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
- 2000-08-02 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 | $6.48 | $7.57 | 436,700 | — | — |
| 2014-12-30 | $6.53 | $7.63 | 349,100 | — | — |
| 2014-12-29 | $6.65 | $7.77 | 425,800 | — | — |
| 2014-12-26 | $6.77 | $7.91 | 398,300 | — | — |
| 2014-12-24 | $6.59 | $7.70 | 158,800 | — | — |
| 2014-12-23 | $6.50 | $7.59 | 451,800 | — | — |
| 2014-12-22 | $6.51 | $7.60 | 619,200 | — | — |
| 2014-12-19 | $6.45 | $7.53 | 1,736,200 | — | — |
| 2014-12-18 | $7.13 | $8.33 | 560,200 | — | — |
| 2014-12-17 | $7.12 | $8.31 | 547,500 | — | — |
| 2014-12-16 | $7.12 | $8.31 | 1,351,600 | — | — |
| 2014-12-15 | $7.13 | $8.33 | 1,100,600 | — | — |
| 2014-12-12 | $7.14 | $8.34 | 1,884,600 | — | — |
| 2014-12-11 | $7.31 | $8.54 | 2,286,100 | — | — |
| 2014-12-10 | $7.08 | $8.24 | 1,477,700 | — | — |
| 2014-12-09 | $7.08 | $8.24 | 1,289,700 | — | — |
| 2014-12-08 | $6.80 | $7.91 | 1,051,200 | — | — |
| 2014-12-05 | $6.88 | $8.01 | 644,200 | — | — |
| 2014-12-04 | $6.84 | $7.96 | 496,700 | — | — |
| 2014-12-03 | $6.84 | $7.96 | 648,700 | — | — |
| 2014-12-02 | $6.70 | $7.80 | 487,900 | — | — |
| 2014-12-01 | $6.44 | $7.49 | 454,900 | — | — |
| 2014-11-28 | $6.46 | $7.52 | 265,300 | — | — |
| 2014-11-26 | $6.32 | $7.35 | 453,500 | — | — |
| 2014-11-25 | $6.38 | $7.42 | 962,300 | — | — |
| 2014-11-24 | $6.06 | $7.05 | 814,400 | — | — |
| 2014-11-21 | $5.72 | $6.66 | 506,100 | — | — |
| 2014-11-20 | $5.56 | $6.47 | 151,300 | — | — |
| 2014-11-19 | $5.47 | $6.37 | 379,200 | — | — |
| 2014-11-18 | $5.55 | $6.46 | 414,500 | — | — |
| 2014-11-17 | $5.50 | $6.40 | 317,900 | — | — |
| 2014-11-14 | $5.46 | $6.35 | 607,900 | — | — |
| 2014-11-13 | $5.24 | $6.10 | 276,500 | — | — |
| 2014-11-12 | $5.24 | $6.10 | 489,200 | — | — |
| 2014-11-11 | $5.19 | $6.04 | 445,800 | — | — |
| 2014-11-10 | $5.14 | $5.98 | 454,500 | — | — |
| 2014-11-07 | $5.19 | $6.04 | 906,500 | — | — |
| 2014-11-06 | $5.14 | $5.98 | 284,600 | — | — |
| 2014-11-05 | $5.08 | $5.91 | 616,300 | — | — |
| 2014-11-04 | $4.91 | $5.71 | 646,100 | — | — |
| 2014-11-03 | $5.14 | $5.98 | 529,000 | — | — |
| 2014-10-31 | $5.16 | $6.00 | 564,300 | — | — |
| 2014-10-30 | $5.13 | $5.97 | 512,400 | — | — |
| 2014-10-29 | $5.11 | $5.95 | 705,000 | — | — |
| 2014-10-28 | $5.12 | $5.96 | 844,300 | — | — |
| 2014-10-27 | $4.82 | $5.61 | 584,000 | — | — |
| 2014-10-24 | $4.80 | $5.59 | 268,500 | — | — |
| 2014-10-23 | $4.85 | $5.64 | 611,800 | — | — |
| 2014-10-22 | $4.72 | $5.49 | 417,300 | — | — |
| 2014-10-21 | $4.78 | $5.56 | 450,500 | — | — |
| 2014-10-20 | $4.72 | $5.49 | 444,800 | — | — |
| 2014-10-17 | $4.59 | $5.34 | 605,200 | — | — |
| 2014-10-16 | $4.54 | $5.28 | 556,400 | — | — |
| 2014-10-15 | $4.48 | $5.21 | 623,100 | — | — |
| 2014-10-14 | $4.33 | $5.04 | 508,700 | — | — |
| 2014-10-13 | $4.09 | $4.76 | 324,900 | — | — |
| 2014-10-10 | $4.18 | $4.86 | 434,000 | — | — |
| 2014-10-09 | $4.36 | $5.07 | 552,600 | — | — |
| 2014-10-08 | $4.53 | $5.27 | 498,900 | — | — |
| 2014-10-07 | $4.37 | $5.09 | 691,000 | — | — |
| 2014-10-06 | $4.40 | $5.12 | 809,200 | — | — |
| 2014-10-03 | $4.20 | $4.89 | 570,300 | — | — |
| 2014-10-02 | $3.98 | $4.63 | 452,600 | — | — |
| 2014-10-01 | $3.93 | $4.57 | 713,400 | — | — |
| 2014-09-30 | $3.96 | $4.61 | 649,000 | — | — |
| 2014-09-29 | $3.96 | $4.61 | 710,900 | — | — |
| 2014-09-26 | $3.95 | $4.60 | 980,300 | — | — |
| 2014-09-25 | $3.98 | $4.63 | 519,100 | — | — |
| 2014-09-24 | $4.00 | $4.65 | 599,400 | — | — |
| 2014-09-23 | $4.12 | $4.79 | 414,000 | — | — |
| 2014-09-22 | $4.22 | $4.91 | 223,500 | — | — |
| 2014-09-19 | $4.29 | $4.99 | 639,400 | — | — |
| 2014-09-18 | $4.40 | $5.12 | 657,400 | — | — |
| 2014-09-17 | $4.37 | $5.09 | 434,200 | — | — |
| 2014-09-16 | $4.40 | $5.12 | 590,100 | — | — |
| 2014-09-15 | $4.35 | $5.06 | 551,400 | — | — |
| 2014-09-12 | $4.52 | $5.26 | 383,400 | — | — |
| 2014-09-11 | $4.58 | $5.33 | 386,900 | — | — |
| 2014-09-10 | $4.67 | $5.41 | 708,900 | — | — |
| 2014-09-09 | $4.41 | $5.10 | 274,300 | — | — |
| 2014-09-08 | $4.59 | $5.31 | 245,000 | — | — |
| 2014-09-05 | $4.50 | $5.21 | 258,100 | — | — |
| 2014-09-04 | $4.47 | $5.17 | 351,100 | — | — |
| 2014-09-03 | $4.60 | $5.32 | 368,300 | — | — |
| 2014-09-02 | $4.55 | $5.27 | 404,200 | — | — |
| 2014-08-29 | $4.58 | $5.30 | 577,800 | — | — |
| 2014-08-28 | $4.70 | $5.44 | 593,900 | — | — |
| 2014-08-27 | $4.69 | $5.43 | 1,161,500 | — | — |
| 2014-08-26 | $4.55 | $5.27 | 834,800 | — | — |
| 2014-08-25 | $4.61 | $5.34 | 528,700 | — | — |
| 2014-08-22 | $4.64 | $5.37 | 335,400 | — | — |
| 2014-08-21 | $4.68 | $5.42 | 436,000 | — | — |
| 2014-08-20 | $4.72 | $5.46 | 393,500 | — | — |
| 2014-08-19 | $4.78 | $5.53 | 618,000 | — | — |
| 2014-08-18 | $4.55 | $5.27 | 897,300 | — | — |
| 2014-08-15 | $4.23 | $4.90 | 1,318,200 | — | — |
| 2014-08-14 | $4.26 | $4.93 | 2,971,700 | — | — |
| 2014-08-13 | $4.23 | $4.90 | 1,084,600 | — | — |
| 2014-08-12 | $4.31 | $4.99 | 997,700 | — | — |
| 2014-08-11 | $4.46 | $5.16 | 1,010,700 | — | — |
| 2014-08-08 | $4.70 | $5.44 | 511,400 | — | — |
| 2014-08-07 | $4.77 | $5.52 | 1,662,300 | — | — |
| 2014-08-06 | $5.70 | $6.60 | 310,000 | — | — |
| 2014-08-05 | $5.52 | $6.39 | 189,800 | — | — |
| 2014-08-04 | $5.58 | $6.46 | 481,100 | — | — |
| 2014-08-01 | $5.47 | $6.33 | 466,400 | — | — |
| 2014-07-31 | $5.59 | $6.47 | 613,500 | — | — |
| 2014-07-30 | $5.76 | $6.67 | 328,000 | — | — |
| 2014-07-29 | $5.76 | $6.67 | 442,900 | — | — |
| 2014-07-28 | $5.81 | $6.72 | 309,200 | — | — |
| 2014-07-25 | $5.90 | $6.83 | 270,800 | — | — |
| 2014-07-24 | $5.94 | $6.88 | 365,300 | — | — |
| 2014-07-23 | $5.99 | $6.93 | 339,300 | — | — |
| 2014-07-22 | $6.00 | $6.94 | 299,800 | — | — |
| 2014-07-21 | $5.83 | $6.75 | 330,300 | — | — |
| 2014-07-18 | $5.97 | $6.91 | 263,400 | — | — |
| 2014-07-17 | $5.89 | $6.82 | 358,300 | — | — |
| 2014-07-16 | $6.00 | $6.94 | 371,900 | — | — |
| 2014-07-15 | $5.92 | $6.85 | 622,500 | — | — |
| 2014-07-14 | $6.01 | $6.96 | 349,600 | — | — |
| 2014-07-11 | $5.93 | $6.86 | 551,500 | — | — |
| 2014-07-10 | $6.06 | $7.01 | 520,500 | — | — |
| 2014-07-09 | $6.09 | $7.05 | 442,100 | — | — |
| 2014-07-08 | $5.97 | $6.91 | 410,200 | — | — |
| 2014-07-07 | $6.21 | $7.19 | 420,500 | — | — |
| 2014-07-03 | $6.42 | $7.43 | 276,500 | — | — |
| 2014-07-02 | $6.29 | $7.28 | 594,000 | — | — |
| 2014-07-01 | $6.42 | $7.43 | 1,027,300 | — | — |
| 2014-06-30 | $6.22 | $7.20 | 1,163,400 | — | — |
| 2014-06-27 | $6.26 | $7.25 | 886,600 | — | — |
| 2014-06-26 | $6.08 | $7.04 | 665,200 | — | — |
| 2014-06-25 | $5.98 | $6.92 | 1,281,900 | — | — |
| 2014-06-24 | $5.64 | $6.53 | 886,600 | — | — |
| 2014-06-23 | $5.36 | $6.20 | 598,400 | — | — |
| 2014-06-20 | $5.40 | $6.25 | 584,100 | — | — |
| 2014-06-19 | $5.51 | $6.38 | 260,700 | — | — |
| 2014-06-18 | $5.51 | $6.38 | 377,300 | — | — |
| 2014-06-17 | $5.41 | $6.26 | 439,000 | — | — |
| 2014-06-16 | $5.43 | $6.28 | 319,600 | — | — |
| 2014-06-13 | $5.36 | $6.20 | 352,600 | — | — |
| 2014-06-12 | $5.44 | $6.30 | 356,300 | — | — |
| 2014-06-11 | $5.56 | $6.44 | 562,800 | — | — |
| 2014-06-10 | $5.66 | $6.52 | 875,400 | — | — |
| 2014-06-09 | $5.66 | $6.52 | 514,600 | — | — |
| 2014-06-06 | $5.48 | $6.31 | 433,800 | — | — |
| 2014-06-05 | $5.37 | $6.19 | 426,700 | — | — |
| 2014-06-04 | $5.28 | $6.08 | 339,600 | — | — |
| 2014-06-03 | $5.25 | $6.05 | 394,200 | — | — |
| 2014-06-02 | $5.29 | $6.10 | 391,800 | — | — |
| 2014-05-30 | $5.36 | $6.18 | 885,400 | — | — |
| 2014-05-29 | $5.16 | $5.95 | 634,200 | — | — |
| 2014-05-28 | $5.25 | $6.05 | 724,900 | — | — |
| 2014-05-27 | $5.22 | $6.02 | 534,500 | — | — |
| 2014-05-23 | $5.24 | $6.04 | 408,900 | — | — |
| 2014-05-22 | $5.21 | $6.00 | 284,600 | — | — |
| 2014-05-21 | $5.21 | $6.00 | 260,500 | — | — |
| 2014-05-20 | $5.17 | $5.96 | 439,300 | — | — |
| 2014-05-19 | $5.30 | $6.11 | 319,500 | — | — |
| 2014-05-16 | $5.30 | $6.11 | 386,900 | — | — |
| 2014-05-15 | $5.19 | $5.98 | 548,900 | — | — |
| 2014-05-14 | $5.16 | $5.95 | 622,100 | — | — |
| 2014-05-13 | $5.32 | $6.13 | 714,100 | — | — |
| 2014-05-12 | $5.77 | $6.65 | 906,400 | — | — |
| 2014-05-09 | $5.25 | $6.05 | 636,600 | — | — |
| 2014-05-08 | $5.06 | $5.83 | 1,011,700 | — | — |
| 2014-05-07 | $5.30 | $6.11 | 389,200 | — | — |
| 2014-05-06 | $5.28 | $6.08 | 462,800 | — | — |
| 2014-05-05 | $5.44 | $6.27 | 273,100 | — | — |
| 2014-05-02 | $5.42 | $6.25 | 330,600 | — | — |
| 2014-05-01 | $5.41 | $6.23 | 439,400 | — | — |
| 2014-04-30 | $5.31 | $6.12 | 654,600 | — | — |
| 2014-04-29 | $5.24 | $6.04 | 997,600 | — | — |
| 2014-04-28 | $5.27 | $6.07 | 594,900 | — | — |
| 2014-04-25 | $5.33 | $6.14 | 506,600 | — | — |
| 2014-04-24 | $5.48 | $6.31 | 234,600 | — | — |
| 2014-04-23 | $5.52 | $6.36 | 530,300 | — | — |
| 2014-04-22 | $5.60 | $6.45 | 1,066,000 | — | — |
| 2014-04-21 | $5.66 | $6.52 | 400,500 | — | — |
| 2014-04-17 | $5.66 | $6.52 | 302,800 | — | — |
| 2014-04-16 | $5.70 | $6.57 | 481,400 | — | — |
| 2014-04-15 | $5.66 | $6.52 | 1,352,800 | — | — |
| 2014-04-14 | $5.88 | $6.78 | 654,600 | — | — |
| 2014-04-11 | $5.93 | $6.83 | 539,800 | — | — |
| 2014-04-10 | $5.98 | $6.89 | 745,900 | — | — |
| 2014-04-09 | $6.12 | $7.05 | 607,500 | — | — |
| 2014-04-08 | $6.02 | $6.94 | 596,200 | — | — |
| 2014-04-07 | $5.96 | $6.87 | 823,700 | — | — |
| 2014-04-04 | $6.21 | $7.16 | 783,600 | — | — |
| 2014-04-03 | $6.29 | $7.25 | 926,300 | — | — |
| 2014-04-02 | $6.59 | $7.59 | 255,100 | — | — |
| 2014-04-01 | $6.65 | $7.66 | 415,600 | — | — |
| 2014-03-31 | $6.70 | $7.72 | 1,484,900 | — | — |
| 2014-03-28 | $6.40 | $7.37 | 725,700 | — | — |
| 2014-03-27 | $6.15 | $7.09 | 1,236,000 | — | — |
| 2014-03-26 | $6.06 | $6.98 | 1,576,800 | — | — |
| 2014-03-25 | $6.28 | $7.24 | 544,200 | — | — |
| 2014-03-24 | $6.36 | $7.33 | 943,900 | — | — |
| 2014-03-21 | $6.63 | $7.64 | 1,421,900 | — | — |
| 2014-03-20 | $6.47 | $7.46 | 586,700 | — | — |
| 2014-03-19 | $6.69 | $7.71 | 445,000 | — | — |
| 2014-03-18 | $6.84 | $7.88 | 1,010,700 | — | — |
| 2014-03-17 | $7.05 | $8.12 | 885,000 | — | — |
| 2014-03-14 | $7.30 | $8.41 | 638,700 | — | — |
| 2014-03-13 | $7.10 | $8.18 | 808,700 | — | — |
| 2014-03-12 | $7.09 | $8.17 | 811,900 | — | — |
| 2014-03-11 | $7.12 | $8.18 | 737,400 | — | — |
| 2014-03-10 | $7.20 | $8.27 | 676,400 | — | — |
| 2014-03-07 | $7.12 | $8.18 | 1,386,500 | — | — |
| 2014-03-06 | $7.10 | $8.15 | 1,950,600 | — | — |
| 2014-03-05 | $6.86 | $7.88 | 1,185,400 | — | — |
| 2014-03-04 | $6.66 | $7.65 | 1,108,400 | — | — |
| 2014-03-03 | $6.52 | $7.49 | 903,600 | — | — |
| 2014-02-28 | $6.63 | $7.61 | 2,314,700 | — | — |
| 2014-02-27 | $6.03 | $6.92 | 613,700 | — | — |
| 2014-02-26 | $6.09 | $6.99 | 399,700 | — | — |
| 2014-02-25 | $6.12 | $7.03 | 406,800 | — | — |
| 2014-02-24 | $6.20 | $7.12 | 505,700 | — | — |
| 2014-02-21 | $6.23 | $7.15 | 351,000 | — | — |
| 2014-02-20 | $6.16 | $7.07 | 724,300 | — | — |
| 2014-02-19 | $5.86 | $6.73 | 329,300 | — | — |
| 2014-02-18 | $5.98 | $6.87 | 291,300 | — | — |
| 2014-02-14 | $5.93 | $6.81 | 227,300 | — | — |
| 2014-02-13 | $5.88 | $6.75 | 430,100 | — | — |
| 2014-02-12 | $5.93 | $6.81 | 363,300 | — | — |
| 2014-02-11 | $5.82 | $6.68 | 894,500 | — | — |
| 2014-02-10 | $5.88 | $6.75 | 339,200 | — | — |
| 2014-02-07 | $6.00 | $6.89 | 396,700 | — | — |
| 2014-02-06 | $5.97 | $6.86 | 491,600 | — | — |
| 2014-02-05 | $5.86 | $6.73 | 440,000 | — | — |
| 2014-02-04 | $5.86 | $6.73 | 471,800 | — | — |
| 2014-02-03 | $5.87 | $6.74 | 516,000 | — | — |
| 2014-01-31 | $6.03 | $6.92 | 488,400 | — | — |
| 2014-01-30 | $6.05 | $6.95 | 450,300 | — | — |
| 2014-01-29 | $5.78 | $6.64 | 459,000 | — | — |
| 2014-01-28 | $5.92 | $6.80 | 459,300 | — | — |
| 2014-01-27 | $5.80 | $6.66 | 415,200 | — | — |
| 2014-01-24 | $5.87 | $6.74 | 831,100 | — | — |
| 2014-01-23 | $6.11 | $7.02 | 476,800 | — | — |
| 2014-01-22 | $6.03 | $6.92 | 385,600 | — | — |
| 2014-01-21 | $5.99 | $6.88 | 677,400 | — | — |
| 2014-01-17 | $6.10 | $7.00 | 302,100 | — | — |
| 2014-01-16 | $6.20 | $7.12 | 431,900 | — | — |
| 2014-01-15 | $6.10 | $7.00 | 613,600 | — | — |
| 2014-01-14 | $6.43 | $7.38 | 467,200 | — | — |
| 2014-01-13 | $6.42 | $7.37 | 558,100 | — | — |
| 2014-01-10 | $6.64 | $7.62 | 452,600 | — | — |
| 2014-01-09 | $6.65 | $7.64 | 663,500 | — | — |
| 2014-01-08 | $6.90 | $7.92 | 1,132,800 | — | — |
| 2014-01-07 | $6.64 | $7.62 | 734,400 | — | — |
| 2014-01-06 | $6.45 | $7.41 | 812,600 | — | — |
| 2014-01-03 | $6.43 | $7.38 | 906,500 | — | — |
| 2014-01-02 | $6.04 | $6.94 | 519,100 | — | — |