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
- 2006-10-20 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 | $5.74 | $5.74 | 556,500 | — | — |
| 2014-12-30 | $5.80 | $5.80 | 451,500 | — | — |
| 2014-12-29 | $5.82 | $5.82 | 581,000 | — | — |
| 2014-12-26 | $5.74 | $5.74 | 438,500 | — | — |
| 2014-12-24 | $5.74 | $5.74 | 463,000 | — | — |
| 2014-12-23 | $5.70 | $5.70 | 757,500 | — | — |
| 2014-12-22 | $5.69 | $5.69 | 638,000 | — | — |
| 2014-12-19 | $5.60 | $5.60 | 1,575,000 | — | — |
| 2014-12-18 | $5.57 | $5.57 | 712,500 | — | — |
| 2014-12-17 | $5.48 | $5.48 | 989,000 | — | — |
| 2014-12-16 | $5.28 | $5.28 | 891,500 | — | — |
| 2014-12-15 | $5.33 | $5.33 | 770,500 | — | — |
| 2014-12-12 | $5.56 | $5.56 | 867,000 | — | — |
| 2014-12-11 | $5.65 | $5.65 | 672,000 | — | — |
| 2014-12-10 | $5.59 | $5.59 | 559,500 | — | — |
| 2014-12-09 | $5.68 | $5.68 | 594,500 | — | — |
| 2014-12-08 | $5.64 | $5.64 | 669,000 | — | — |
| 2014-12-05 | $5.72 | $5.72 | 814,500 | — | — |
| 2014-12-04 | $5.65 | $5.65 | 609,500 | — | — |
| 2014-12-03 | $5.64 | $5.64 | 789,000 | — | — |
| 2014-12-02 | $5.52 | $5.52 | 1,230,500 | — | — |
| 2014-12-01 | $5.49 | $5.49 | 826,000 | — | — |
| 2014-11-28 | $5.61 | $5.61 | 354,000 | — | — |
| 2014-11-26 | $5.62 | $5.62 | 446,500 | — | — |
| 2014-11-25 | $5.57 | $5.57 | 496,000 | — | — |
| 2014-11-24 | $5.59 | $5.59 | 497,500 | — | — |
| 2014-11-21 | $5.53 | $5.53 | 919,000 | — | — |
| 2014-11-20 | $5.49 | $5.49 | 355,000 | — | — |
| 2014-11-19 | $5.47 | $5.47 | 324,000 | — | — |
| 2014-11-18 | $5.56 | $5.56 | 307,500 | — | — |
| 2014-11-17 | $5.59 | $5.59 | 318,500 | — | — |
| 2014-11-14 | $5.72 | $5.72 | 462,000 | — | — |
| 2014-11-13 | $5.73 | $5.73 | 268,000 | — | — |
| 2014-11-12 | $5.78 | $5.78 | 292,500 | — | — |
| 2014-11-11 | $5.76 | $5.76 | 588,500 | — | — |
| 2014-11-10 | $5.78 | $5.78 | 419,000 | — | — |
| 2014-11-07 | $5.74 | $5.74 | 375,000 | — | — |
| 2014-11-06 | $5.79 | $5.79 | 372,000 | — | — |
| 2014-11-05 | $5.77 | $5.77 | 555,000 | — | — |
| 2014-11-04 | $5.79 | $5.79 | 691,000 | — | — |
| 2014-11-03 | $5.68 | $5.68 | 1,289,000 | — | — |
| 2014-10-31 | $5.60 | $5.60 | 770,500 | — | — |
| 2014-10-30 | $5.58 | $5.58 | 998,000 | — | — |
| 2014-10-29 | $5.52 | $5.52 | 410,000 | — | — |
| 2014-10-28 | $5.51 | $5.51 | 785,000 | — | — |
| 2014-10-27 | $5.31 | $5.31 | 422,000 | — | — |
| 2014-10-24 | $5.30 | $5.30 | 438,500 | — | — |
| 2014-10-23 | $5.29 | $5.29 | 709,000 | — | — |
| 2014-10-22 | $5.16 | $5.16 | 395,000 | — | — |
| 2014-10-21 | $5.26 | $5.26 | 486,500 | — | — |
| 2014-10-20 | $5.22 | $5.22 | 708,000 | — | — |
| 2014-10-17 | $5.26 | $5.26 | 916,000 | — | — |
| 2014-10-16 | $5.28 | $5.28 | 1,028,000 | — | — |
| 2014-10-15 | $5.27 | $5.27 | 1,085,500 | — | — |
| 2014-10-14 | $5.22 | $5.22 | 1,553,000 | — | — |
| 2014-10-13 | $5.03 | $5.03 | 1,328,000 | — | — |
| 2014-10-10 | $5.00 | $5.00 | 850,500 | — | — |
| 2014-10-09 | $4.89 | $4.89 | 513,000 | — | — |
| 2014-10-08 | $4.97 | $4.97 | 563,500 | — | — |
| 2014-10-07 | $4.90 | $4.90 | 448,000 | — | — |
| 2014-10-06 | $4.96 | $4.96 | 608,500 | — | — |
| 2014-10-03 | $4.95 | $4.95 | 1,460,000 | — | — |
| 2014-10-02 | $4.89 | $4.89 | 444,000 | — | — |
| 2014-10-01 | $4.87 | $4.87 | 839,500 | — | — |
| 2014-09-30 | $4.88 | $4.88 | 1,246,500 | — | — |
| 2014-09-29 | $4.94 | $4.94 | 696,500 | — | — |
| 2014-09-26 | $4.99 | $4.99 | 764,000 | — | — |
| 2014-09-25 | $4.97 | $4.97 | 852,500 | — | — |
| 2014-09-24 | $5.04 | $5.04 | 595,500 | — | — |
| 2014-09-23 | $5.06 | $5.06 | 683,000 | — | — |
| 2014-09-22 | $5.11 | $5.11 | 588,000 | — | — |
| 2014-09-19 | $5.16 | $5.16 | 1,148,000 | — | — |
| 2014-09-18 | $5.20 | $5.20 | 433,000 | — | — |
| 2014-09-17 | $5.15 | $5.15 | 460,500 | — | — |
| 2014-09-16 | $5.20 | $5.20 | 500,500 | — | — |
| 2014-09-15 | $5.20 | $5.20 | 442,000 | — | — |
| 2014-09-12 | $5.23 | $5.23 | 716,000 | — | — |
| 2014-09-11 | $5.24 | $5.24 | 629,500 | — | — |
| 2014-09-10 | $5.22 | $5.22 | 587,000 | — | — |
| 2014-09-09 | $5.17 | $5.17 | 667,500 | — | — |
| 2014-09-08 | $5.27 | $5.27 | 910,000 | — | — |
| 2014-09-05 | $5.28 | $5.28 | 782,000 | — | — |
| 2014-09-04 | $5.28 | $5.28 | 1,209,000 | — | — |
| 2014-09-03 | $5.38 | $5.38 | 550,000 | — | — |
| 2014-09-02 | $5.48 | $5.48 | 334,500 | — | — |
| 2014-08-29 | $5.45 | $5.45 | 406,000 | — | — |
| 2014-08-28 | $5.39 | $5.39 | 235,500 | — | — |
| 2014-08-27 | $5.47 | $5.47 | 273,000 | — | — |
| 2014-08-26 | $5.51 | $5.51 | 366,000 | — | — |
| 2014-08-25 | $5.53 | $5.53 | 351,000 | — | — |
| 2014-08-22 | $5.60 | $5.60 | 268,500 | — | — |
| 2014-08-21 | $5.64 | $5.64 | 388,000 | — | — |
| 2014-08-20 | $5.57 | $5.57 | 318,000 | — | — |
| 2014-08-19 | $5.66 | $5.66 | 208,000 | — | — |
| 2014-08-18 | $5.66 | $5.66 | 391,500 | — | — |
| 2014-08-15 | $5.56 | $5.56 | 480,000 | — | — |
| 2014-08-14 | $5.59 | $5.59 | 411,500 | — | — |
| 2014-08-13 | $5.59 | $5.59 | 559,500 | — | — |
| 2014-08-12 | $5.56 | $5.56 | 482,000 | — | — |
| 2014-08-11 | $5.64 | $5.64 | 328,000 | — | — |
| 2014-08-08 | $5.57 | $5.57 | 371,500 | — | — |
| 2014-08-07 | $5.52 | $5.52 | 263,000 | — | — |
| 2014-08-06 | $5.56 | $5.56 | 608,000 | — | — |
| 2014-08-05 | $5.57 | $5.57 | 556,000 | — | — |
| 2014-08-04 | $5.60 | $5.60 | 1,004,500 | — | — |
| 2014-08-01 | $5.56 | $5.56 | 752,500 | — | — |
| 2014-07-31 | $5.61 | $5.61 | 503,000 | — | — |
| 2014-07-30 | $5.78 | $5.78 | 599,500 | — | — |
| 2014-07-29 | $5.81 | $5.81 | 771,000 | — | — |
| 2014-07-28 | $5.88 | $5.88 | 571,500 | — | — |
| 2014-07-25 | $5.96 | $5.96 | 714,000 | — | — |
| 2014-07-24 | $6.00 | $6.00 | 749,000 | — | — |
| 2014-07-23 | $6.01 | $6.01 | 637,000 | — | — |
| 2014-07-22 | $5.90 | $5.90 | 831,000 | — | — |
| 2014-07-21 | $5.78 | $5.78 | 857,000 | — | — |
| 2014-07-18 | $5.86 | $5.86 | 598,500 | — | — |
| 2014-07-17 | $5.74 | $5.74 | 547,000 | — | — |
| 2014-07-16 | $5.86 | $5.86 | 500,500 | — | — |
| 2014-07-15 | $5.89 | $5.89 | 337,500 | — | — |
| 2014-07-14 | $5.97 | $5.97 | 474,000 | — | — |
| 2014-07-11 | $5.91 | $5.91 | 536,000 | — | — |
| 2014-07-10 | $5.93 | $5.93 | 524,000 | — | — |
| 2014-07-09 | $6.06 | $6.06 | 507,500 | — | — |
| 2014-07-08 | $6.05 | $6.05 | 721,500 | — | — |
| 2014-07-07 | $6.02 | $6.02 | 551,500 | — | — |
| 2014-07-03 | $6.05 | $6.05 | 272,000 | — | — |
| 2014-07-02 | $6.02 | $6.02 | 589,000 | — | — |
| 2014-07-01 | $6.04 | $6.04 | 925,500 | — | — |
| 2014-06-30 | $5.89 | $5.89 | 647,500 | — | — |
| 2014-06-27 | $5.89 | $5.89 | 3,423,000 | — | — |
| 2014-06-26 | $5.77 | $5.77 | 392,500 | — | — |
| 2014-06-25 | $5.74 | $5.74 | 360,000 | — | — |
| 2014-06-24 | $5.71 | $5.71 | 457,500 | — | — |
| 2014-06-23 | $5.76 | $5.76 | 475,500 | — | — |
| 2014-06-20 | $5.87 | $5.87 | 952,000 | — | — |
| 2014-06-19 | $5.86 | $5.86 | 500,000 | — | — |
| 2014-06-18 | $5.88 | $5.88 | 439,500 | — | — |
| 2014-06-17 | $5.83 | $5.83 | 693,500 | — | — |
| 2014-06-16 | $5.77 | $5.77 | 451,500 | — | — |
| 2014-06-13 | $5.71 | $5.71 | 487,000 | — | — |
| 2014-06-12 | $5.76 | $5.76 | 419,000 | — | — |
| 2014-06-11 | $5.80 | $5.80 | 294,000 | — | — |
| 2014-06-10 | $5.86 | $5.86 | 377,500 | — | — |
| 2014-06-09 | $5.89 | $5.89 | 327,000 | — | — |
| 2014-06-06 | $5.88 | $5.88 | 745,500 | — | — |
| 2014-06-05 | $5.83 | $5.83 | 668,000 | — | — |
| 2014-06-04 | $5.65 | $5.65 | 549,000 | — | — |
| 2014-06-03 | $5.61 | $5.61 | 503,500 | — | — |
| 2014-06-02 | $5.64 | $5.64 | 460,000 | — | — |
| 2014-05-30 | $5.67 | $5.67 | 488,000 | — | — |
| 2014-05-29 | $5.72 | $5.72 | 903,000 | — | — |
| 2014-05-28 | $5.75 | $5.75 | 845,000 | — | — |
| 2014-05-27 | $5.77 | $5.77 | 615,500 | — | — |
| 2014-05-23 | $5.74 | $5.74 | 566,000 | — | — |
| 2014-05-22 | $5.76 | $5.76 | 474,500 | — | — |
| 2014-05-21 | $5.70 | $5.70 | 612,500 | — | — |
| 2014-05-20 | $5.74 | $5.74 | 809,500 | — | — |
| 2014-05-19 | $5.80 | $5.80 | 534,000 | — | — |
| 2014-05-16 | $5.79 | $5.79 | 511,500 | — | — |
| 2014-05-15 | $5.73 | $5.73 | 532,000 | — | — |
| 2014-05-14 | $5.74 | $5.74 | 698,500 | — | — |
| 2014-05-13 | $5.93 | $5.93 | 972,000 | — | — |
| 2014-05-12 | $5.95 | $5.95 | 809,500 | — | — |
| 2014-05-09 | $5.77 | $5.77 | 553,000 | — | — |
| 2014-05-08 | $5.71 | $5.71 | 910,000 | — | — |
| 2014-05-07 | $5.66 | $5.66 | 726,000 | — | — |
| 2014-05-06 | $5.62 | $5.62 | 782,000 | — | — |
| 2014-05-05 | $5.69 | $5.69 | 738,500 | — | — |
| 2014-05-02 | $5.75 | $5.75 | 965,500 | — | — |
| 2014-05-01 | $5.88 | $5.88 | 1,281,000 | — | — |
| 2014-04-30 | $5.66 | $5.66 | 710,000 | — | — |
| 2014-04-29 | $5.61 | $5.61 | 746,000 | — | — |
| 2014-04-28 | $5.63 | $5.63 | 1,389,000 | — | — |
| 2014-04-25 | $5.48 | $5.48 | 1,066,000 | — | — |
| 2014-04-24 | $5.69 | $5.69 | 568,000 | — | — |
| 2014-04-23 | $5.71 | $5.71 | 814,500 | — | — |
| 2014-04-22 | $5.75 | $5.75 | 786,000 | — | — |
| 2014-04-21 | $5.63 | $5.63 | 366,000 | — | — |
| 2014-04-17 | $5.68 | $5.68 | 815,500 | — | — |
| 2014-04-16 | $5.64 | $5.64 | 864,500 | — | — |
| 2014-04-15 | $5.59 | $5.59 | 1,612,000 | — | — |
| 2014-04-14 | $5.66 | $5.66 | 1,236,500 | — | — |
| 2014-04-11 | $5.68 | $5.68 | 769,500 | — | — |
| 2014-04-10 | $5.85 | $5.85 | 594,000 | — | — |
| 2014-04-09 | $6.03 | $6.03 | 489,500 | — | — |
| 2014-04-08 | $6.04 | $6.04 | 534,500 | — | — |
| 2014-04-07 | $5.93 | $5.93 | 760,500 | — | — |
| 2014-04-04 | $5.94 | $5.94 | 620,000 | — | — |
| 2014-04-03 | $6.06 | $6.06 | 909,000 | — | — |
| 2014-04-02 | $6.13 | $6.13 | 588,000 | — | — |
| 2014-04-01 | $6.20 | $6.20 | 2,147,500 | — | — |
| 2014-03-31 | $6.18 | $6.18 | 917,500 | — | — |
| 2014-03-28 | $6.02 | $6.02 | 672,000 | — | — |
| 2014-03-27 | $6.01 | $6.01 | 592,000 | — | — |
| 2014-03-26 | $6.00 | $6.00 | 1,686,500 | — | — |
| 2014-03-25 | $6.01 | $6.01 | 697,000 | — | — |
| 2014-03-24 | $6.00 | $6.00 | 808,500 | — | — |
| 2014-03-21 | $6.00 | $6.00 | 1,504,500 | — | — |
| 2014-03-20 | $6.01 | $6.01 | 587,000 | — | — |
| 2014-03-19 | $5.92 | $5.92 | 805,500 | — | — |
| 2014-03-18 | $6.02 | $6.02 | 816,500 | — | — |
| 2014-03-17 | $5.98 | $5.98 | 714,500 | — | — |
| 2014-03-14 | $5.94 | $5.94 | 652,500 | — | — |
| 2014-03-13 | $5.87 | $5.87 | 822,500 | — | — |
| 2014-03-12 | $6.02 | $6.02 | 779,500 | — | — |
| 2014-03-11 | $6.01 | $6.01 | 864,500 | — | — |
| 2014-03-10 | $6.02 | $6.02 | 1,317,000 | — | — |
| 2014-03-07 | $6.09 | $6.09 | 2,296,500 | — | — |
| 2014-03-06 | $6.11 | $6.11 | 1,324,500 | — | — |
| 2014-03-05 | $6.16 | $6.16 | 983,000 | — | — |
| 2014-03-04 | $6.10 | $6.10 | 3,224,000 | — | — |
| 2014-03-03 | $5.96 | $5.96 | 1,836,000 | — | — |
| 2014-02-28 | $5.60 | $5.60 | 1,427,000 | — | — |
| 2014-02-27 | $5.74 | $5.74 | 4,392,500 | — | — |
| 2014-02-26 | $5.56 | $5.56 | 760,500 | — | — |
| 2014-02-25 | $5.62 | $5.62 | 2,166,500 | — | — |
| 2014-02-24 | $5.60 | $5.60 | 2,242,500 | — | — |
| 2014-02-21 | $5.48 | $5.48 | 1,963,500 | — | — |
| 2014-02-20 | $5.34 | $5.34 | 1,199,000 | — | — |
| 2014-02-19 | $5.24 | $5.24 | 1,597,500 | — | — |
| 2014-02-18 | $5.20 | $5.20 | 1,273,500 | — | — |
| 2014-02-14 | $5.07 | $5.07 | 875,500 | — | — |
| 2014-02-13 | $5.09 | $5.09 | 1,076,000 | — | — |
| 2014-02-12 | $5.12 | $5.12 | 818,500 | — | — |
| 2014-02-11 | $5.11 | $5.11 | 1,301,500 | — | — |
| 2014-02-10 | $5.05 | $5.05 | 1,125,000 | — | — |
| 2014-02-07 | $5.09 | $5.09 | 1,204,000 | — | — |
| 2014-02-06 | $5.05 | $5.05 | 1,053,000 | — | — |
| 2014-02-05 | $4.98 | $4.98 | 1,437,000 | — | — |
| 2014-02-04 | $5.00 | $5.00 | 1,143,000 | — | — |
| 2014-02-03 | $4.93 | $4.93 | 991,500 | — | — |
| 2014-01-31 | $5.03 | $5.03 | 1,025,000 | — | — |
| 2014-01-30 | $5.09 | $5.09 | 827,500 | — | — |
| 2014-01-29 | $5.10 | $5.10 | 724,000 | — | — |
| 2014-01-28 | $5.18 | $5.18 | 1,147,500 | — | — |
| 2014-01-27 | $5.18 | $5.18 | 788,000 | — | — |
| 2014-01-24 | $5.25 | $5.25 | 1,352,500 | — | — |
| 2014-01-23 | $5.34 | $5.34 | 1,954,000 | — | — |
| 2014-01-22 | $5.36 | $5.36 | 692,000 | — | — |
| 2014-01-21 | $5.42 | $5.42 | 1,094,000 | — | — |
| 2014-01-17 | $5.45 | $5.45 | 620,000 | — | — |
| 2014-01-16 | $5.43 | $5.43 | 868,500 | — | — |
| 2014-01-15 | $5.42 | $5.42 | 1,221,500 | — | — |
| 2014-01-14 | $5.38 | $5.38 | 719,000 | — | — |
| 2014-01-13 | $5.35 | $5.35 | 921,000 | — | — |
| 2014-01-10 | $5.36 | $5.36 | 902,500 | — | — |
| 2014-01-09 | $5.35 | $5.35 | 873,000 | — | — |
| 2014-01-08 | $5.36 | $5.36 | 1,202,500 | — | — |
| 2014-01-07 | $5.35 | $5.35 | 1,171,000 | — | — |
| 2014-01-06 | $5.35 | $5.35 | 848,000 | — | — |
| 2014-01-03 | $5.38 | $5.38 | 887,500 | — | — |
| 2014-01-02 | $5.36 | $5.36 | 904,500 | — | — |