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
- 1998-10-28 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 | $6.24 | $20.75 | 174,300 | — | — |
| 2014-12-30 | $6.21 | $20.65 | 193,700 | — | — |
| 2014-12-29 | $6.23 | $20.71 | 140,200 | — | — |
| 2014-12-26 | $6.28 | $20.88 | 190,000 | — | — |
| 2014-12-24 | $6.29 | $20.91 | 90,900 | — | — |
| 2014-12-23 | $6.28 | $20.88 | 143,800 | — | — |
| 2014-12-22 | $6.19 | $20.58 | 108,400 | — | — |
| 2014-12-19 | $6.25 | $20.78 | 150,800 | — | — |
| 2014-12-18 | $6.25 | $20.78 | 239,000 | — | — |
| 2014-12-17 | $6.24 | $20.75 | 170,400 | — | — |
| 2014-12-16 | $6.15 | $20.45 | 249,900 | — | — |
| 2014-12-15 | $6.22 | $20.68 | 124,200 | — | — |
| 2014-12-12 | $6.25 | $20.78 | 118,500 | — | — |
| 2014-12-11 | $6.31 | $20.98 | 152,000 | — | — |
| 2014-12-10 | $6.34 | $21.08 | 137,100 | — | — |
| 2014-12-09 | $6.32 | $21.01 | 285,100 | — | — |
| 2014-12-08 | $6.35 | $21.00 | 131,100 | — | — |
| 2014-12-05 | $6.34 | $20.97 | 162,700 | — | — |
| 2014-12-04 | $6.38 | $21.10 | 125,100 | — | — |
| 2014-12-03 | $6.34 | $20.97 | 142,500 | — | — |
| 2014-12-02 | $6.35 | $21.00 | 135,500 | — | — |
| 2014-12-01 | $6.36 | $21.03 | 38,900 | — | — |
| 2014-11-28 | $6.36 | $21.03 | 48,700 | — | — |
| 2014-11-26 | $6.36 | $21.03 | 66,300 | — | — |
| 2014-11-25 | $6.34 | $20.97 | 142,400 | — | — |
| 2014-11-24 | $6.39 | $21.13 | 154,200 | — | — |
| 2014-11-21 | $6.36 | $21.03 | 188,300 | — | — |
| 2014-11-20 | $6.38 | $21.10 | 171,700 | — | — |
| 2014-11-19 | $6.37 | $21.07 | 155,600 | — | — |
| 2014-11-18 | $6.35 | $21.00 | 184,100 | — | — |
| 2014-11-17 | $6.39 | $21.13 | 96,900 | — | — |
| 2014-11-14 | $6.41 | $21.20 | 88,700 | — | — |
| 2014-11-13 | $6.40 | $21.17 | 107,300 | — | — |
| 2014-11-12 | $6.39 | $21.13 | 59,000 | — | — |
| 2014-11-11 | $6.35 | $21.00 | 163,500 | — | — |
| 2014-11-10 | $6.36 | $21.03 | 160,100 | — | — |
| 2014-11-07 | $6.38 | $20.99 | 106,400 | — | — |
| 2014-11-06 | $6.40 | $21.06 | 122,700 | — | — |
| 2014-11-05 | $6.41 | $21.09 | 128,400 | — | — |
| 2014-11-04 | $6.40 | $21.06 | 299,200 | — | — |
| 2014-11-03 | $6.43 | $21.16 | 220,000 | — | — |
| 2014-10-31 | $6.43 | $21.16 | 169,600 | — | — |
| 2014-10-30 | $6.41 | $21.09 | 167,100 | — | — |
| 2014-10-29 | $6.49 | $21.35 | 166,800 | — | — |
| 2014-10-28 | $6.54 | $21.52 | 115,400 | — | — |
| 2014-10-27 | $6.48 | $21.32 | 112,900 | — | — |
| 2014-10-24 | $6.50 | $21.39 | 55,000 | — | — |
| 2014-10-23 | $6.49 | $21.35 | 82,300 | — | — |
| 2014-10-22 | $6.45 | $21.22 | 206,900 | — | — |
| 2014-10-21 | $6.47 | $21.29 | 109,000 | — | — |
| 2014-10-20 | $6.39 | $21.02 | 128,800 | — | — |
| 2014-10-17 | $6.40 | $21.06 | 177,000 | — | — |
| 2014-10-16 | $6.37 | $20.96 | 364,400 | — | — |
| 2014-10-15 | $6.25 | $20.56 | 291,700 | — | — |
| 2014-10-14 | $6.41 | $21.09 | 125,400 | — | — |
| 2014-10-13 | $6.42 | $21.12 | 59,900 | — | — |
| 2014-10-10 | $6.45 | $21.22 | 79,700 | — | — |
| 2014-10-09 | $6.41 | $21.09 | 108,400 | — | — |
| 2014-10-08 | $6.47 | $21.29 | 117,700 | — | — |
| 2014-10-07 | $6.47 | $21.17 | 131,700 | — | — |
| 2014-10-06 | $6.49 | $21.24 | 188,300 | — | — |
| 2014-10-03 | $6.51 | $21.31 | 118,400 | — | — |
| 2014-10-02 | $6.49 | $21.24 | 234,900 | — | — |
| 2014-10-01 | $6.52 | $21.34 | 164,200 | — | — |
| 2014-09-30 | $6.51 | $21.31 | 103,800 | — | — |
| 2014-09-29 | $6.48 | $21.21 | 173,400 | — | — |
| 2014-09-26 | $6.53 | $21.37 | 124,500 | — | — |
| 2014-09-25 | $6.53 | $21.37 | 121,300 | — | — |
| 2014-09-24 | $6.53 | $21.37 | 61,200 | — | — |
| 2014-09-23 | $6.58 | $21.53 | 189,400 | — | — |
| 2014-09-22 | $6.57 | $21.50 | 135,000 | — | — |
| 2014-09-19 | $6.56 | $21.47 | 118,700 | — | — |
| 2014-09-18 | $6.54 | $21.40 | 49,900 | — | — |
| 2014-09-17 | $6.54 | $21.40 | 114,800 | — | — |
| 2014-09-16 | $6.55 | $21.44 | 138,000 | — | — |
| 2014-09-15 | $6.59 | $21.57 | 75,800 | — | — |
| 2014-09-12 | $6.57 | $21.50 | 64,600 | — | — |
| 2014-09-11 | $6.61 | $21.63 | 121,400 | — | — |
| 2014-09-10 | $6.59 | $21.57 | 156,000 | — | — |
| 2014-09-09 | $6.64 | $21.62 | 83,700 | — | — |
| 2014-09-08 | $6.63 | $21.59 | 65,300 | — | — |
| 2014-09-05 | $6.63 | $21.59 | 102,600 | — | — |
| 2014-09-04 | $6.65 | $21.66 | 110,200 | — | — |
| 2014-09-03 | $6.64 | $21.62 | 105,700 | — | — |
| 2014-09-02 | $6.68 | $21.75 | 113,200 | — | — |
| 2014-08-29 | $6.67 | $21.72 | 100,400 | — | — |
| 2014-08-28 | $6.66 | $21.69 | 110,700 | — | — |
| 2014-08-27 | $6.65 | $21.66 | 175,600 | — | — |
| 2014-08-26 | $6.63 | $21.59 | 219,000 | — | — |
| 2014-08-25 | $6.63 | $21.59 | 140,000 | — | — |
| 2014-08-22 | $6.70 | $21.82 | 64,400 | — | — |
| 2014-08-21 | $6.74 | $21.95 | 102,400 | — | — |
| 2014-08-20 | $6.74 | $21.95 | 100,000 | — | — |
| 2014-08-19 | $6.75 | $21.98 | 158,900 | — | — |
| 2014-08-18 | $6.74 | $21.95 | 242,000 | — | — |
| 2014-08-15 | $6.70 | $21.82 | 83,300 | — | — |
| 2014-08-14 | $6.70 | $21.82 | 102,000 | — | — |
| 2014-08-13 | $6.63 | $21.59 | 135,800 | — | — |
| 2014-08-12 | $6.60 | $21.49 | 83,900 | — | — |
| 2014-08-11 | $6.66 | $21.69 | 111,700 | — | — |
| 2014-08-08 | $6.59 | $21.46 | 152,300 | — | — |
| 2014-08-07 | $6.60 | $21.49 | 106,400 | — | — |
| 2014-08-06 | $6.62 | $21.45 | 158,800 | — | — |
| 2014-08-05 | $6.66 | $21.58 | 127,400 | — | — |
| 2014-08-04 | $6.67 | $21.61 | 132,500 | — | — |
| 2014-08-01 | $6.73 | $21.81 | 79,200 | — | — |
| 2014-07-31 | $6.75 | $21.87 | 178,900 | — | — |
| 2014-07-30 | $6.72 | $21.77 | 125,100 | — | — |
| 2014-07-29 | $6.77 | $21.94 | 154,900 | — | — |
| 2014-07-28 | $6.79 | $22.00 | 64,900 | — | — |
| 2014-07-25 | $6.80 | $22.03 | 64,900 | — | — |
| 2014-07-24 | $6.82 | $22.10 | 109,000 | — | — |
| 2014-07-23 | $6.82 | $22.10 | 74,300 | — | — |
| 2014-07-22 | $6.81 | $22.07 | 87,800 | — | — |
| 2014-07-21 | $6.76 | $21.90 | 99,800 | — | — |
| 2014-07-18 | $6.76 | $21.90 | 148,100 | — | — |
| 2014-07-17 | $6.76 | $21.90 | 152,600 | — | — |
| 2014-07-16 | $6.77 | $21.94 | 246,400 | — | — |
| 2014-07-15 | $6.79 | $22.00 | 163,100 | — | — |
| 2014-07-14 | $6.79 | $22.00 | 155,100 | — | — |
| 2014-07-11 | $6.84 | $22.16 | 74,100 | — | — |
| 2014-07-10 | $6.80 | $22.03 | 164,700 | — | — |
| 2014-07-09 | $6.77 | $21.94 | 181,800 | — | — |
| 2014-07-08 | $6.79 | $21.89 | 74,500 | — | — |
| 2014-07-07 | $6.79 | $21.89 | 126,700 | — | — |
| 2014-07-03 | $6.79 | $21.89 | 106,100 | — | — |
| 2014-07-02 | $6.77 | $21.83 | 165,900 | — | — |
| 2014-07-01 | $6.80 | $21.93 | 194,500 | — | — |
| 2014-06-30 | $6.81 | $21.96 | 142,100 | — | — |
| 2014-06-27 | $6.77 | $21.83 | 102,000 | — | — |
| 2014-06-26 | $6.79 | $21.89 | 152,000 | — | — |
| 2014-06-25 | $6.83 | $22.02 | 96,700 | — | — |
| 2014-06-24 | $6.80 | $21.93 | 89,700 | — | — |
| 2014-06-23 | $6.83 | $22.02 | 126,900 | — | — |
| 2014-06-20 | $6.79 | $21.89 | 71,900 | — | — |
| 2014-06-19 | $6.81 | $21.96 | 89,900 | — | — |
| 2014-06-18 | $6.82 | $21.99 | 118,800 | — | — |
| 2014-06-17 | $6.79 | $21.89 | 81,900 | — | — |
| 2014-06-16 | $6.77 | $21.83 | 65,200 | — | — |
| 2014-06-13 | $6.79 | $21.89 | 56,700 | — | — |
| 2014-06-12 | $6.75 | $21.77 | 67,500 | — | — |
| 2014-06-11 | $6.78 | $21.86 | 86,900 | — | — |
| 2014-06-10 | $6.83 | $22.02 | 138,000 | — | — |
| 2014-06-09 | $6.82 | $21.89 | 40,800 | — | — |
| 2014-06-06 | $6.82 | $21.89 | 151,700 | — | — |
| 2014-06-05 | $6.84 | $21.95 | 63,800 | — | — |
| 2014-06-04 | $6.77 | $21.73 | 132,700 | — | — |
| 2014-06-03 | $6.77 | $21.73 | 127,900 | — | — |
| 2014-06-02 | $6.79 | $21.79 | 61,800 | — | — |
| 2014-05-30 | $6.83 | $21.92 | 85,000 | — | — |
| 2014-05-29 | $6.81 | $21.86 | 131,600 | — | — |
| 2014-05-28 | $6.84 | $21.95 | 77,900 | — | — |
| 2014-05-27 | $6.86 | $22.02 | 150,000 | — | — |
| 2014-05-23 | $6.82 | $21.89 | 129,000 | — | — |
| 2014-05-22 | $6.80 | $21.82 | 99,700 | — | — |
| 2014-05-21 | $6.79 | $21.79 | 126,700 | — | — |
| 2014-05-20 | $6.77 | $21.73 | 164,300 | — | — |
| 2014-05-19 | $6.75 | $21.66 | 141,700 | — | — |
| 2014-05-16 | $6.76 | $21.70 | 64,500 | — | — |
| 2014-05-15 | $6.76 | $21.70 | 65,000 | — | — |
| 2014-05-14 | $6.77 | $21.73 | 92,500 | — | — |
| 2014-05-13 | $6.78 | $21.76 | 109,000 | — | — |
| 2014-05-12 | $6.77 | $21.73 | 106,400 | — | — |
| 2014-05-09 | $6.78 | $21.76 | 128,600 | — | — |
| 2014-05-08 | $6.78 | $21.76 | 116,000 | — | — |
| 2014-05-07 | $6.83 | $21.82 | 137,000 | — | — |
| 2014-05-06 | $6.84 | $21.85 | 100,300 | — | — |
| 2014-05-05 | $6.80 | $21.72 | 84,600 | — | — |
| 2014-05-02 | $6.80 | $21.72 | 152,300 | — | — |
| 2014-05-01 | $6.82 | $21.79 | 80,200 | — | — |
| 2014-04-30 | $6.88 | $21.98 | 93,100 | — | — |
| 2014-04-29 | $6.87 | $21.95 | 61,100 | — | — |
| 2014-04-28 | $6.91 | $22.07 | 123,600 | — | — |
| 2014-04-25 | $6.90 | $22.04 | 130,300 | — | — |
| 2014-04-24 | $6.89 | $22.01 | 141,800 | — | — |
| 2014-04-23 | $6.89 | $22.01 | 133,000 | — | — |
| 2014-04-22 | $6.82 | $21.79 | 91,000 | — | — |
| 2014-04-21 | $6.79 | $21.69 | 212,700 | — | — |
| 2014-04-17 | $6.81 | $21.75 | 127,900 | — | — |
| 2014-04-16 | $6.76 | $21.59 | 131,500 | — | — |
| 2014-04-15 | $6.76 | $21.59 | 98,900 | — | — |
| 2014-04-14 | $6.76 | $21.59 | 85,200 | — | — |
| 2014-04-11 | $6.77 | $21.63 | 131,000 | — | — |
| 2014-04-10 | $6.79 | $21.69 | 128,800 | — | — |
| 2014-04-09 | $6.77 | $21.63 | 183,400 | — | — |
| 2014-04-08 | $6.82 | $21.68 | 129,200 | — | — |
| 2014-04-07 | $6.86 | $21.80 | 107,400 | — | — |
| 2014-04-04 | $6.91 | $21.96 | 184,300 | — | — |
| 2014-04-03 | $6.86 | $21.80 | 189,500 | — | — |
| 2014-04-02 | $6.85 | $21.77 | 191,500 | — | — |
| 2014-04-01 | $6.88 | $21.87 | 110,300 | — | — |
| 2014-03-31 | $6.90 | $21.93 | 108,000 | — | — |
| 2014-03-28 | $6.89 | $21.90 | 123,300 | — | — |
| 2014-03-27 | $6.91 | $21.96 | 125,000 | — | — |
| 2014-03-26 | $6.86 | $21.80 | 70,300 | — | — |
| 2014-03-25 | $6.89 | $21.90 | 94,600 | — | — |
| 2014-03-24 | $6.88 | $21.87 | 60,800 | — | — |
| 2014-03-21 | $6.91 | $21.96 | 107,300 | — | — |
| 2014-03-20 | $6.91 | $21.96 | 141,000 | — | — |
| 2014-03-19 | $6.94 | $22.06 | 75,500 | — | — |
| 2014-03-18 | $6.90 | $21.93 | 102,600 | — | — |
| 2014-03-17 | $6.89 | $21.90 | 87,400 | — | — |
| 2014-03-14 | $6.89 | $21.90 | 81,000 | — | — |
| 2014-03-13 | $6.88 | $21.87 | 152,700 | — | — |
| 2014-03-12 | $6.93 | $22.03 | 92,200 | — | — |
| 2014-03-11 | $6.93 | $22.03 | 149,200 | — | — |
| 2014-03-10 | $6.95 | $21.98 | 93,700 | — | — |
| 2014-03-07 | $6.96 | $22.01 | 140,800 | — | — |
| 2014-03-06 | $6.97 | $22.05 | 97,100 | — | — |
| 2014-03-05 | $6.98 | $22.08 | 353,900 | — | — |
| 2014-03-04 | $7.03 | $22.24 | 139,100 | — | — |
| 2014-03-03 | $7.01 | $22.17 | 80,100 | — | — |
| 2014-02-28 | $7.04 | $22.27 | 68,200 | — | — |
| 2014-02-27 | $7.01 | $22.17 | 71,300 | — | — |
| 2014-02-26 | $7.01 | $22.17 | 86,100 | — | — |
| 2014-02-25 | $7.06 | $22.33 | 305,100 | — | — |
| 2014-02-24 | $7.04 | $22.27 | 101,500 | — | — |
| 2014-02-21 | $7.05 | $22.30 | 128,000 | — | — |
| 2014-02-20 | $7.05 | $22.30 | 162,200 | — | — |
| 2014-02-19 | $7.01 | $22.17 | 98,200 | — | — |
| 2014-02-18 | $7.03 | $22.24 | 84,700 | — | — |
| 2014-02-14 | $7.02 | $22.20 | 65,300 | — | — |
| 2014-02-13 | $7.01 | $22.17 | 149,500 | — | — |
| 2014-02-12 | $7.00 | $22.14 | 69,900 | — | — |
| 2014-02-11 | $7.00 | $22.14 | 156,000 | — | — |
| 2014-02-10 | $7.07 | $22.25 | 47,200 | — | — |
| 2014-02-07 | $7.06 | $22.22 | 121,700 | — | — |
| 2014-02-06 | $7.04 | $22.16 | 131,400 | — | — |
| 2014-02-05 | $7.03 | $22.13 | 55,800 | — | — |
| 2014-02-04 | $7.06 | $22.22 | 70,400 | — | — |
| 2014-02-03 | $7.05 | $22.19 | 76,400 | — | — |
| 2014-01-31 | $7.06 | $22.22 | 59,900 | — | — |
| 2014-01-30 | $7.06 | $22.22 | 116,000 | — | — |
| 2014-01-29 | $7.05 | $22.19 | 52,200 | — | — |
| 2014-01-28 | $7.04 | $22.16 | 78,200 | — | — |
| 2014-01-27 | $7.05 | $22.19 | 113,000 | — | — |
| 2014-01-24 | $7.08 | $22.29 | 104,700 | — | — |
| 2014-01-23 | $7.11 | $22.38 | 91,900 | — | — |
| 2014-01-22 | $7.10 | $22.35 | 102,000 | — | — |
| 2014-01-21 | $7.10 | $22.35 | 111,400 | — | — |
| 2014-01-17 | $7.10 | $22.35 | 167,800 | — | — |
| 2014-01-16 | $7.13 | $22.44 | 62,400 | — | — |
| 2014-01-15 | $7.09 | $22.32 | 56,000 | — | — |
| 2014-01-14 | $7.07 | $22.25 | 87,200 | — | — |
| 2014-01-13 | $7.08 | $22.29 | 131,500 | — | — |
| 2014-01-10 | $7.11 | $22.38 | 119,600 | — | — |
| 2014-01-09 | $7.12 | $22.41 | 60,700 | — | — |
| 2014-01-08 | $7.13 | $22.44 | 123,800 | — | — |
| 2014-01-07 | $7.10 | $22.35 | 231,300 | — | — |
| 2014-01-06 | $6.99 | $22.00 | 112,800 | — | — |
| 2014-01-03 | $6.97 | $21.94 | 189,000 | — | — |
| 2014-01-02 | $6.95 | $21.88 | 157,700 | — | — |