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
- 1999-09-23 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 | $5.18 | $5.18 | 16,700 | — | — |
| 2014-12-30 | $5.11 | $5.11 | 17,100 | — | — |
| 2014-12-29 | $5.07 | $5.07 | 21,700 | — | — |
| 2014-12-26 | $5.01 | $5.01 | 16,300 | — | — |
| 2014-12-24 | $5.12 | $5.12 | 400 | — | — |
| 2014-12-23 | $5.07 | $5.07 | 10,500 | — | — |
| 2014-12-22 | $5.19 | $5.19 | 13,500 | — | — |
| 2014-12-19 | $4.96 | $4.96 | 30,100 | — | — |
| 2014-12-18 | $5.27 | $5.27 | 25,300 | — | — |
| 2014-12-17 | $5.19 | $5.19 | 8,700 | — | — |
| 2014-12-16 | $4.95 | $4.95 | 299,600 | — | — |
| 2014-12-15 | $5.05 | $5.05 | 295,100 | — | — |
| 2014-12-12 | $5.09 | $5.09 | 7,600 | — | — |
| 2014-12-11 | $5.15 | $5.15 | 5,700 | — | — |
| 2014-12-10 | $5.09 | $5.09 | 5,300 | — | — |
| 2014-12-09 | $5.13 | $5.13 | 12,600 | — | — |
| 2014-12-08 | $5.11 | $5.11 | 43,600 | — | — |
| 2014-12-05 | $5.07 | $5.07 | 52,300 | — | — |
| 2014-12-04 | $5.16 | $5.16 | 19,300 | — | — |
| 2014-12-03 | $5.27 | $5.27 | 37,800 | — | — |
| 2014-12-02 | $4.93 | $4.93 | 40,200 | — | — |
| 2014-12-01 | $5.03 | $5.03 | 7,500 | — | — |
| 2014-11-28 | $5.14 | $5.14 | 4,300 | — | — |
| 2014-11-26 | $5.30 | $5.30 | 15,800 | — | — |
| 2014-11-25 | $4.97 | $4.97 | 9,500 | — | — |
| 2014-11-24 | $5.01 | $5.01 | 12,300 | — | — |
| 2014-11-21 | $5.02 | $5.02 | 50,700 | — | — |
| 2014-11-20 | $5.00 | $5.00 | 119,800 | — | — |
| 2014-11-19 | $5.02 | $5.02 | 4,600 | — | — |
| 2014-11-18 | $5.00 | $5.00 | 19,300 | — | — |
| 2014-11-17 | $5.16 | $5.16 | 38,700 | — | — |
| 2014-11-14 | $5.19 | $5.19 | 19,000 | — | — |
| 2014-11-13 | $5.38 | $5.38 | 27,700 | — | — |
| 2014-11-12 | $5.25 | $5.25 | 28,100 | — | — |
| 2014-11-11 | $5.34 | $5.34 | 23,000 | — | — |
| 2014-11-10 | $5.55 | $5.55 | 42,300 | — | — |
| 2014-11-07 | $5.31 | $5.31 | 51,300 | — | — |
| 2014-11-06 | $4.99 | $4.99 | 25,100 | — | — |
| 2014-11-05 | $4.93 | $4.93 | 46,900 | — | — |
| 2014-11-04 | $4.95 | $4.95 | 106,900 | — | — |
| 2014-11-03 | $4.17 | $4.17 | 94,000 | — | — |
| 2014-10-31 | $4.10 | $4.10 | 31,400 | — | — |
| 2014-10-30 | $4.12 | $4.12 | 16,600 | — | — |
| 2014-10-29 | $4.09 | $4.09 | 55,900 | — | — |
| 2014-10-28 | $4.24 | $4.24 | 86,700 | — | — |
| 2014-10-27 | $4.17 | $4.17 | 51,400 | — | — |
| 2014-10-24 | $4.30 | $4.30 | 52,200 | — | — |
| 2014-10-23 | $4.30 | $4.30 | 173,300 | — | — |
| 2014-10-22 | $4.19 | $4.19 | 255,600 | — | — |
| 2014-10-21 | $4.09 | $4.09 | 771,200 | — | — |
| 2014-10-20 | $4.38 | $4.38 | 51,900 | — | — |
| 2014-10-17 | $4.62 | $4.62 | 60,200 | — | — |
| 2014-10-16 | $4.76 | $4.76 | 48,200 | — | — |
| 2014-10-15 | $4.90 | $4.90 | 115,400 | — | — |
| 2014-10-14 | $4.94 | $4.94 | 40,300 | — | — |
| 2014-10-13 | $5.00 | $5.00 | 108,400 | — | — |
| 2014-10-10 | $5.05 | $5.05 | 35,500 | — | — |
| 2014-10-09 | $5.26 | $5.26 | 40,000 | — | — |
| 2014-10-08 | $5.37 | $5.37 | 18,000 | — | — |
| 2014-10-07 | $5.40 | $5.40 | 35,200 | — | — |
| 2014-10-06 | $5.47 | $5.47 | 75,500 | — | — |
| 2014-10-03 | $5.48 | $5.48 | 198,500 | — | — |
| 2014-10-02 | $5.51 | $5.51 | 122,300 | — | — |
| 2014-10-01 | $5.61 | $5.61 | 90,200 | — | — |
| 2014-09-30 | $6.00 | $6.00 | 77,100 | — | — |
| 2014-09-29 | $5.91 | $5.91 | 41,400 | — | — |
| 2014-09-26 | $5.93 | $5.93 | 73,600 | — | — |
| 2014-09-25 | $5.88 | $5.88 | 51,400 | — | — |
| 2014-09-24 | $5.86 | $5.86 | 41,700 | — | — |
| 2014-09-23 | $5.90 | $5.90 | 57,500 | — | — |
| 2014-09-22 | $6.04 | $6.04 | 38,200 | — | — |
| 2014-09-19 | $6.20 | $6.20 | 86,200 | — | — |
| 2014-09-18 | $6.27 | $6.27 | 58,400 | — | — |
| 2014-09-17 | $6.36 | $6.36 | 68,700 | — | — |
| 2014-09-16 | $6.27 | $6.27 | 23,200 | — | — |
| 2014-09-15 | $6.23 | $6.23 | 17,000 | — | — |
| 2014-09-12 | $6.30 | $6.30 | 34,300 | — | — |
| 2014-09-11 | $6.29 | $6.29 | 153,700 | — | — |
| 2014-09-10 | $6.32 | $6.32 | 26,700 | — | — |
| 2014-09-09 | $6.29 | $6.29 | 100,900 | — | — |
| 2014-09-08 | $6.29 | $6.29 | 21,300 | — | — |
| 2014-09-05 | $6.39 | $6.39 | 59,200 | — | — |
| 2014-09-04 | $6.42 | $6.42 | 201,300 | — | — |
| 2014-09-03 | $6.30 | $6.30 | 77,700 | — | — |
| 2014-09-02 | $6.57 | $6.57 | 78,600 | — | — |
| 2014-08-29 | $6.53 | $6.53 | 21,200 | — | — |
| 2014-08-28 | $6.41 | $6.41 | 21,000 | — | — |
| 2014-08-27 | $6.44 | $6.44 | 9,500 | — | — |
| 2014-08-26 | $6.39 | $6.39 | 28,900 | — | — |
| 2014-08-25 | $6.16 | $6.16 | 46,200 | — | — |
| 2014-08-22 | $6.35 | $6.35 | 2,000 | — | — |
| 2014-08-21 | $6.33 | $6.33 | 19,300 | — | — |
| 2014-08-20 | $6.39 | $6.39 | 35,600 | — | — |
| 2014-08-19 | $6.62 | $6.62 | 12,100 | — | — |
| 2014-08-18 | $6.57 | $6.57 | 19,200 | — | — |
| 2014-08-15 | $6.45 | $6.45 | 26,900 | — | — |
| 2014-08-14 | $6.59 | $6.59 | 16,800 | — | — |
| 2014-08-13 | $6.68 | $6.68 | 37,300 | — | — |
| 2014-08-12 | $6.61 | $6.61 | 48,300 | — | — |
| 2014-08-11 | $6.73 | $6.73 | 44,800 | — | — |
| 2014-08-08 | $6.60 | $6.60 | 27,800 | — | — |
| 2014-08-07 | $6.63 | $6.63 | 32,000 | — | — |
| 2014-08-06 | $6.63 | $6.63 | 40,300 | — | — |
| 2014-08-05 | $6.58 | $6.58 | 33,500 | — | — |
| 2014-08-04 | $6.44 | $6.44 | 42,700 | — | — |
| 2014-08-01 | $6.36 | $6.36 | 34,500 | — | — |
| 2014-07-31 | $6.37 | $6.37 | 55,600 | — | — |
| 2014-07-30 | $6.43 | $6.43 | 81,200 | — | — |
| 2014-07-29 | $6.47 | $6.47 | 52,500 | — | — |
| 2014-07-28 | $6.45 | $6.45 | 35,700 | — | — |
| 2014-07-25 | $6.49 | $6.49 | 24,500 | — | — |
| 2014-07-24 | $6.51 | $6.51 | 42,600 | — | — |
| 2014-07-23 | $6.50 | $6.50 | 38,400 | — | — |
| 2014-07-22 | $6.50 | $6.50 | 30,900 | — | — |
| 2014-07-21 | $6.50 | $6.50 | 23,500 | — | — |
| 2014-07-18 | $6.56 | $6.56 | 38,100 | — | — |
| 2014-07-17 | $6.37 | $6.37 | 34,800 | — | — |
| 2014-07-16 | $6.60 | $6.60 | 117,000 | — | — |
| 2014-07-15 | $6.82 | $6.82 | 111,200 | — | — |
| 2014-07-14 | $6.95 | $6.95 | 203,600 | — | — |
| 2014-07-11 | $6.93 | $6.93 | 67,600 | — | — |
| 2014-07-10 | $7.00 | $7.00 | 132,700 | — | — |
| 2014-07-09 | $7.00 | $7.00 | 96,500 | — | — |
| 2014-07-08 | $7.00 | $7.00 | 182,100 | — | — |
| 2014-07-07 | $7.09 | $7.09 | 94,400 | — | — |
| 2014-07-03 | $7.00 | $7.00 | 38,600 | — | — |
| 2014-07-02 | $6.80 | $6.80 | 111,000 | — | — |
| 2014-07-01 | $7.00 | $7.00 | 120,400 | — | — |
| 2014-06-30 | $6.77 | $6.77 | 242,700 | — | — |
| 2014-06-27 | $6.59 | $6.59 | 1,697,700 | — | — |
| 2014-06-26 | $6.40 | $6.40 | 83,800 | — | — |
| 2014-06-25 | $6.36 | $6.36 | 154,500 | — | — |
| 2014-06-24 | $6.48 | $6.48 | 134,900 | — | — |
| 2014-06-23 | $6.46 | $6.46 | 105,500 | — | — |
| 2014-06-20 | $6.51 | $6.51 | 127,600 | — | — |
| 2014-06-19 | $6.53 | $6.53 | 166,100 | — | — |
| 2014-06-18 | $6.57 | $6.57 | 139,000 | — | — |
| 2014-06-17 | $6.49 | $6.49 | 146,500 | — | — |
| 2014-06-16 | $6.53 | $6.53 | 84,800 | — | — |
| 2014-06-13 | $6.53 | $6.53 | 42,900 | — | — |
| 2014-06-12 | $6.54 | $6.54 | 41,200 | — | — |
| 2014-06-11 | $6.61 | $6.61 | 47,400 | — | — |
| 2014-06-10 | $6.65 | $6.65 | 41,300 | — | — |
| 2014-06-09 | $6.69 | $6.69 | 76,600 | — | — |
| 2014-06-06 | $6.65 | $6.65 | 78,600 | — | — |
| 2014-06-05 | $6.79 | $6.79 | 81,600 | — | — |
| 2014-06-04 | $6.49 | $6.49 | 66,000 | — | — |
| 2014-06-03 | $6.47 | $6.47 | 192,100 | — | — |
| 2014-06-02 | $6.50 | $6.50 | 159,900 | — | — |
| 2014-05-30 | $6.57 | $6.57 | 61,800 | — | — |
| 2014-05-29 | $6.60 | $6.60 | 40,900 | — | — |
| 2014-05-28 | $6.73 | $6.73 | 26,200 | — | — |
| 2014-05-27 | $6.90 | $6.90 | 68,300 | — | — |
| 2014-05-23 | $6.70 | $6.70 | 33,900 | — | — |
| 2014-05-22 | $6.63 | $6.63 | 59,800 | — | — |
| 2014-05-21 | $6.53 | $6.53 | 53,900 | — | — |
| 2014-05-20 | $6.47 | $6.47 | 62,500 | — | — |
| 2014-05-19 | $6.69 | $6.69 | 29,900 | — | — |
| 2014-05-16 | $6.56 | $6.56 | 72,200 | — | — |
| 2014-05-15 | $6.59 | $6.59 | 48,300 | — | — |
| 2014-05-14 | $6.66 | $6.66 | 58,000 | — | — |
| 2014-05-13 | $6.88 | $6.88 | 116,500 | — | — |
| 2014-05-12 | $7.11 | $7.11 | 195,900 | — | — |
| 2014-05-09 | $6.96 | $6.96 | 142,300 | — | — |
| 2014-05-08 | $6.62 | $6.62 | 234,300 | — | — |
| 2014-05-07 | $5.99 | $5.99 | 809,200 | — | — |
| 2014-05-06 | $6.16 | $6.16 | 136,500 | — | — |
| 2014-05-05 | $6.65 | $6.65 | 110,500 | — | — |
| 2014-05-02 | $6.67 | $6.67 | 79,100 | — | — |
| 2014-05-01 | $6.58 | $6.58 | 118,100 | — | — |
| 2014-04-30 | $6.54 | $6.54 | 107,400 | — | — |
| 2014-04-29 | $6.38 | $6.38 | 80,100 | — | — |
| 2014-04-28 | $6.37 | $6.37 | 117,400 | — | — |
| 2014-04-25 | $6.50 | $6.50 | 163,100 | — | — |
| 2014-04-24 | $6.72 | $6.72 | 121,100 | — | — |
| 2014-04-23 | $6.75 | $6.75 | 101,900 | — | — |
| 2014-04-22 | $6.65 | $6.65 | 111,200 | — | — |
| 2014-04-21 | $6.51 | $6.51 | 46,600 | — | — |
| 2014-04-17 | $6.60 | $6.60 | 247,200 | — | — |
| 2014-04-16 | $6.44 | $6.44 | 188,300 | — | — |
| 2014-04-15 | $6.01 | $6.01 | 271,800 | — | — |
| 2014-04-14 | $6.25 | $6.25 | 165,400 | — | — |
| 2014-04-11 | $6.48 | $6.48 | 137,200 | — | — |
| 2014-04-10 | $6.65 | $6.65 | 214,000 | — | — |
| 2014-04-09 | $7.04 | $7.04 | 262,100 | — | — |
| 2014-04-08 | $6.88 | $6.88 | 151,900 | — | — |
| 2014-04-07 | $6.76 | $6.76 | 232,300 | — | — |
| 2014-04-04 | $6.74 | $6.74 | 147,400 | — | — |
| 2014-04-03 | $6.92 | $6.92 | 129,500 | — | — |
| 2014-04-02 | $7.09 | $7.09 | 115,700 | — | — |
| 2014-04-01 | $7.19 | $7.19 | 107,200 | — | — |
| 2014-03-31 | $7.06 | $7.06 | 238,200 | — | — |
| 2014-03-28 | $7.26 | $7.26 | 111,200 | — | — |
| 2014-03-27 | $7.33 | $7.33 | 111,300 | — | — |
| 2014-03-26 | $7.54 | $7.54 | 170,200 | — | — |
| 2014-03-25 | $7.66 | $7.66 | 111,400 | — | — |
| 2014-03-24 | $7.71 | $7.71 | 129,500 | — | — |
| 2014-03-21 | $7.90 | $7.90 | 128,000 | — | — |
| 2014-03-20 | $7.94 | $7.94 | 47,400 | — | — |
| 2014-03-19 | $8.22 | $8.22 | 134,000 | — | — |
| 2014-03-18 | $8.31 | $8.31 | 118,000 | — | — |
| 2014-03-17 | $7.94 | $7.94 | 102,500 | — | — |
| 2014-03-14 | $7.94 | $7.94 | 133,700 | — | — |
| 2014-03-13 | $8.05 | $8.05 | 132,300 | — | — |
| 2014-03-12 | $8.37 | $8.37 | 144,900 | — | — |
| 2014-03-11 | $8.31 | $8.31 | 158,700 | — | — |
| 2014-03-10 | $8.98 | $8.98 | 355,000 | — | — |
| 2014-03-07 | $9.44 | $9.44 | 223,000 | — | — |
| 2014-03-06 | $9.17 | $9.17 | 269,100 | — | — |
| 2014-03-05 | $8.77 | $8.77 | 244,500 | — | — |
| 2014-03-04 | $8.80 | $8.80 | 179,100 | — | — |
| 2014-03-03 | $8.60 | $8.60 | 211,800 | — | — |
| 2014-02-28 | $8.38 | $8.38 | 360,400 | — | — |
| 2014-02-27 | $8.38 | $8.38 | 113,800 | — | — |
| 2014-02-26 | $8.52 | $8.52 | 44,400 | — | — |
| 2014-02-25 | $8.60 | $8.60 | 68,300 | — | — |
| 2014-02-24 | $8.77 | $8.77 | 165,500 | — | — |
| 2014-02-21 | $9.03 | $9.03 | 225,900 | — | — |
| 2014-02-20 | $9.06 | $9.06 | 90,200 | — | — |
| 2014-02-19 | $8.93 | $8.93 | 223,100 | — | — |
| 2014-02-18 | $9.19 | $9.19 | 282,900 | — | — |
| 2014-02-14 | $8.72 | $8.72 | 86,800 | — | — |
| 2014-02-13 | $8.60 | $8.60 | 93,900 | — | — |
| 2014-02-12 | $8.47 | $8.47 | 153,800 | — | — |
| 2014-02-11 | $8.87 | $8.87 | 153,600 | — | — |
| 2014-02-10 | $8.69 | $8.69 | 131,000 | — | — |
| 2014-02-07 | $8.96 | $8.96 | 683,600 | — | — |
| 2014-02-06 | $8.49 | $8.49 | 720,300 | — | — |
| 2014-02-05 | $9.36 | $9.36 | 228,500 | — | — |
| 2014-02-04 | $9.50 | $9.50 | 122,900 | — | — |
| 2014-02-03 | $9.43 | $9.43 | 119,000 | — | — |
| 2014-01-31 | $9.58 | $9.58 | 33,900 | — | — |
| 2014-01-30 | $9.55 | $9.55 | 82,500 | — | — |
| 2014-01-29 | $9.63 | $9.63 | 68,400 | — | — |
| 2014-01-28 | $9.76 | $9.76 | 94,700 | — | — |
| 2014-01-27 | $9.73 | $9.73 | 84,200 | — | — |
| 2014-01-24 | $9.79 | $9.79 | 167,100 | — | — |
| 2014-01-23 | $9.98 | $9.98 | 146,100 | — | — |
| 2014-01-22 | $10.17 | $10.17 | 78,300 | — | — |
| 2014-01-21 | $10.19 | $10.19 | 51,400 | — | — |
| 2014-01-17 | $10.20 | $10.20 | 44,200 | — | — |
| 2014-01-16 | $10.26 | $10.26 | 48,000 | — | — |
| 2014-01-15 | $10.28 | $10.28 | 92,800 | — | — |
| 2014-01-14 | $10.39 | $10.39 | 75,500 | — | — |
| 2014-01-13 | $10.17 | $10.17 | 111,800 | — | — |
| 2014-01-10 | $10.24 | $10.24 | 51,400 | — | — |
| 2014-01-09 | $10.26 | $10.26 | 76,700 | — | — |
| 2014-01-08 | $10.00 | $10.00 | 370,800 | — | — |
| 2014-01-07 | $10.41 | $10.41 | 194,300 | — | — |
| 2014-01-06 | $10.70 | $10.70 | 193,900 | — | — |
| 2014-01-03 | $10.72 | $10.72 | 75,900 | — | — |
| 2014-01-02 | $10.23 | $10.23 | 56,700 | — | — |