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
- 2010-10-07 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 | $5.27 | $5.27 | 427,000 | — | — |
| 2014-12-30 | $5.08 | $5.08 | 473,500 | — | — |
| 2014-12-29 | $5.34 | $5.34 | 379,000 | — | — |
| 2014-12-26 | $5.66 | $5.66 | 182,000 | — | — |
| 2014-12-24 | $5.60 | $5.60 | 204,000 | — | — |
| 2014-12-23 | $5.46 | $5.46 | 469,000 | — | — |
| 2014-12-22 | $5.95 | $5.95 | 582,500 | — | — |
| 2014-12-19 | $5.91 | $5.91 | 806,000 | — | — |
| 2014-12-18 | $5.56 | $5.56 | 601,500 | — | — |
| 2014-12-17 | $5.46 | $5.46 | 461,500 | — | — |
| 2014-12-16 | $5.32 | $5.32 | 654,500 | — | — |
| 2014-12-15 | $5.22 | $5.22 | 793,500 | — | — |
| 2014-12-12 | $4.94 | $4.94 | 445,000 | — | — |
| 2014-12-11 | $4.91 | $4.91 | 385,000 | — | — |
| 2014-12-10 | $4.76 | $4.76 | 1,656,000 | — | — |
| 2014-12-09 | $5.31 | $5.31 | 1,195,500 | — | — |
| 2014-12-08 | $5.23 | $5.23 | 1,016,000 | — | — |
| 2014-12-05 | $6.05 | $6.05 | 658,000 | — | — |
| 2014-12-04 | $5.61 | $5.61 | 656,000 | — | — |
| 2014-12-03 | $5.71 | $5.71 | 543,500 | — | — |
| 2014-12-02 | $5.51 | $5.51 | 436,500 | — | — |
| 2014-12-01 | $5.40 | $5.40 | 735,000 | — | — |
| 2014-11-28 | $6.00 | $6.00 | 513,000 | — | — |
| 2014-11-26 | $6.61 | $6.61 | 307,000 | — | — |
| 2014-11-25 | $6.45 | $6.45 | 451,500 | — | — |
| 2014-11-24 | $6.41 | $6.41 | 445,000 | — | — |
| 2014-11-21 | $6.85 | $6.85 | 439,000 | — | — |
| 2014-11-20 | $6.86 | $6.86 | 301,000 | — | — |
| 2014-11-19 | $6.59 | $6.59 | 255,500 | — | — |
| 2014-11-18 | $6.76 | $6.76 | 736,500 | — | — |
| 2014-11-17 | $6.43 | $6.43 | 325,500 | — | — |
| 2014-11-14 | $6.63 | $6.63 | 1,158,500 | — | — |
| 2014-11-13 | $6.51 | $6.51 | 1,839,000 | — | — |
| 2014-11-12 | $7.01 | $7.01 | 887,500 | — | — |
| 2014-11-11 | $7.04 | $7.04 | 390,500 | — | — |
| 2014-11-10 | $7.46 | $7.46 | 1,031,500 | — | — |
| 2014-11-07 | $7.08 | $7.08 | 375,000 | — | — |
| 2014-11-06 | $7.27 | $7.27 | 641,000 | — | — |
| 2014-11-05 | $7.15 | $7.15 | 839,000 | — | — |
| 2014-11-04 | $7.55 | $7.55 | 966,500 | — | — |
| 2014-11-03 | $7.69 | $7.69 | 583,000 | — | — |
| 2014-10-31 | $7.78 | $7.78 | 1,057,500 | — | — |
| 2014-10-30 | $7.43 | $7.43 | 438,000 | — | — |
| 2014-10-29 | $7.63 | $7.63 | 595,500 | — | — |
| 2014-10-28 | $8.10 | $8.10 | 843,500 | — | — |
| 2014-10-27 | $7.58 | $7.58 | 322,000 | — | — |
| 2014-10-24 | $7.83 | $7.83 | 220,500 | — | — |
| 2014-10-23 | $7.70 | $7.70 | 1,879,500 | — | — |
| 2014-10-22 | $7.77 | $7.77 | 873,000 | — | — |
| 2014-10-21 | $8.69 | $8.69 | 1,012,000 | — | — |
| 2014-10-20 | $8.39 | $8.39 | 469,500 | — | — |
| 2014-10-17 | $8.34 | $8.34 | 824,500 | — | — |
| 2014-10-16 | $8.02 | $8.02 | 731,500 | — | — |
| 2014-10-15 | $7.21 | $7.21 | 1,209,500 | — | — |
| 2014-10-14 | $6.83 | $6.83 | 892,500 | — | — |
| 2014-10-13 | $6.62 | $6.62 | 980,000 | — | — |
| 2014-10-10 | $7.29 | $7.29 | 973,500 | — | — |
| 2014-10-09 | $8.13 | $8.13 | 511,000 | — | — |
| 2014-10-08 | $8.48 | $8.48 | 1,231,500 | — | — |
| 2014-10-07 | $8.42 | $8.42 | 752,500 | — | — |
| 2014-10-06 | $8.10 | $8.10 | 817,500 | — | — |
| 2014-10-03 | $8.56 | $8.56 | 651,500 | — | — |
| 2014-10-02 | $8.65 | $8.65 | 833,500 | — | — |
| 2014-10-01 | $8.05 | $8.05 | 454,500 | — | — |
| 2014-09-30 | $8.56 | $8.56 | 1,474,500 | — | — |
| 2014-09-29 | $7.98 | $7.98 | 1,034,000 | — | — |
| 2014-09-26 | $8.17 | $8.17 | 367,500 | — | — |
| 2014-09-25 | $8.09 | $8.09 | 554,500 | — | — |
| 2014-09-24 | $8.48 | $8.48 | 656,500 | — | — |
| 2014-09-23 | $8.04 | $8.04 | 555,000 | — | — |
| 2014-09-22 | $7.82 | $7.82 | 875,000 | — | — |
| 2014-09-19 | $8.54 | $8.54 | 1,427,500 | — | — |
| 2014-09-18 | $9.08 | $9.08 | 786,000 | — | — |
| 2014-09-17 | $8.87 | $8.87 | 777,500 | — | — |
| 2014-09-16 | $8.51 | $8.51 | 431,500 | — | — |
| 2014-09-15 | $8.62 | $8.62 | 712,000 | — | — |
| 2014-09-12 | $9.54 | $9.54 | 1,132,500 | — | — |
| 2014-09-11 | $9.20 | $9.20 | 575,000 | — | — |
| 2014-09-10 | $9.42 | $9.42 | 1,756,000 | — | — |
| 2014-09-09 | $8.23 | $8.23 | 1,277,000 | — | — |
| 2014-09-08 | $8.36 | $8.36 | 1,199,500 | — | — |
| 2014-09-05 | $7.78 | $7.78 | 554,500 | — | — |
| 2014-09-04 | $7.54 | $7.54 | 830,000 | — | — |
| 2014-09-03 | $7.23 | $7.23 | 247,500 | — | — |
| 2014-09-02 | $6.95 | $6.95 | 167,000 | — | — |
| 2014-08-29 | $7.08 | $7.08 | 376,500 | — | — |
| 2014-08-28 | $6.66 | $6.66 | 266,000 | — | — |
| 2014-08-27 | $6.88 | $6.88 | 427,000 | — | — |
| 2014-08-26 | $6.73 | $6.73 | 360,000 | — | — |
| 2014-08-25 | $6.90 | $6.90 | 381,000 | — | — |
| 2014-08-22 | $6.98 | $6.98 | 355,000 | — | — |
| 2014-08-21 | $7.05 | $7.05 | 391,000 | — | — |
| 2014-08-20 | $6.94 | $6.94 | 484,000 | — | — |
| 2014-08-19 | $6.82 | $6.82 | 734,000 | — | — |
| 2014-08-18 | $7.19 | $7.19 | 1,065,500 | — | — |
| 2014-08-15 | $6.63 | $6.63 | 1,755,500 | — | — |
| 2014-08-14 | $5.95 | $5.95 | 835,500 | — | — |
| 2014-08-13 | $5.65 | $5.65 | 264,000 | — | — |
| 2014-08-12 | $5.60 | $5.60 | 741,000 | — | — |
| 2014-08-11 | $5.58 | $5.58 | 169,500 | — | — |
| 2014-08-08 | $5.41 | $5.41 | 220,000 | — | — |
| 2014-08-07 | $5.51 | $5.51 | 249,000 | — | — |
| 2014-08-06 | $5.66 | $5.66 | 301,500 | — | — |
| 2014-08-05 | $5.55 | $5.55 | 367,000 | — | — |
| 2014-08-04 | $5.21 | $5.21 | 313,500 | — | — |
| 2014-08-01 | $4.99 | $4.99 | 1,017,500 | — | — |
| 2014-07-31 | $4.98 | $4.98 | 613,500 | — | — |
| 2014-07-30 | $5.05 | $5.05 | 499,000 | — | — |
| 2014-07-29 | $5.02 | $5.02 | 364,000 | — | — |
| 2014-07-28 | $4.93 | $4.93 | 268,000 | — | — |
| 2014-07-25 | $4.88 | $4.88 | 213,000 | — | — |
| 2014-07-24 | $4.96 | $4.96 | 230,000 | — | — |
| 2014-07-23 | $4.96 | $4.96 | 494,500 | — | — |
| 2014-07-22 | $5.30 | $5.30 | 113,000 | — | — |
| 2014-07-21 | $5.15 | $5.15 | 176,000 | — | — |
| 2014-07-18 | $5.15 | $5.15 | 368,500 | — | — |
| 2014-07-17 | $5.15 | $5.15 | 727,500 | — | — |
| 2014-07-16 | $5.55 | $5.55 | 213,000 | — | — |
| 2014-07-15 | $5.66 | $5.66 | 217,000 | — | — |
| 2014-07-14 | $5.75 | $5.75 | 191,000 | — | — |
| 2014-07-11 | $5.69 | $5.69 | 247,500 | — | — |
| 2014-07-10 | $5.83 | $5.83 | 564,000 | — | — |
| 2014-07-09 | $5.71 | $5.71 | 644,000 | — | — |
| 2014-07-08 | $5.90 | $5.90 | 691,500 | — | — |
| 2014-07-07 | $6.21 | $6.21 | 759,500 | — | — |
| 2014-07-03 | $6.04 | $6.04 | 228,500 | — | — |
| 2014-07-02 | $6.01 | $6.01 | 317,000 | — | — |
| 2014-07-01 | $6.16 | $6.16 | 230,000 | — | — |
| 2014-06-30 | $6.40 | $6.40 | 361,500 | — | — |
| 2014-06-27 | $6.05 | $6.05 | 454,500 | — | — |
| 2014-06-26 | $6.30 | $6.30 | 375,500 | — | — |
| 2014-06-25 | $6.27 | $6.27 | 379,000 | — | — |
| 2014-06-24 | $6.03 | $6.03 | 563,000 | — | — |
| 2014-06-23 | $6.33 | $6.33 | 635,000 | — | — |
| 2014-06-20 | $6.43 | $6.43 | 1,096,000 | — | — |
| 2014-06-19 | $5.96 | $5.96 | 839,000 | — | — |
| 2014-06-18 | $5.66 | $5.66 | 389,500 | — | — |
| 2014-06-17 | $5.60 | $5.60 | 572,500 | — | — |
| 2014-06-16 | $5.42 | $5.42 | 209,500 | — | — |
| 2014-06-13 | $5.46 | $5.46 | 262,000 | — | — |
| 2014-06-12 | $5.42 | $5.42 | 346,500 | — | — |
| 2014-06-11 | $5.40 | $5.40 | 313,500 | — | — |
| 2014-06-10 | $5.43 | $5.43 | 393,500 | — | — |
| 2014-06-09 | $5.45 | $5.45 | 215,500 | — | — |
| 2014-06-06 | $5.42 | $5.42 | 485,000 | — | — |
| 2014-06-05 | $5.43 | $5.43 | 375,500 | — | — |
| 2014-06-04 | $5.52 | $5.52 | 573,000 | — | — |
| 2014-06-03 | $5.40 | $5.40 | 425,000 | — | — |
| 2014-06-02 | $5.40 | $5.40 | 245,000 | — | — |
| 2014-05-30 | $5.40 | $5.40 | 510,500 | — | — |
| 2014-05-29 | $5.49 | $5.49 | 1,026,500 | — | — |
| 2014-05-28 | $5.40 | $5.40 | 1,268,000 | — | — |
| 2014-05-27 | $5.06 | $5.06 | 602,500 | — | — |
| 2014-05-23 | $4.75 | $4.75 | 494,000 | — | — |
| 2014-05-22 | $4.60 | $4.60 | 683,500 | — | — |
| 2014-05-21 | $4.60 | $4.60 | 836,000 | — | — |
| 2014-05-20 | $4.37 | $4.37 | 1,334,500 | — | — |
| 2014-05-19 | $4.73 | $4.73 | 838,000 | — | — |
| 2014-05-16 | $4.58 | $4.58 | 2,450,000 | — | — |
| 2014-05-15 | $5.02 | $5.02 | 9,591,500 | — | — |
| 2014-05-14 | $5.82 | $5.82 | 802,500 | — | — |
| 2014-05-13 | $6.68 | $6.68 | 904,000 | — | — |
| 2014-05-12 | $7.56 | $7.56 | 189,000 | — | — |
| 2014-05-09 | $7.37 | $7.37 | 264,000 | — | — |
| 2014-05-08 | $7.16 | $7.16 | 236,500 | — | — |
| 2014-05-07 | $7.89 | $7.89 | 93,000 | — | — |
| 2014-05-06 | $8.34 | $8.34 | 50,500 | — | — |
| 2014-05-05 | $8.33 | $8.33 | 194,500 | — | — |
| 2014-05-02 | $8.54 | $8.54 | 66,500 | — | — |
| 2014-05-01 | $8.30 | $8.30 | 61,500 | — | — |
| 2014-04-30 | $8.28 | $8.28 | 25,000 | — | — |
| 2014-04-29 | $8.07 | $8.07 | 75,500 | — | — |
| 2014-04-28 | $8.27 | $8.27 | 110,500 | — | — |
| 2014-04-25 | $8.99 | $8.99 | 144,000 | — | — |
| 2014-04-24 | $8.67 | $8.67 | 233,500 | — | — |
| 2014-04-23 | $8.35 | $8.35 | 110,000 | — | — |
| 2014-04-22 | $8.54 | $8.54 | 189,500 | — | — |
| 2014-04-21 | $7.85 | $7.85 | 64,000 | — | — |
| 2014-04-17 | $7.94 | $7.94 | 71,000 | — | — |
| 2014-04-16 | $7.81 | $7.81 | 115,000 | — | — |
| 2014-04-15 | $7.42 | $7.42 | 326,500 | — | — |
| 2014-04-14 | $7.95 | $7.95 | 186,500 | — | — |
| 2014-04-11 | $8.21 | $8.21 | 185,000 | — | — |
| 2014-04-10 | $8.41 | $8.41 | 170,000 | — | — |
| 2014-04-09 | $9.01 | $9.01 | 107,500 | — | — |
| 2014-04-08 | $8.64 | $8.64 | 143,500 | — | — |
| 2014-04-07 | $8.65 | $8.65 | 313,000 | — | — |
| 2014-04-04 | $9.20 | $9.20 | 236,000 | — | — |
| 2014-04-03 | $8.77 | $8.77 | 161,000 | — | — |
| 2014-04-02 | $8.73 | $8.73 | 63,000 | — | — |
| 2014-04-01 | $8.53 | $8.53 | 170,000 | — | — |
| 2014-03-31 | $8.57 | $8.57 | 274,500 | — | — |
| 2014-03-28 | $8.40 | $8.40 | 1,698,500 | — | — |
| 2014-03-27 | $8.23 | $8.23 | 293,500 | — | — |
| 2014-03-26 | $8.14 | $8.14 | 795,000 | — | — |
| 2014-03-25 | $7.67 | $7.67 | 368,000 | — | — |
| 2014-03-24 | $7.22 | $7.22 | 988,000 | — | — |
| 2014-03-21 | $7.80 | $7.80 | 879,000 | — | — |
| 2014-03-20 | $8.30 | $8.30 | 453,500 | — | — |
| 2014-03-19 | $8.93 | $8.93 | 120,000 | — | — |
| 2014-03-18 | $8.96 | $8.96 | 220,000 | — | — |
| 2014-03-17 | $8.88 | $8.88 | 126,500 | — | — |
| 2014-03-14 | $8.99 | $8.99 | 232,500 | — | — |
| 2014-03-13 | $9.36 | $9.36 | 265,000 | — | — |
| 2014-03-12 | $9.80 | $9.80 | 193,000 | — | — |
| 2014-03-11 | $9.95 | $9.95 | 145,000 | — | — |
| 2014-03-10 | $10.32 | $10.32 | 276,500 | — | — |
| 2014-03-07 | $10.75 | $10.75 | 344,500 | — | — |
| 2014-03-06 | $10.97 | $10.97 | 502,500 | — | — |
| 2014-03-05 | $10.34 | $10.34 | 390,500 | — | — |
| 2014-03-04 | $10.58 | $10.58 | 799,000 | — | — |
| 2014-03-03 | $9.02 | $9.02 | 165,000 | — | — |
| 2014-02-28 | $9.14 | $9.14 | 156,500 | — | — |
| 2014-02-27 | $9.13 | $9.13 | 519,000 | — | — |
| 2014-02-26 | $9.21 | $9.21 | 408,000 | — | — |
| 2014-02-25 | $8.66 | $8.66 | 391,000 | — | — |
| 2014-02-24 | $8.84 | $8.84 | 361,500 | — | — |
| 2014-02-21 | $8.35 | $8.35 | 84,000 | — | — |
| 2014-02-20 | $8.43 | $8.43 | 163,500 | — | — |
| 2014-02-19 | $8.43 | $8.43 | 174,000 | — | — |
| 2014-02-18 | $8.86 | $8.86 | 445,500 | — | — |
| 2014-02-14 | $8.13 | $8.13 | 425,500 | — | — |
| 2014-02-13 | $8.40 | $8.40 | 407,500 | — | — |
| 2014-02-12 | $8.06 | $8.06 | 93,500 | — | — |
| 2014-02-11 | $7.89 | $7.89 | 180,000 | — | — |
| 2014-02-10 | $7.81 | $7.81 | 161,500 | — | — |
| 2014-02-07 | $7.96 | $7.96 | 79,000 | — | — |
| 2014-02-06 | $7.85 | $7.85 | 178,500 | — | — |
| 2014-02-05 | $7.73 | $7.73 | 319,000 | — | — |
| 2014-02-04 | $8.29 | $8.29 | 471,000 | — | — |
| 2014-02-03 | $7.91 | $7.91 | 355,500 | — | — |
| 2014-01-31 | $7.90 | $7.90 | 363,500 | — | — |
| 2014-01-30 | $7.69 | $7.69 | 191,000 | — | — |
| 2014-01-29 | $7.55 | $7.55 | 129,500 | — | — |
| 2014-01-28 | $7.43 | $7.43 | 307,000 | — | — |
| 2014-01-27 | $7.13 | $7.13 | 452,000 | — | — |
| 2014-01-24 | $7.75 | $7.75 | 513,000 | — | — |
| 2014-01-23 | $8.07 | $8.07 | 553,500 | — | — |
| 2014-01-22 | $8.40 | $8.40 | 210,000 | — | — |
| 2014-01-21 | $8.56 | $8.56 | 294,000 | — | — |
| 2014-01-17 | $8.75 | $8.75 | 357,000 | — | — |
| 2014-01-16 | $8.94 | $8.94 | 615,500 | — | — |
| 2014-01-15 | $8.16 | $8.16 | 319,500 | — | — |
| 2014-01-14 | $8.04 | $8.04 | 223,000 | — | — |
| 2014-01-13 | $7.71 | $7.71 | 200,000 | — | — |
| 2014-01-10 | $7.94 | $7.94 | 187,000 | — | — |
| 2014-01-09 | $7.99 | $7.99 | 372,000 | — | — |
| 2014-01-08 | $8.48 | $8.48 | 354,500 | — | — |
| 2014-01-07 | $8.39 | $8.39 | 516,000 | — | — |
| 2014-01-06 | $8.01 | $8.01 | 566,500 | — | — |
| 2014-01-03 | $7.82 | $7.82 | 762,000 | — | — |
| 2014-01-02 | $7.60 | $7.60 | 694,000 | — | — |