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
- 2008-02-28 to 2026-08-27
- 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 | $7.56 | $7.56 | 227,200 | — | — |
| 2014-12-30 | $7.36 | $7.36 | 272,700 | — | — |
| 2014-12-29 | $7.56 | $7.56 | 87,100 | — | — |
| 2014-12-26 | $7.41 | $7.41 | 94,000 | — | — |
| 2014-12-24 | $7.68 | $7.68 | 36,900 | — | — |
| 2014-12-23 | $7.69 | $7.69 | 124,200 | — | — |
| 2014-12-22 | $7.70 | $7.70 | 581,800 | — | — |
| 2014-12-19 | $7.41 | $7.41 | 74,100 | — | — |
| 2014-12-18 | $7.36 | $7.36 | 241,100 | — | — |
| 2014-12-17 | $7.49 | $7.49 | 351,900 | — | — |
| 2014-12-16 | $7.39 | $7.39 | 159,200 | — | — |
| 2014-12-15 | $7.46 | $7.46 | 185,000 | — | — |
| 2014-12-12 | $7.06 | $7.06 | 109,100 | — | — |
| 2014-12-11 | $7.01 | $7.01 | 112,100 | — | — |
| 2014-12-10 | $6.98 | $6.98 | 228,400 | — | — |
| 2014-12-09 | $6.95 | $6.95 | 274,200 | — | — |
| 2014-12-08 | $7.28 | $7.28 | 357,600 | — | — |
| 2014-12-05 | $7.47 | $7.47 | 166,600 | — | — |
| 2014-12-04 | $7.27 | $7.27 | 114,500 | — | — |
| 2014-12-03 | $7.22 | $7.22 | 354,600 | — | — |
| 2014-12-02 | $7.39 | $7.39 | 218,600 | — | — |
| 2014-12-01 | $7.20 | $7.20 | 511,700 | — | — |
| 2014-11-28 | $7.81 | $7.81 | 376,800 | — | — |
| 2014-11-26 | $7.39 | $7.39 | 75,900 | — | — |
| 2014-11-25 | $7.35 | $7.35 | 107,400 | — | — |
| 2014-11-24 | $7.38 | $7.38 | 97,400 | — | — |
| 2014-11-21 | $7.33 | $7.33 | 169,100 | — | — |
| 2014-11-20 | $7.41 | $7.41 | 218,600 | — | — |
| 2014-11-19 | $7.57 | $7.57 | 526,300 | — | — |
| 2014-11-18 | $7.38 | $7.38 | 220,000 | — | — |
| 2014-11-17 | $7.52 | $7.52 | 222,200 | — | — |
| 2014-11-14 | $7.48 | $7.48 | 699,100 | — | — |
| 2014-11-13 | $7.86 | $7.86 | 433,700 | — | — |
| 2014-11-12 | $7.88 | $7.88 | 244,900 | — | — |
| 2014-11-11 | $7.79 | $7.79 | 219,900 | — | — |
| 2014-11-10 | $8.03 | $8.03 | 420,400 | — | — |
| 2014-11-07 | $7.67 | $7.67 | 547,900 | — | — |
| 2014-11-06 | $8.10 | $8.10 | 249,000 | — | — |
| 2014-11-05 | $8.10 | $8.10 | 789,500 | — | — |
| 2014-11-04 | $7.77 | $7.77 | 206,800 | — | — |
| 2014-11-03 | $7.79 | $7.79 | 818,700 | — | — |
| 2014-10-31 | $7.72 | $7.72 | 797,000 | — | — |
| 2014-10-30 | $7.39 | $7.39 | 472,600 | — | — |
| 2014-10-29 | $7.25 | $7.25 | 218,800 | — | — |
| 2014-10-28 | $7.05 | $7.05 | 50,200 | — | — |
| 2014-10-27 | $7.04 | $7.04 | 266,700 | — | — |
| 2014-10-24 | $7.01 | $7.01 | 109,100 | — | — |
| 2014-10-23 | $6.99 | $6.99 | 400,000 | — | — |
| 2014-10-22 | $6.88 | $6.88 | 105,400 | — | — |
| 2014-10-21 | $6.79 | $6.79 | 170,700 | — | — |
| 2014-10-20 | $6.83 | $6.83 | 69,000 | — | — |
| 2014-10-17 | $6.93 | $6.93 | 151,300 | — | — |
| 2014-10-16 | $6.90 | $6.90 | 136,200 | — | — |
| 2014-10-15 | $6.92 | $6.92 | 326,200 | — | — |
| 2014-10-14 | $6.98 | $6.98 | 150,600 | — | — |
| 2014-10-13 | $7.00 | $7.00 | 222,800 | — | — |
| 2014-10-10 | $7.10 | $7.10 | 281,200 | — | — |
| 2014-10-09 | $7.09 | $7.09 | 247,000 | — | — |
| 2014-10-08 | $7.10 | $7.10 | 352,100 | — | — |
| 2014-10-07 | $7.25 | $7.25 | 186,100 | — | — |
| 2014-10-06 | $7.29 | $7.29 | 353,300 | — | — |
| 2014-10-03 | $7.47 | $7.47 | 365,200 | — | — |
| 2014-10-02 | $7.22 | $7.22 | 148,500 | — | — |
| 2014-10-01 | $7.21 | $7.21 | 334,100 | — | — |
| 2014-09-30 | $7.27 | $7.27 | 319,600 | — | — |
| 2014-09-29 | $7.19 | $7.19 | 64,200 | — | — |
| 2014-09-26 | $7.18 | $7.18 | 107,200 | — | — |
| 2014-09-25 | $7.13 | $7.13 | 184,100 | — | — |
| 2014-09-24 | $7.18 | $7.18 | 229,000 | — | — |
| 2014-09-23 | $7.13 | $7.13 | 215,400 | — | — |
| 2014-09-22 | $7.20 | $7.20 | 303,900 | — | — |
| 2014-09-19 | $7.19 | $7.19 | 1,557,900 | — | — |
| 2014-09-18 | $7.10 | $7.10 | 224,100 | — | — |
| 2014-09-17 | $7.12 | $7.12 | 474,300 | — | — |
| 2014-09-16 | $6.99 | $6.99 | 178,100 | — | — |
| 2014-09-15 | $7.01 | $7.01 | 79,300 | — | — |
| 2014-09-12 | $7.05 | $7.05 | 307,900 | — | — |
| 2014-09-11 | $6.94 | $6.94 | 389,800 | — | — |
| 2014-09-10 | $6.84 | $6.84 | 142,600 | — | — |
| 2014-09-09 | $6.78 | $6.78 | 229,100 | — | — |
| 2014-09-08 | $6.80 | $6.80 | 182,100 | — | — |
| 2014-09-05 | $6.67 | $6.67 | 135,800 | — | — |
| 2014-09-04 | $6.73 | $6.73 | 314,300 | — | — |
| 2014-09-03 | $6.65 | $6.65 | 263,400 | — | — |
| 2014-09-02 | $6.69 | $6.69 | 169,000 | — | — |
| 2014-08-29 | $6.47 | $6.47 | 82,500 | — | — |
| 2014-08-28 | $6.45 | $6.45 | 39,500 | — | — |
| 2014-08-27 | $6.52 | $6.52 | 18,600 | — | — |
| 2014-08-26 | $6.53 | $6.53 | 37,900 | — | — |
| 2014-08-25 | $6.59 | $6.59 | 52,200 | — | — |
| 2014-08-22 | $6.54 | $6.54 | 121,300 | — | — |
| 2014-08-21 | $6.57 | $6.57 | 254,900 | — | — |
| 2014-08-20 | $6.44 | $6.44 | 164,000 | — | — |
| 2014-08-19 | $6.39 | $6.39 | 98,200 | — | — |
| 2014-08-18 | $6.36 | $6.36 | 92,200 | — | — |
| 2014-08-15 | $6.29 | $6.29 | 584,200 | — | — |
| 2014-08-14 | $6.21 | $6.21 | 67,500 | — | — |
| 2014-08-13 | $6.22 | $6.22 | 103,700 | — | — |
| 2014-08-12 | $6.24 | $6.24 | 147,300 | — | — |
| 2014-08-11 | $6.26 | $6.26 | 37,200 | — | — |
| 2014-08-08 | $6.23 | $6.23 | 97,500 | — | — |
| 2014-08-07 | $6.21 | $6.21 | 116,300 | — | — |
| 2014-08-06 | $6.28 | $6.28 | 190,700 | — | — |
| 2014-08-05 | $6.46 | $6.46 | 192,800 | — | — |
| 2014-08-04 | $6.46 | $6.46 | 53,400 | — | — |
| 2014-08-01 | $6.41 | $6.41 | 147,900 | — | — |
| 2014-07-31 | $6.50 | $6.50 | 188,500 | — | — |
| 2014-07-30 | $6.39 | $6.39 | 87,500 | — | — |
| 2014-07-29 | $6.35 | $6.35 | 127,100 | — | — |
| 2014-07-28 | $6.30 | $6.30 | 35,500 | — | — |
| 2014-07-25 | $6.29 | $6.29 | 152,600 | — | — |
| 2014-07-24 | $6.42 | $6.42 | 159,400 | — | — |
| 2014-07-23 | $6.30 | $6.30 | 112,600 | — | — |
| 2014-07-22 | $6.29 | $6.29 | 71,800 | — | — |
| 2014-07-21 | $6.23 | $6.23 | 141,300 | — | — |
| 2014-07-18 | $6.25 | $6.25 | 62,500 | — | — |
| 2014-07-17 | $6.16 | $6.16 | 232,100 | — | — |
| 2014-07-16 | $6.37 | $6.37 | 129,500 | — | — |
| 2014-07-15 | $6.40 | $6.40 | 423,700 | — | — |
| 2014-07-14 | $6.29 | $6.29 | 315,200 | — | — |
| 2014-07-11 | $5.99 | $5.99 | 65,400 | — | — |
| 2014-07-10 | $6.01 | $6.01 | 188,000 | — | — |
| 2014-07-09 | $6.09 | $6.09 | 199,800 | — | — |
| 2014-07-08 | $6.16 | $6.16 | 186,500 | — | — |
| 2014-07-07 | $6.17 | $6.17 | 172,000 | — | — |
| 2014-07-03 | $6.17 | $6.17 | 224,800 | — | — |
| 2014-07-02 | $6.10 | $6.10 | 223,200 | — | — |
| 2014-07-01 | $6.09 | $6.09 | 168,000 | — | — |
| 2014-06-30 | $6.08 | $6.08 | 239,000 | — | — |
| 2014-06-27 | $6.19 | $6.19 | 177,400 | — | — |
| 2014-06-26 | $6.21 | $6.21 | 103,000 | — | — |
| 2014-06-25 | $6.17 | $6.17 | 364,300 | — | — |
| 2014-06-24 | $6.18 | $6.18 | 379,400 | — | — |
| 2014-06-23 | $6.20 | $6.20 | 239,300 | — | — |
| 2014-06-20 | $6.24 | $6.24 | 365,400 | — | — |
| 2014-06-19 | $6.20 | $6.20 | 618,200 | — | — |
| 2014-06-18 | $6.69 | $6.69 | 78,600 | — | — |
| 2014-06-17 | $6.73 | $6.73 | 161,500 | — | — |
| 2014-06-16 | $6.72 | $6.72 | 108,200 | — | — |
| 2014-06-13 | $6.66 | $6.66 | 167,600 | — | — |
| 2014-06-12 | $6.69 | $6.69 | 172,700 | — | — |
| 2014-06-11 | $6.84 | $6.84 | 84,400 | — | — |
| 2014-06-10 | $6.84 | $6.84 | 149,500 | — | — |
| 2014-06-09 | $6.92 | $6.92 | 67,600 | — | — |
| 2014-06-06 | $6.93 | $6.93 | 233,700 | — | — |
| 2014-06-05 | $6.93 | $6.93 | 153,000 | — | — |
| 2014-06-04 | $7.04 | $7.04 | 127,700 | — | — |
| 2014-06-03 | $7.00 | $7.00 | 186,600 | — | — |
| 2014-06-02 | $7.04 | $7.04 | 248,200 | — | — |
| 2014-05-30 | $6.96 | $6.96 | 316,300 | — | — |
| 2014-05-29 | $6.91 | $6.91 | 120,200 | — | — |
| 2014-05-28 | $6.89 | $6.89 | 255,800 | — | — |
| 2014-05-27 | $6.82 | $6.82 | 383,800 | — | — |
| 2014-05-23 | $6.53 | $6.53 | 42,600 | — | — |
| 2014-05-22 | $6.51 | $6.51 | 40,400 | — | — |
| 2014-05-21 | $6.55 | $6.55 | 122,300 | — | — |
| 2014-05-20 | $6.52 | $6.52 | 62,500 | — | — |
| 2014-05-19 | $6.54 | $6.54 | 58,900 | — | — |
| 2014-05-16 | $6.53 | $6.53 | 81,000 | — | — |
| 2014-05-15 | $6.50 | $6.50 | 90,000 | — | — |
| 2014-05-14 | $6.40 | $6.40 | 124,800 | — | — |
| 2014-05-13 | $6.53 | $6.53 | 75,200 | — | — |
| 2014-05-12 | $6.51 | $6.51 | 80,500 | — | — |
| 2014-05-09 | $6.59 | $6.59 | 91,500 | — | — |
| 2014-05-08 | $6.58 | $6.58 | 88,700 | — | — |
| 2014-05-07 | $6.57 | $6.57 | 328,200 | — | — |
| 2014-05-06 | $6.40 | $6.40 | 59,800 | — | — |
| 2014-05-05 | $6.36 | $6.36 | 112,400 | — | — |
| 2014-05-02 | $6.48 | $6.48 | 307,300 | — | — |
| 2014-05-01 | $6.61 | $6.61 | 102,700 | — | — |
| 2014-04-30 | $6.57 | $6.57 | 295,100 | — | — |
| 2014-04-29 | $6.51 | $6.51 | 271,000 | — | — |
| 2014-04-28 | $6.50 | $6.50 | 84,200 | — | — |
| 2014-04-25 | $6.46 | $6.46 | 201,000 | — | — |
| 2014-04-24 | $6.54 | $6.54 | 343,500 | — | — |
| 2014-04-23 | $6.62 | $6.62 | 281,700 | — | — |
| 2014-04-22 | $6.62 | $6.62 | 247,400 | — | — |
| 2014-04-21 | $6.58 | $6.58 | 127,300 | — | — |
| 2014-04-17 | $6.52 | $6.52 | 156,100 | — | — |
| 2014-04-16 | $6.44 | $6.44 | 174,900 | — | — |
| 2014-04-15 | $6.44 | $6.44 | 269,400 | — | — |
| 2014-04-14 | $6.20 | $6.20 | 292,000 | — | — |
| 2014-04-11 | $6.28 | $6.28 | 132,700 | — | — |
| 2014-04-10 | $6.28 | $6.28 | 185,100 | — | — |
| 2014-04-09 | $6.36 | $6.36 | 183,200 | — | — |
| 2014-04-08 | $6.38 | $6.38 | 160,500 | — | — |
| 2014-04-07 | $6.50 | $6.50 | 373,800 | — | — |
| 2014-04-04 | $6.44 | $6.44 | 491,700 | — | — |
| 2014-04-03 | $6.60 | $6.60 | 91,300 | — | — |
| 2014-04-02 | $6.58 | $6.58 | 148,900 | — | — |
| 2014-04-01 | $6.67 | $6.67 | 247,300 | — | — |
| 2014-03-31 | $6.63 | $6.63 | 270,000 | — | — |
| 2014-03-28 | $6.55 | $6.55 | 190,300 | — | — |
| 2014-03-27 | $6.55 | $6.55 | 213,600 | — | — |
| 2014-03-26 | $6.46 | $6.46 | 555,400 | — | — |
| 2014-03-25 | $6.37 | $6.37 | 264,900 | — | — |
| 2014-03-24 | $6.39 | $6.39 | 398,800 | — | — |
| 2014-03-21 | $6.15 | $6.15 | 1,010,500 | — | — |
| 2014-03-20 | $6.23 | $6.23 | 374,800 | — | — |
| 2014-03-19 | $6.21 | $6.21 | 460,500 | — | — |
| 2014-03-18 | $5.96 | $5.96 | 352,000 | — | — |
| 2014-03-17 | $5.85 | $5.85 | 323,700 | — | — |
| 2014-03-14 | $5.70 | $5.70 | 518,500 | — | — |
| 2014-03-13 | $5.80 | $5.80 | 296,000 | — | — |
| 2014-03-12 | $5.85 | $5.85 | 849,800 | — | — |
| 2014-03-11 | $6.02 | $6.02 | 321,300 | — | — |
| 2014-03-10 | $6.11 | $6.11 | 188,600 | — | — |
| 2014-03-07 | $6.11 | $6.11 | 153,900 | — | — |
| 2014-03-06 | $5.99 | $5.99 | 275,600 | — | — |
| 2014-03-05 | $6.13 | $6.13 | 114,500 | — | — |
| 2014-03-04 | $6.15 | $6.15 | 372,900 | — | — |
| 2014-03-03 | $5.99 | $5.99 | 667,500 | — | — |
| 2014-02-28 | $6.26 | $6.26 | 257,300 | — | — |
| 2014-02-27 | $6.17 | $6.17 | 197,100 | — | — |
| 2014-02-26 | $6.19 | $6.19 | 453,100 | — | — |
| 2014-02-25 | $6.06 | $6.06 | 562,700 | — | — |
| 2014-02-24 | $6.08 | $6.08 | 489,100 | — | — |
| 2014-02-21 | $6.25 | $6.25 | 225,600 | — | — |
| 2014-02-20 | $6.25 | $6.25 | 385,200 | — | — |
| 2014-02-19 | $6.42 | $6.42 | 323,900 | — | — |
| 2014-02-18 | $6.27 | $6.27 | 340,300 | — | — |
| 2014-02-14 | $6.31 | $6.31 | 882,900 | — | — |
| 2014-02-13 | $6.51 | $6.51 | 370,600 | — | — |
| 2014-02-12 | $6.64 | $6.64 | 289,000 | — | — |
| 2014-02-11 | $6.65 | $6.65 | 533,200 | — | — |
| 2014-02-10 | $6.83 | $6.83 | 282,500 | — | — |
| 2014-02-07 | $6.91 | $6.91 | 175,800 | — | — |
| 2014-02-06 | $7.03 | $7.03 | 94,900 | — | — |
| 2014-02-05 | $7.02 | $7.02 | 302,900 | — | — |
| 2014-02-04 | $7.06 | $7.06 | 151,900 | — | — |
| 2014-02-03 | $7.02 | $7.02 | 591,000 | — | — |
| 2014-01-31 | $7.18 | $7.18 | 334,200 | — | — |
| 2014-01-30 | $7.21 | $7.21 | 538,800 | — | — |
| 2014-01-29 | $6.85 | $6.85 | 374,500 | — | — |
| 2014-01-28 | $7.06 | $7.06 | 209,800 | — | — |
| 2014-01-27 | $7.05 | $7.05 | 503,100 | — | — |
| 2014-01-24 | $6.86 | $6.86 | 570,700 | — | — |
| 2014-01-23 | $6.94 | $6.94 | 759,200 | — | — |
| 2014-01-22 | $7.28 | $7.28 | 286,600 | — | — |
| 2014-01-21 | $7.21 | $7.21 | 335,800 | — | — |
| 2014-01-17 | $7.05 | $7.05 | 252,000 | — | — |
| 2014-01-16 | $7.21 | $7.21 | 73,700 | — | — |
| 2014-01-15 | $7.23 | $7.23 | 176,000 | — | — |
| 2014-01-14 | $7.20 | $7.20 | 259,700 | — | — |
| 2014-01-13 | $7.04 | $7.04 | 489,400 | — | — |
| 2014-01-10 | $7.15 | $7.15 | 255,300 | — | — |
| 2014-01-09 | $7.39 | $7.39 | 151,000 | — | — |
| 2014-01-08 | $7.43 | $7.43 | 472,200 | — | — |
| 2014-01-07 | $7.33 | $7.33 | 353,700 | — | — |
| 2014-01-06 | $7.24 | $7.24 | 620,600 | — | — |
| 2014-01-03 | $7.28 | $7.28 | 504,800 | — | — |
| 2014-01-02 | $7.43 | $7.43 | 549,000 | — | — |