47 | 658,100 | — | — |
| 2014-02-18 | $6.45 | $6.45 | 2,116,500 | — | — |
| 2014-02-14 | $6.17 | $6.17 | 4,283,400 | — | — |
| 2014-02-13 | $7.94 | $7.94 | 1,935,100 | — | — |
| 2014-02-12 | $7.47 | $7.47 | 641,900 | — | — |
| 2014-02-11 | $7.38 | $7.38 | 518,000 | — | — |
| 2014-02-10 | $7.22 | $7.22 | 481,500 | — | — |
| 2014-02-07 | $7.12 | $7.12 | 583,000 | — | — |
| 2014-02-06 | $6.92 | $6.92 | 297,500 | — | — |
| 2014-02-05 | $6.86 | $6.86 | 470,500 | — | — |
| 2014-02-04 | $6.87 | $6.87 | 722,000 | — | — |
| 2014-02-03 | $6.90 | $6.90 | 1,222,100 | — | — |
| 2014-01-31 | $6.67 | $6.67 | 458,500 | — | — |
| 2014-01-30 | $6.75 | $6.75 | 345,300 | — | — |
| 2014-01-29 | $6.74 | $6.74 | 707,900 | — | — |
| 2014-01-28 | $6.98 | $6.98 | 702,400 | — | — |
| 2014-01-27 | $6.90 | $6.90 | 688,000 | — | — |
| 2014-01-24 | $7.21 | $7.21 | 331,100 | — | — |
| 2014-01-23 | $7.23 | $7.23 | 352,400 | — | — |
| 2014-01-22 | $7.25 | $7.25 | 446,000 | — | — |
| 2014-01-21 | $7.25 | $7.25 | 571,300 | — | — |
| 2014-01-17 | $7.25 | $7.25 | 580,200 | — | — |
| 2014-01-16 | $7.23 | $7.23 | 738,900 | — | — |
| 2014-01-15 | $7.18 | $7.18 | 747,500 | — | — |
| 2014-01-14 | $7.21 | $7.21 | 513,400 | — | — |
| 2014-01-13 | $7.18 | $7.18 | 1,164,400 | — | — |
| 2014-01-10 | $7.61 | $7.61 | 481,800 | — | — |
| 2014-01-09 | $7.80 | $7.80 | 467,800 | — | — |
| 2014-01-08 | $7.78 | $7.78 | 1,296,300 | — | — |
| 2014-01-07 | $8.22 | $8.22 | 872,000 | — | — |
| 2014-01-06 | $8.26 | $8.26 | 671,300 | — | — |
| 2014-01-03 | $8.21 | $8.21 | 419,000 | — | — |
| 2014-01-02 | $8.31 | $8.31 | 549,700 | — | — |