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
- 1993-11-10 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 | $5.05 | $5.05 | 55,700 | — | — |
| 2014-12-30 | $5.05 | $5.05 | 47,500 | — | — |
| 2014-12-29 | $5.03 | $5.03 | 76,100 | — | — |
| 2014-12-26 | $5.05 | $5.05 | 146,400 | — | — |
| 2014-12-24 | $5.03 | $5.03 | 28,700 | — | — |
| 2014-12-23 | $4.94 | $4.94 | 26,400 | — | — |
| 2014-12-22 | $4.95 | $4.95 | 34,100 | — | — |
| 2014-12-19 | $4.93 | $4.93 | 39,200 | — | — |
| 2014-12-18 | $4.89 | $4.89 | 42,200 | — | — |
| 2014-12-17 | $4.99 | $4.99 | 25,600 | — | — |
| 2014-12-16 | $4.99 | $4.99 | 25,600 | — | — |
| 2014-12-15 | $5.04 | $5.04 | 20,600 | — | — |
| 2014-12-12 | $5.04 | $5.04 | 29,200 | — | — |
| 2014-12-11 | $4.99 | $4.99 | 58,900 | — | — |
| 2014-12-10 | $5.03 | $5.03 | 827,700 | — | — |
| 2014-12-09 | $5.05 | $5.05 | 20,500 | — | — |
| 2014-12-08 | $5.05 | $5.05 | 68,800 | — | — |
| 2014-12-05 | $5.01 | $5.01 | 19,300 | — | — |
| 2014-12-04 | $5.13 | $5.13 | 10,600 | — | — |
| 2014-12-03 | $5.50 | $5.50 | 37,300 | — | — |
| 2014-12-02 | $5.31 | $5.31 | 50,200 | — | — |
| 2014-12-01 | $5.25 | $5.25 | 34,800 | — | — |
| 2014-11-28 | $5.19 | $5.19 | 7,600 | — | — |
| 2014-11-26 | $5.10 | $5.10 | 15,200 | — | — |
| 2014-11-25 | $5.04 | $5.04 | 54,100 | — | — |
| 2014-11-24 | $4.95 | $4.95 | 13,100 | — | — |
| 2014-11-21 | $4.93 | $4.93 | 36,900 | — | — |
| 2014-11-20 | $4.90 | $4.90 | 32,900 | — | — |
| 2014-11-19 | $4.90 | $4.90 | 28,700 | — | — |
| 2014-11-18 | $5.00 | $5.00 | 40,400 | — | — |
| 2014-11-17 | $4.97 | $4.97 | 67,400 | — | — |
| 2014-11-14 | $4.98 | $4.98 | 145,400 | — | — |
| 2014-11-13 | $5.11 | $5.11 | 32,900 | — | — |
| 2014-11-12 | $5.11 | $5.11 | 43,600 | — | — |
| 2014-11-11 | $5.12 | $5.12 | 19,600 | — | — |
| 2014-11-10 | $5.22 | $5.22 | 4,600 | — | — |
| 2014-11-07 | $5.21 | $5.21 | 21,500 | — | — |
| 2014-11-06 | $5.27 | $5.27 | 13,000 | — | — |
| 2014-11-05 | $5.27 | $5.27 | 11,300 | — | — |
| 2014-11-04 | $5.37 | $5.37 | 7,400 | — | — |
| 2014-11-03 | $5.42 | $5.42 | 16,800 | — | — |
| 2014-10-31 | $5.44 | $5.44 | 11,100 | — | — |
| 2014-10-30 | $5.48 | $5.48 | 28,100 | — | — |
| 2014-10-29 | $5.42 | $5.42 | 8,800 | — | — |
| 2014-10-28 | $5.47 | $5.47 | 32,100 | — | — |
| 2014-10-27 | $5.31 | $5.31 | 66,200 | — | — |
| 2014-10-24 | $5.03 | $5.03 | 46,100 | — | — |
| 2014-10-23 | $5.17 | $5.17 | 14,800 | — | — |
| 2014-10-22 | $5.34 | $5.34 | 16,700 | — | — |
| 2014-10-21 | $5.35 | $5.35 | 23,900 | — | — |
| 2014-10-20 | $5.44 | $5.44 | 9,900 | — | — |
| 2014-10-17 | $5.40 | $5.40 | 39,600 | — | — |
| 2014-10-16 | $5.42 | $5.42 | 73,700 | — | — |
| 2014-10-15 | $5.31 | $5.31 | 43,500 | — | — |
| 2014-10-14 | $5.29 | $5.29 | 31,800 | — | — |
| 2014-10-13 | $5.17 | $5.17 | 15,900 | — | — |
| 2014-10-10 | $5.13 | $5.13 | 102,400 | — | — |
| 2014-10-09 | $5.12 | $5.12 | 21,600 | — | — |
| 2014-10-08 | $5.30 | $5.30 | 64,700 | — | — |
| 2014-10-07 | $5.14 | $5.14 | 30,100 | — | — |
| 2014-10-06 | $5.16 | $5.16 | 103,500 | — | — |
| 2014-10-03 | $5.15 | $5.15 | 40,700 | — | — |
| 2014-10-02 | $5.20 | $5.20 | 100,700 | — | — |
| 2014-10-01 | $5.06 | $5.06 | 35,500 | — | — |
| 2014-09-30 | $5.13 | $5.13 | 38,700 | — | — |
| 2014-09-29 | $5.23 | $5.23 | 17,100 | — | — |
| 2014-09-26 | $5.41 | $5.41 | 47,600 | — | — |
| 2014-09-25 | $5.29 | $5.29 | 19,900 | — | — |
| 2014-09-24 | $5.27 | $5.27 | 101,800 | — | — |
| 2014-09-23 | $5.30 | $5.30 | 39,100 | — | — |
| 2014-09-22 | $5.14 | $5.14 | 48,400 | — | — |
| 2014-09-19 | $5.28 | $5.28 | 104,700 | — | — |
| 2014-09-18 | $5.17 | $5.17 | 79,100 | — | — |
| 2014-09-17 | $5.05 | $5.05 | 45,300 | — | — |
| 2014-09-16 | $4.98 | $4.98 | 57,400 | — | — |
| 2014-09-15 | $4.90 | $4.90 | 61,900 | — | — |
| 2014-09-12 | $5.06 | $5.06 | 31,200 | — | — |
| 2014-09-11 | $5.12 | $5.12 | 44,200 | — | — |
| 2014-09-10 | $5.11 | $5.11 | 27,300 | — | — |
| 2014-09-09 | $5.12 | $5.12 | 38,400 | — | — |
| 2014-09-08 | $5.12 | $5.12 | 35,200 | — | — |
| 2014-09-05 | $5.15 | $5.15 | 33,700 | — | — |
| 2014-09-04 | $5.11 | $5.11 | 80,400 | — | — |
| 2014-09-03 | $5.14 | $5.14 | 186,900 | — | — |
| 2014-09-02 | $5.10 | $5.10 | 158,000 | — | — |
| 2014-08-29 | $5.18 | $5.18 | 71,700 | — | — |
| 2014-08-28 | $5.28 | $5.28 | 47,100 | — | — |
| 2014-08-27 | $5.29 | $5.29 | 39,800 | — | — |
| 2014-08-26 | $5.32 | $5.32 | 135,700 | — | — |
| 2014-08-25 | $5.32 | $5.32 | 225,000 | — | — |
| 2014-08-22 | $5.50 | $5.50 | 76,800 | — | — |
| 2014-08-21 | $5.27 | $5.27 | 160,700 | — | — |
| 2014-08-20 | $5.14 | $5.14 | 62,100 | — | — |
| 2014-08-19 | $5.18 | $5.18 | 162,800 | — | — |
| 2014-08-18 | $5.31 | $5.31 | 69,600 | — | — |
| 2014-08-15 | $5.56 | $5.56 | 186,200 | — | — |
| 2014-08-14 | $5.74 | $5.74 | 555,300 | — | — |
| 2014-08-13 | $5.74 | $5.74 | 41,200 | — | — |
| 2014-08-12 | $5.73 | $5.73 | 70,300 | — | — |
| 2014-08-11 | $5.72 | $5.72 | 84,400 | — | — |
| 2014-08-08 | $5.48 | $5.48 | 124,200 | — | — |
| 2014-08-07 | $5.50 | $5.50 | 81,000 | — | — |
| 2014-08-06 | $5.50 | $5.50 | 79,400 | — | — |
| 2014-08-05 | $5.50 | $5.50 | 153,300 | — | — |
| 2014-08-04 | $5.50 | $5.50 | 86,100 | — | — |
| 2014-08-01 | $5.50 | $5.50 | 152,300 | — | — |
| 2014-07-31 | $5.54 | $5.54 | 236,400 | — | — |
| 2014-07-30 | $5.57 | $5.57 | 129,600 | — | — |
| 2014-07-29 | $5.56 | $5.56 | 153,100 | — | — |
| 2014-07-28 | $5.40 | $5.40 | 110,900 | — | — |
| 2014-07-25 | $5.29 | $5.29 | 44,700 | — | — |
| 2014-07-24 | $5.28 | $5.28 | 56,000 | — | — |
| 2014-07-23 | $5.30 | $5.30 | 46,100 | — | — |
| 2014-07-22 | $5.37 | $5.37 | 80,700 | — | — |
| 2014-07-21 | $5.27 | $5.27 | 70,700 | — | — |
| 2014-07-18 | $5.32 | $5.32 | 41,600 | — | — |
| 2014-07-17 | $5.34 | $5.34 | 69,000 | — | — |
| 2014-07-16 | $5.36 | $5.36 | 157,900 | — | — |
| 2014-07-15 | $5.35 | $5.35 | 68,900 | — | — |
| 2014-07-14 | $5.50 | $5.50 | 133,700 | — | — |
| 2014-07-11 | $5.52 | $5.52 | 96,300 | — | — |
| 2014-07-10 | $5.65 | $5.65 | 31,200 | — | — |
| 2014-07-09 | $5.82 | $5.82 | 61,200 | — | — |
| 2014-07-08 | $5.79 | $5.79 | 158,900 | — | — |
| 2014-07-07 | $5.85 | $5.85 | 67,600 | — | — |
| 2014-07-03 | $6.05 | $6.05 | 69,700 | — | — |
| 2014-07-02 | $6.03 | $6.03 | 146,500 | — | — |
| 2014-07-01 | $5.88 | $5.88 | 73,500 | — | — |
| 2014-06-30 | $5.79 | $5.79 | 297,800 | — | — |
| 2014-06-27 | $5.94 | $5.94 | 189,000 | — | — |
| 2014-06-26 | $5.83 | $5.83 | 41,900 | — | — |
| 2014-06-25 | $5.83 | $5.83 | 83,600 | — | — |
| 2014-06-24 | $5.75 | $5.75 | 94,800 | — | — |
| 2014-06-23 | $5.87 | $5.87 | 143,600 | — | — |
| 2014-06-20 | $6.00 | $6.00 | 45,700 | — | — |
| 2014-06-19 | $5.97 | $5.97 | 97,300 | — | — |
| 2014-06-18 | $6.03 | $6.03 | 41,200 | — | — |
| 2014-06-17 | $6.02 | $6.02 | 130,200 | — | — |
| 2014-06-16 | $6.01 | $6.01 | 153,900 | — | — |
| 2014-06-13 | $6.07 | $6.07 | 129,400 | — | — |
| 2014-06-12 | $6.07 | $6.07 | 108,700 | — | — |
| 2014-06-11 | $6.11 | $6.11 | 150,800 | — | — |
| 2014-06-10 | $6.10 | $6.10 | 105,900 | — | — |
| 2014-06-09 | $6.05 | $6.05 | 83,500 | — | — |
| 2014-06-06 | $6.15 | $6.15 | 51,500 | — | — |
| 2014-06-05 | $6.14 | $6.14 | 51,800 | — | — |
| 2014-06-04 | $6.12 | $6.12 | 136,900 | — | — |
| 2014-06-03 | $6.17 | $6.17 | 192,000 | — | — |
| 2014-06-02 | $6.10 | $6.10 | 61,900 | — | — |
| 2014-05-30 | $6.14 | $6.14 | 125,000 | — | — |
| 2014-05-29 | $6.48 | $6.48 | 236,700 | — | — |
| 2014-05-28 | $5.74 | $5.74 | 85,100 | — | — |
| 2014-05-27 | $5.78 | $5.78 | 71,700 | — | — |
| 2014-05-23 | $5.81 | $5.81 | 129,000 | — | — |
| 2014-05-22 | $5.83 | $5.83 | 73,300 | — | — |
| 2014-05-21 | $5.64 | $5.64 | 166,900 | — | — |
| 2014-05-20 | $5.55 | $5.55 | 233,300 | — | — |
| 2014-05-19 | $5.66 | $5.66 | 124,700 | — | — |
| 2014-05-16 | $5.64 | $5.64 | 107,100 | — | — |
| 2014-05-15 | $5.56 | $5.56 | 304,200 | — | — |
| 2014-05-14 | $5.68 | $5.68 | 134,200 | — | — |
| 2014-05-13 | $5.63 | $5.63 | 122,600 | — | — |
| 2014-05-12 | $5.56 | $5.56 | 225,800 | — | — |
| 2014-05-09 | $5.63 | $5.63 | 140,600 | — | — |
| 2014-05-08 | $5.53 | $5.53 | 178,100 | — | — |
| 2014-05-07 | $5.56 | $5.56 | 164,700 | — | — |
| 2014-05-06 | $5.63 | $5.63 | 96,700 | — | — |
| 2014-05-05 | $5.83 | $5.83 | 166,900 | — | — |
| 2014-05-02 | $5.75 | $5.75 | 47,300 | — | — |
| 2014-05-01 | $5.73 | $5.73 | 164,000 | — | — |
| 2014-04-30 | $5.95 | $5.95 | 158,700 | — | — |
| 2014-04-29 | $5.61 | $5.61 | 368,000 | — | — |
| 2014-04-28 | $5.52 | $5.52 | 204,100 | — | — |
| 2014-04-25 | $5.74 | $5.74 | 295,300 | — | — |
| 2014-04-24 | $5.96 | $5.96 | 117,400 | — | — |
| 2014-04-23 | $5.98 | $5.98 | 248,600 | — | — |
| 2014-04-22 | $6.22 | $6.22 | 163,000 | — | — |
| 2014-04-21 | $6.17 | $6.17 | 104,900 | — | — |
| 2014-04-17 | $6.15 | $6.15 | 344,200 | — | — |
| 2014-04-16 | $6.33 | $6.33 | 102,400 | — | — |
| 2014-04-15 | $6.45 | $6.45 | 254,600 | — | — |
| 2014-04-14 | $6.79 | $6.79 | 141,500 | — | — |
| 2014-04-11 | $6.61 | $6.61 | 156,200 | — | — |
| 2014-04-10 | $6.67 | $6.67 | 124,900 | — | — |
| 2014-04-09 | $6.72 | $6.72 | 104,600 | — | — |
| 2014-04-08 | $6.91 | $6.91 | 315,800 | — | — |
| 2014-04-07 | $6.48 | $6.48 | 342,900 | — | — |
| 2014-04-04 | $6.84 | $6.84 | 240,400 | — | — |
| 2014-04-03 | $7.15 | $7.15 | 215,300 | — | — |
| 2014-04-02 | $7.19 | $7.19 | 361,800 | — | — |
| 2014-04-01 | $7.40 | $7.40 | 132,500 | — | — |
| 2014-03-31 | $7.17 | $7.17 | 275,900 | — | — |
| 2014-03-28 | $6.99 | $6.99 | 158,900 | — | — |
| 2014-03-27 | $7.04 | $7.04 | 159,900 | — | — |
| 2014-03-26 | $6.96 | $6.96 | 272,100 | — | — |
| 2014-03-25 | $7.37 | $7.37 | 88,800 | — | — |
| 2014-03-24 | $7.57 | $7.57 | 253,400 | — | — |
| 2014-03-21 | $8.05 | $8.05 | 366,900 | — | — |
| 2014-03-20 | $7.97 | $7.97 | 568,700 | — | — |
| 2014-03-19 | $7.82 | $7.82 | 1,337,000 | — | — |
| 2014-03-18 | $7.31 | $7.31 | 201,700 | — | — |
| 2014-03-17 | $7.17 | $7.17 | 144,900 | — | — |
| 2014-03-14 | $7.29 | $7.29 | 338,000 | — | — |
| 2014-03-13 | $7.02 | $7.02 | 145,900 | — | — |
| 2014-03-12 | $7.07 | $7.07 | 82,200 | — | — |
| 2014-03-11 | $7.10 | $7.10 | 0 | — | — |
| 2014-03-10 | $7.10 | $7.10 | 122,000 | — | — |
| 2014-03-07 | $7.10 | $7.10 | 481,700 | — | — |
| 2014-03-06 | $6.98 | $6.98 | 456,000 | — | — |
| 2014-03-05 | $6.98 | $6.98 | 186,300 | — | — |
| 2014-03-04 | $7.09 | $7.09 | 580,600 | — | — |
| 2014-03-03 | $6.61 | $6.61 | 149,500 | — | — |
| 2014-02-28 | $6.79 | $6.79 | 151,900 | — | — |
| 2014-02-27 | $6.88 | $6.88 | 351,100 | — | — |
| 2014-02-26 | $6.80 | $6.80 | 199,000 | — | — |
| 2014-02-25 | $6.77 | $6.77 | 188,800 | — | — |
| 2014-02-24 | $6.82 | $6.82 | 99,200 | — | — |
| 2014-02-21 | $6.77 | $6.77 | 111,700 | — | — |
| 2014-02-20 | $6.84 | $6.84 | 252,200 | — | — |
| 2014-02-19 | $6.66 | $6.66 | 253,200 | — | — |
| 2014-02-18 | $6.78 | $6.78 | 223,100 | — | — |
| 2014-02-14 | $6.97 | $6.97 | 432,400 | — | — |
| 2014-02-13 | $7.18 | $7.18 | 180,300 | — | — |
| 2014-02-12 | $7.25 | $7.25 | 201,400 | — | — |
| 2014-02-11 | $6.99 | $6.99 | 293,800 | — | — |
| 2014-02-10 | $6.94 | $6.94 | 411,300 | — | — |
| 2014-02-07 | $6.72 | $6.72 | 205,400 | — | — |
| 2014-02-06 | $6.52 | $6.52 | 188,800 | — | — |
| 2014-02-05 | $6.50 | $6.50 | 174,200 | — | — |
| 2014-02-04 | $6.71 | $6.71 | 274,300 | — | — |
| 2014-02-03 | $6.58 | $6.58 | 328,600 | — | — |
| 2014-01-31 | $6.60 | $6.60 | 184,500 | — | — |
| 2014-01-30 | $6.35 | $6.35 | 360,100 | — | — |
| 2014-01-29 | $6.19 | $6.19 | 217,700 | — | — |
| 2014-01-28 | $5.95 | $5.95 | 68,700 | — | — |
| 2014-01-27 | $5.94 | $5.94 | 203,200 | — | — |
| 2014-01-24 | $5.90 | $5.90 | 411,500 | — | — |
| 2014-01-23 | $5.99 | $5.99 | 168,000 | — | — |
| 2014-01-22 | $5.83 | $5.83 | 103,600 | — | — |
| 2014-01-21 | $5.67 | $5.67 | 144,100 | — | — |
| 2014-01-17 | $5.62 | $5.62 | 253,600 | — | — |
| 2014-01-16 | $5.33 | $5.33 | 167,100 | — | — |
| 2014-01-15 | $5.13 | $5.13 | 99,500 | — | — |
| 2014-01-14 | $5.16 | $5.16 | 214,500 | — | — |
| 2014-01-13 | $5.06 | $5.06 | 133,500 | — | — |
| 2014-01-10 | $5.05 | $5.05 | 200,300 | — | — |
| 2014-01-09 | $5.13 | $5.13 | 99,900 | — | — |
| 2014-01-08 | $5.14 | $5.14 | 114,900 | — | — |
| 2014-01-07 | $5.21 | $5.21 | 90,400 | — | — |
| 2014-01-06 | $5.23 | $5.23 | 52,200 | — | — |
| 2014-01-03 | $5.25 | $5.25 | 127,800 | — | — |
| 2014-01-02 | $5.23 | $5.23 | 68,900 | — | — |