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
- 2006-08-08 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 | $9.95 | $9.95 | 249,000 | — | — |
| 2014-12-30 | $9.80 | $9.80 | 285,000 | — | — |
| 2014-12-29 | $10.40 | $10.40 | 840,000 | — | — |
| 2014-12-26 | $10.89 | $10.89 | 241,800 | — | — |
| 2014-12-24 | $9.35 | $9.35 | 138,900 | — | — |
| 2014-12-23 | $8.36 | $8.36 | 108,000 | — | — |
| 2014-12-22 | $8.30 | $8.30 | 195,300 | — | — |
| 2014-12-19 | $7.20 | $7.20 | 0 | — | — |
| 2014-12-18 | $7.20 | $7.20 | 214,500 | — | — |
| 2014-12-17 | $6.60 | $6.60 | 38,200 | — | — |
| 2014-12-16 | $6.32 | $6.32 | 52,300 | — | — |
| 2014-12-15 | $6.20 | $6.20 | 93,900 | — | — |
| 2014-12-12 | $5.29 | $5.29 | 5,500 | — | — |
| 2014-12-11 | $5.15 | $5.15 | 11,300 | — | — |
| 2014-12-10 | $5.10 | $5.10 | 25,200 | — | — |
| 2014-12-09 | $4.80 | $4.80 | 61,900 | — | — |
| 2014-12-08 | $5.12 | $5.12 | 22,300 | — | — |
| 2014-12-05 | $5.50 | $5.50 | 13,200 | — | — |
| 2014-12-04 | $5.30 | $5.30 | 9,488 | — | — |
| 2014-12-03 | $5.50 | $5.50 | 8,984 | — | — |
| 2014-12-02 | $5.48 | $5.48 | 27,664 | — | — |
| 2014-12-01 | $5.50 | $5.50 | 25,888 | — | — |
| 2014-11-28 | $5.05 | $5.05 | 25,404 | — | — |
| 2014-11-26 | $5.15 | $5.15 | 26,740 | — | — |
| 2014-11-25 | $5.38 | $5.38 | 16,340 | — | — |
| 2014-11-24 | $5.25 | $5.25 | 16,556 | — | — |
| 2014-11-21 | $5.20 | $5.20 | 63,456 | — | — |
| 2014-11-20 | $5.25 | $5.25 | 46,412 | — | — |
| 2014-11-19 | $5.63 | $5.63 | 18,956 | — | — |
| 2014-11-18 | $5.55 | $5.55 | 29,348 | — | — |
| 2014-11-17 | $5.70 | $5.70 | 23,388 | — | — |
| 2014-11-14 | $5.50 | $5.50 | 69,272 | — | — |
| 2014-11-13 | $5.18 | $5.18 | 104,944 | — | — |
| 2014-11-12 | $5.45 | $5.45 | 35,472 | — | — |
| 2014-11-11 | $5.60 | $5.60 | 28,476 | — | — |
| 2014-11-10 | $5.73 | $5.73 | 21,000 | — | — |
| 2014-11-07 | $5.75 | $5.75 | 121,116 | — | — |
| 2014-11-06 | $5.88 | $5.88 | 8,824 | — | — |
| 2014-11-05 | $5.85 | $5.85 | 5,184 | — | — |
| 2014-11-04 | $5.93 | $5.93 | 22,412 | — | — |
| 2014-11-03 | $5.88 | $5.88 | 33,116 | — | — |
| 2014-10-31 | $5.88 | $5.88 | 30,804 | — | — |
| 2014-10-30 | $6.10 | $6.10 | 18,452 | — | — |
| 2014-10-29 | $6.00 | $6.00 | 10,124 | — | — |
| 2014-10-28 | $6.00 | $6.00 | 48,020 | — | — |
| 2014-10-27 | $6.23 | $6.23 | 17,172 | — | — |
| 2014-10-24 | $6.35 | $6.35 | 17,604 | — | — |
| 2014-10-23 | $6.10 | $6.10 | 39,128 | — | — |
| 2014-10-22 | $6.40 | $6.40 | 24,476 | — | — |
| 2014-10-21 | $6.20 | $6.20 | 26,108 | — | — |
| 2014-10-20 | $6.35 | $6.35 | 47,428 | — | — |
| 2014-10-17 | $6.25 | $6.25 | 81,768 | — | — |
| 2014-10-16 | $6.83 | $6.83 | 60,476 | — | — |
| 2014-10-15 | $6.48 | $6.48 | 80,800 | — | — |
| 2014-10-14 | $6.43 | $6.43 | 92,704 | — | — |
| 2014-10-13 | $5.48 | $5.48 | 26,080 | — | — |
| 2014-10-10 | $5.50 | $5.50 | 62,384 | — | — |
| 2014-10-09 | $6.00 | $6.00 | 81,500 | — | — |
| 2014-10-08 | $5.75 | $5.75 | 16,720 | — | — |
| 2014-10-07 | $5.50 | $5.50 | 14,760 | — | — |
| 2014-10-06 | $5.75 | $5.75 | 14,608 | — | — |
| 2014-10-03 | $5.73 | $5.73 | 15,364 | — | — |
| 2014-10-02 | $5.58 | $5.58 | 6,228 | — | — |
| 2014-10-01 | $5.63 | $5.63 | 12,520 | — | — |
| 2014-09-30 | $5.75 | $5.75 | 6,544 | — | — |
| 2014-09-29 | $5.60 | $5.60 | 13,796 | — | — |
| 2014-09-26 | $5.75 | $5.75 | 5,380 | — | — |
| 2014-09-25 | $5.63 | $5.63 | 13,252 | — | — |
| 2014-09-24 | $5.50 | $5.50 | 22,952 | — | — |
| 2014-09-23 | $5.45 | $5.45 | 16,984 | — | — |
| 2014-09-22 | $5.38 | $5.38 | 66,152 | — | — |
| 2014-09-19 | $5.68 | $5.68 | 16,396 | — | — |
| 2014-09-18 | $5.83 | $5.83 | 11,504 | — | — |
| 2014-09-17 | $5.78 | $5.78 | 6,540 | — | — |
| 2014-09-16 | $5.78 | $5.78 | 19,268 | — | — |
| 2014-09-15 | $6.00 | $6.00 | 23,156 | — | — |
| 2014-09-12 | $5.83 | $5.83 | 16,068 | — | — |
| 2014-09-11 | $6.00 | $6.00 | 12,612 | — | — |
| 2014-09-10 | $5.80 | $5.80 | 12,364 | — | — |
| 2014-09-09 | $5.93 | $5.93 | 9,536 | — | — |
| 2014-09-08 | $5.75 | $5.75 | 22,164 | — | — |
| 2014-09-05 | $6.00 | $6.00 | 18,360 | — | — |
| 2014-09-04 | $5.88 | $5.88 | 22,272 | — | — |
| 2014-09-03 | $5.58 | $5.58 | 16,684 | — | — |
| 2014-09-02 | $5.75 | $5.75 | 42,752 | — | — |
| 2014-08-29 | $5.75 | $5.75 | 28,232 | — | — |
| 2014-08-28 | $5.93 | $5.93 | 40,424 | — | — |
| 2014-08-27 | $6.00 | $6.00 | 21,360 | — | — |
| 2014-08-26 | $5.98 | $5.98 | 60,856 | — | — |
| 2014-08-25 | $6.38 | $6.38 | 32,380 | — | — |
| 2014-08-22 | $6.35 | $6.35 | 55,424 | — | — |
| 2014-08-21 | $6.50 | $6.50 | 35,552 | — | — |
| 2014-08-20 | $6.75 | $6.75 | 23,224 | — | — |
| 2014-08-19 | $6.70 | $6.70 | 18,240 | — | — |
| 2014-08-18 | $6.63 | $6.63 | 34,896 | — | — |
| 2014-08-15 | $6.58 | $6.58 | 32,584 | — | — |
| 2014-08-14 | $6.50 | $6.50 | 39,560 | — | — |
| 2014-08-13 | $6.55 | $6.55 | 125,156 | — | — |
| 2014-08-12 | $7.25 | $7.25 | 84,344 | — | — |
| 2014-08-11 | $7.50 | $7.50 | 110,056 | — | — |
| 2014-08-08 | $6.75 | $6.75 | 34,372 | — | — |
| 2014-08-07 | $6.38 | $6.38 | 37,456 | — | — |
| 2014-08-06 | $6.13 | $6.13 | 16,060 | — | — |
| 2014-08-05 | $6.13 | $6.13 | 9,820 | — | — |
| 2014-08-04 | $6.00 | $6.00 | 11,984 | — | — |
| 2014-08-01 | $6.00 | $6.00 | 7,928 | — | — |
| 2014-07-31 | $6.03 | $6.03 | 8,680 | — | — |
| 2014-07-30 | $6.13 | $6.13 | 8,684 | — | — |
| 2014-07-29 | $6.00 | $6.00 | 14,656 | — | — |
| 2014-07-28 | $6.05 | $6.05 | 20,880 | — | — |
| 2014-07-25 | $6.25 | $6.25 | 19,000 | — | — |
| 2014-07-24 | $6.20 | $6.20 | 15,992 | — | — |
| 2014-07-23 | $6.20 | $6.20 | 10,912 | — | — |
| 2014-07-22 | $6.13 | $6.13 | 35,528 | — | — |
| 2014-07-21 | $6.13 | $6.13 | 25,872 | — | — |
| 2014-07-18 | $6.00 | $6.00 | 20,808 | — | — |
| 2014-07-17 | $5.98 | $5.98 | 12,852 | — | — |
| 2014-07-16 | $6.00 | $6.00 | 15,040 | — | — |
| 2014-07-15 | $5.95 | $5.95 | 9,896 | — | — |
| 2014-07-14 | $6.00 | $6.00 | 20,704 | — | — |
| 2014-07-11 | $6.00 | $6.00 | 13,264 | — | — |
| 2014-07-10 | $6.05 | $6.05 | 24,552 | — | — |
| 2014-07-09 | $6.00 | $6.00 | 13,508 | — | — |
| 2014-07-08 | $5.93 | $5.93 | 19,020 | — | — |
| 2014-07-07 | $6.05 | $6.05 | 41,420 | — | — |
| 2014-07-03 | $6.00 | $6.00 | 13,880 | — | — |
| 2014-07-02 | $6.13 | $6.13 | 16,300 | — | — |
| 2014-07-01 | $6.00 | $6.00 | 26,048 | — | — |
| 2014-06-30 | $6.05 | $6.05 | 16,296 | — | — |
| 2014-06-27 | $5.88 | $5.88 | 29,944 | — | — |
| 2014-06-26 | $6.03 | $6.03 | 40,244 | — | — |
| 2014-06-25 | $6.25 | $6.25 | 59,756 | — | — |
| 2014-06-24 | $6.00 | $6.00 | 8,576 | — | — |
| 2014-06-23 | $5.88 | $5.88 | 19,504 | — | — |
| 2014-06-20 | $6.00 | $6.00 | 5,900 | — | — |
| 2014-06-19 | $6.00 | $6.00 | 12,612 | — | — |
| 2014-06-18 | $6.00 | $6.00 | 18,752 | — | — |
| 2014-06-17 | $5.93 | $5.93 | 12,172 | — | — |
| 2014-06-16 | $6.03 | $6.03 | 43,948 | — | — |
| 2014-06-13 | $6.13 | $6.13 | 8,452 | — | — |
| 2014-06-12 | $6.13 | $6.13 | 8,696 | — | — |
| 2014-06-11 | $6.08 | $6.08 | 10,388 | — | — |
| 2014-06-10 | $6.08 | $6.08 | 8,936 | — | — |
| 2014-06-09 | $6.13 | $6.13 | 19,044 | — | — |
| 2014-06-06 | $6.30 | $6.30 | 20,152 | — | — |
| 2014-06-05 | $6.35 | $6.35 | 19,168 | — | — |
| 2014-06-04 | $6.13 | $6.13 | 17,492 | — | — |
| 2014-06-03 | $6.20 | $6.20 | 52,432 | — | — |
| 2014-06-02 | $6.25 | $6.25 | 26,976 | — | — |
| 2014-05-30 | $6.13 | $6.13 | 16,104 | — | — |
| 2014-05-29 | $6.00 | $6.00 | 9,320 | — | — |
| 2014-05-28 | $5.95 | $5.95 | 18,640 | — | — |
| 2014-05-27 | $6.18 | $6.18 | 42,888 | — | — |
| 2014-05-23 | $6.13 | $6.13 | 28,104 | — | — |
| 2014-05-22 | $5.90 | $5.90 | 25,992 | — | — |
| 2014-05-21 | $5.85 | $5.85 | 14,920 | — | — |
| 2014-05-20 | $5.85 | $5.85 | 32,316 | — | — |
| 2014-05-19 | $5.75 | $5.75 | 29,280 | — | — |
| 2014-05-16 | $5.63 | $5.63 | 16,648 | — | — |
| 2014-05-15 | $5.58 | $5.58 | 91,072 | — | — |
| 2014-05-14 | $6.00 | $6.00 | 71,696 | — | — |
| 2014-05-13 | $6.00 | $6.00 | 14,940 | — | — |
| 2014-05-12 | $5.70 | $5.70 | 39,360 | — | — |
| 2014-05-09 | $5.70 | $5.70 | 20,028 | — | — |
| 2014-05-08 | $5.25 | $5.25 | 20,432 | — | — |
| 2014-05-07 | $5.30 | $5.30 | 38,740 | — | — |
| 2014-05-06 | $5.48 | $5.48 | 6,796 | — | — |
| 2014-05-05 | $5.45 | $5.45 | 14,728 | — | — |
| 2014-05-02 | $5.63 | $5.63 | 55,732 | — | — |
| 2014-05-01 | $5.68 | $5.68 | 27,884 | — | — |
| 2014-04-30 | $5.73 | $5.73 | 20,432 | — | — |
| 2014-04-29 | $5.58 | $5.58 | 38,724 | — | — |
| 2014-04-28 | $5.63 | $5.63 | 33,048 | — | — |
| 2014-04-25 | $5.78 | $5.78 | 12,720 | — | — |
| 2014-04-24 | $5.95 | $5.95 | 70,976 | — | — |
| 2014-04-23 | $5.78 | $5.78 | 16,144 | — | — |
| 2014-04-22 | $5.75 | $5.75 | 59,036 | — | — |
| 2014-04-21 | $5.55 | $5.55 | 43,040 | — | — |
| 2014-04-17 | $5.50 | $5.50 | 25,112 | — | — |
| 2014-04-16 | $5.50 | $5.50 | 48,664 | — | — |
| 2014-04-15 | $5.20 | $5.20 | 27,428 | — | — |
| 2014-04-14 | $5.35 | $5.35 | 26,756 | — | — |
| 2014-04-11 | $5.43 | $5.43 | 50,312 | — | — |
| 2014-04-10 | $5.63 | $5.63 | 20,608 | — | — |
| 2014-04-09 | $5.55 | $5.55 | 29,020 | — | — |
| 2014-04-08 | $5.63 | $5.63 | 65,444 | — | — |
| 2014-04-07 | $5.63 | $5.63 | 40,344 | — | — |
| 2014-04-04 | $5.45 | $5.45 | 48,284 | — | — |
| 2014-04-03 | $5.25 | $5.25 | 28,164 | — | — |
| 2014-04-02 | $5.48 | $5.48 | 87,348 | — | — |
| 2014-04-01 | $5.63 | $5.63 | 161,936 | — | — |
| 2014-03-31 | $5.75 | $5.75 | 81,524 | — | — |
| 2014-03-28 | $4.88 | $4.88 | 60,004 | — | — |
| 2014-03-27 | $4.95 | $4.95 | 68,456 | — | — |
| 2014-03-26 | $4.75 | $4.75 | 68,768 | — | — |
| 2014-03-25 | $4.80 | $4.80 | 61,508 | — | — |
| 2014-03-24 | $4.95 | $4.95 | 43,456 | — | — |
| 2014-03-21 | $4.95 | $4.95 | 54,120 | — | — |
| 2014-03-20 | $5.13 | $5.13 | 37,564 | — | — |
| 2014-03-19 | $5.18 | $5.18 | 41,932 | — | — |
| 2014-03-18 | $5.05 | $5.05 | 81,384 | — | — |
| 2014-03-17 | $5.05 | $5.05 | 57,556 | — | — |
| 2014-03-14 | $5.50 | $5.50 | 113,520 | — | — |
| 2014-03-13 | $5.90 | $5.90 | 50,836 | — | — |
| 2014-03-12 | $5.83 | $5.83 | 58,724 | — | — |
| 2014-03-11 | $5.75 | $5.75 | 78,684 | — | — |
| 2014-03-10 | $5.98 | $5.98 | 121,540 | — | — |
| 2014-03-07 | $5.68 | $5.68 | 713,196 | — | — |
| 2014-03-06 | $6.58 | $6.58 | 107,748 | — | — |
| 2014-03-05 | $7.25 | $7.25 | 67,940 | — | — |
| 2014-03-04 | $7.38 | $7.38 | 70,020 | — | — |
| 2014-03-03 | $7.15 | $7.15 | 69,492 | — | — |
| 2014-02-28 | $7.50 | $7.50 | 70,500 | — | — |
| 2014-02-27 | $8.00 | $8.00 | 42,720 | — | — |
| 2014-02-26 | $7.55 | $7.55 | 116,172 | — | — |
| 2014-02-25 | $6.98 | $6.98 | 24,232 | — | — |
| 2014-02-24 | $6.50 | $6.50 | 39,100 | — | — |
| 2014-02-21 | $6.28 | $6.28 | 22,020 | — | — |
| 2014-02-20 | $6.38 | $6.38 | 17,240 | — | — |
| 2014-02-19 | $6.30 | $6.30 | 12,272 | — | — |
| 2014-02-18 | $6.50 | $6.50 | 30,360 | — | — |
| 2014-02-14 | $6.48 | $6.48 | 15,688 | — | — |
| 2014-02-13 | $6.43 | $6.43 | 22,960 | — | — |
| 2014-02-12 | $6.60 | $6.60 | 25,260 | — | — |
| 2014-02-11 | $6.80 | $6.80 | 36,784 | — | — |
| 2014-02-10 | $6.63 | $6.63 | 44,616 | — | — |
| 2014-02-07 | $6.15 | $6.15 | 17,512 | — | — |
| 2014-02-06 | $6.30 | $6.30 | 39,236 | — | — |
| 2014-02-05 | $6.30 | $6.30 | 74,852 | — | — |
| 2014-02-04 | $6.43 | $6.43 | 30,764 | — | — |
| 2014-02-03 | $6.45 | $6.45 | 52,672 | — | — |
| 2014-01-31 | $7.00 | $7.00 | 41,932 | — | — |
| 2014-01-30 | $7.00 | $7.00 | 82,240 | — | — |
| 2014-01-29 | $7.00 | $7.00 | 72,808 | — | — |
| 2014-01-28 | $6.73 | $6.73 | 164,032 | — | — |
| 2014-01-27 | $7.03 | $7.03 | 113,100 | — | — |
| 2014-01-24 | $7.35 | $7.35 | 130,912 | — | — |
| 2014-01-23 | $6.63 | $6.63 | 490,224 | — | — |
| 2014-01-22 | $7.75 | $7.75 | 377,664 | — | — |
| 2014-01-21 | $4.63 | $4.63 | 137,172 | — | — |
| 2014-01-17 | $4.25 | $4.25 | 357,040 | — | — |
| 2014-01-16 | $3.98 | $3.98 | 189,920 | — | — |
| 2014-01-15 | $3.23 | $3.23 | 18,372 | — | — |
| 2014-01-14 | $3.13 | $3.13 | 39,140 | — | — |
| 2014-01-13 | $3.18 | $3.18 | 20,896 | — | — |
| 2014-01-10 | $3.33 | $3.33 | 37,872 | — | — |
| 2014-01-09 | $3.20 | $3.20 | 36,884 | — | — |
| 2014-01-08 | $3.23 | $3.23 | 22,508 | — | — |
| 2014-01-07 | $3.20 | $3.20 | 19,068 | — | — |
| 2014-01-06 | $3.25 | $3.25 | 21,804 | — | — |
| 2014-01-03 | $3.18 | $3.18 | 20,920 | — | — |
| 2014-01-02 | $3.18 | $3.18 | 17,160 | — | — |