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
- 1999-08-03 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 | $8.24 | $8.24 | 251,400 | — | — |
| 2014-12-30 | $8.28 | $8.28 | 145,400 | — | — |
| 2014-12-29 | $8.30 | $8.30 | 99,900 | — | — |
| 2014-12-26 | $8.31 | $8.31 | 165,800 | — | — |
| 2014-12-24 | $8.07 | $8.07 | 76,400 | — | — |
| 2014-12-23 | $7.89 | $7.89 | 73,100 | — | — |
| 2014-12-22 | $7.98 | $7.98 | 115,300 | — | — |
| 2014-12-19 | $8.05 | $8.05 | 305,400 | — | — |
| 2014-12-18 | $8.16 | $8.16 | 139,200 | — | — |
| 2014-12-17 | $7.92 | $7.92 | 225,700 | — | — |
| 2014-12-16 | $7.37 | $7.37 | 177,700 | — | — |
| 2014-12-15 | $7.39 | $7.39 | 173,400 | — | — |
| 2014-12-12 | $7.49 | $7.49 | 233,800 | — | — |
| 2014-12-11 | $7.54 | $7.54 | 195,200 | — | — |
| 2014-12-10 | $7.57 | $7.57 | 307,700 | — | — |
| 2014-12-09 | $8.13 | $8.13 | 175,700 | — | — |
| 2014-12-08 | $7.95 | $7.95 | 231,200 | — | — |
| 2014-12-05 | $7.86 | $7.86 | 204,300 | — | — |
| 2014-12-04 | $7.70 | $7.70 | 163,800 | — | — |
| 2014-12-03 | $7.95 | $7.95 | 179,200 | — | — |
| 2014-12-02 | $7.90 | $7.90 | 338,600 | — | — |
| 2014-12-01 | $8.02 | $8.02 | 353,600 | — | — |
| 2014-11-28 | $8.55 | $8.55 | 115,500 | — | — |
| 2014-11-26 | $8.70 | $8.70 | 265,400 | — | — |
| 2014-11-25 | $8.52 | $8.52 | 143,100 | — | — |
| 2014-11-24 | $8.51 | $8.51 | 227,100 | — | — |
| 2014-11-21 | $8.44 | $8.44 | 157,800 | — | — |
| 2014-11-20 | $8.51 | $8.51 | 206,300 | — | — |
| 2014-11-19 | $8.50 | $8.50 | 147,000 | — | — |
| 2014-11-18 | $8.65 | $8.65 | 176,000 | — | — |
| 2014-11-17 | $8.64 | $8.64 | 267,900 | — | — |
| 2014-11-14 | $8.99 | $8.99 | 214,400 | — | — |
| 2014-11-13 | $9.01 | $9.01 | 347,300 | — | — |
| 2014-11-12 | $9.03 | $9.03 | 760,900 | — | — |
| 2014-11-11 | $8.84 | $8.84 | 798,800 | — | — |
| 2014-11-10 | $8.51 | $8.51 | 324,500 | — | — |
| 2014-11-07 | $8.29 | $8.29 | 371,200 | — | — |
| 2014-11-06 | $7.92 | $7.92 | 120,000 | — | — |
| 2014-11-05 | $7.96 | $7.96 | 225,400 | — | — |
| 2014-11-04 | $8.03 | $8.03 | 187,600 | — | — |
| 2014-11-03 | $8.01 | $8.01 | 308,100 | — | — |
| 2014-10-31 | $8.03 | $8.03 | 424,400 | — | — |
| 2014-10-30 | $8.00 | $8.00 | 276,700 | — | — |
| 2014-10-29 | $7.92 | $7.92 | 279,600 | — | — |
| 2014-10-28 | $8.40 | $8.40 | 418,500 | — | — |
| 2014-10-27 | $8.28 | $8.28 | 244,800 | — | — |
| 2014-10-24 | $7.97 | $7.97 | 172,500 | — | — |
| 2014-10-23 | $8.00 | $8.00 | 276,500 | — | — |
| 2014-10-22 | $7.77 | $7.77 | 173,300 | — | — |
| 2014-10-21 | $7.75 | $7.75 | 200,000 | — | — |
| 2014-10-20 | $7.58 | $7.58 | 278,400 | — | — |
| 2014-10-17 | $7.64 | $7.64 | 130,600 | — | — |
| 2014-10-16 | $7.84 | $7.84 | 217,200 | — | — |
| 2014-10-15 | $7.86 | $7.86 | 341,100 | — | — |
| 2014-10-14 | $7.46 | $7.46 | 345,000 | — | — |
| 2014-10-13 | $7.84 | $7.84 | 418,900 | — | — |
| 2014-10-10 | $7.97 | $7.97 | 249,200 | — | — |
| 2014-10-09 | $8.09 | $8.09 | 227,400 | — | — |
| 2014-10-08 | $8.25 | $8.25 | 386,100 | — | — |
| 2014-10-07 | $8.22 | $8.22 | 450,100 | — | — |
| 2014-10-06 | $8.35 | $8.35 | 466,600 | — | — |
| 2014-10-03 | $8.23 | $8.23 | 306,500 | — | — |
| 2014-10-02 | $8.25 | $8.25 | 772,500 | — | — |
| 2014-10-01 | $7.64 | $7.64 | 525,700 | — | — |
| 2014-09-30 | $7.19 | $7.19 | 402,100 | — | — |
| 2014-09-29 | $7.19 | $7.19 | 166,800 | — | — |
| 2014-09-26 | $7.18 | $7.18 | 298,500 | — | — |
| 2014-09-25 | $7.09 | $7.09 | 194,900 | — | — |
| 2014-09-24 | $7.34 | $7.34 | 130,500 | — | — |
| 2014-09-23 | $7.29 | $7.29 | 140,700 | — | — |
| 2014-09-22 | $7.25 | $7.25 | 156,700 | — | — |
| 2014-09-19 | $7.34 | $7.34 | 198,900 | — | — |
| 2014-09-18 | $7.35 | $7.35 | 162,500 | — | — |
| 2014-09-17 | $7.26 | $7.26 | 141,100 | — | — |
| 2014-09-16 | $7.41 | $7.41 | 166,700 | — | — |
| 2014-09-15 | $7.06 | $7.06 | 179,700 | — | — |
| 2014-09-12 | $7.10 | $7.10 | 356,300 | — | — |
| 2014-09-11 | $6.62 | $6.62 | 302,400 | — | — |
| 2014-09-10 | $6.30 | $6.30 | 199,700 | — | — |
| 2014-09-09 | $6.10 | $6.10 | 94,000 | — | — |
| 2014-09-08 | $6.11 | $6.11 | 65,100 | — | — |
| 2014-09-05 | $6.09 | $6.09 | 165,000 | — | — |
| 2014-09-04 | $5.93 | $5.93 | 216,400 | — | — |
| 2014-09-03 | $6.28 | $6.28 | 635,300 | — | — |
| 2014-09-02 | $5.98 | $5.98 | 897,800 | — | — |
| 2014-08-29 | $5.15 | $5.15 | 25,200 | — | — |
| 2014-08-28 | $5.13 | $5.13 | 39,700 | — | — |
| 2014-08-27 | $5.20 | $5.20 | 53,300 | — | — |
| 2014-08-26 | $5.21 | $5.21 | 65,900 | — | — |
| 2014-08-25 | $5.19 | $5.19 | 70,300 | — | — |
| 2014-08-22 | $5.13 | $5.13 | 40,800 | — | — |
| 2014-08-21 | $5.15 | $5.15 | 73,400 | — | — |
| 2014-08-20 | $5.12 | $5.12 | 55,100 | — | — |
| 2014-08-19 | $5.13 | $5.13 | 69,600 | — | — |
| 2014-08-18 | $5.18 | $5.18 | 61,200 | — | — |
| 2014-08-15 | $5.10 | $5.10 | 113,100 | — | — |
| 2014-08-14 | $5.11 | $5.11 | 51,500 | — | — |
| 2014-08-13 | $5.12 | $5.12 | 56,100 | — | — |
| 2014-08-12 | $5.10 | $5.10 | 70,400 | — | — |
| 2014-08-11 | $5.19 | $5.19 | 35,700 | — | — |
| 2014-08-08 | $5.08 | $5.08 | 98,700 | — | — |
| 2014-08-07 | $5.06 | $5.06 | 73,500 | — | — |
| 2014-08-06 | $5.14 | $5.14 | 76,100 | — | — |
| 2014-08-05 | $5.15 | $5.15 | 38,000 | — | — |
| 2014-08-04 | $5.11 | $5.11 | 68,000 | — | — |
| 2014-08-01 | $5.16 | $5.16 | 104,700 | — | — |
| 2014-07-31 | $5.12 | $5.12 | 92,400 | — | — |
| 2014-07-30 | $5.21 | $5.21 | 165,500 | — | — |
| 2014-07-29 | $5.22 | $5.22 | 52,200 | — | — |
| 2014-07-28 | $5.19 | $5.19 | 73,300 | — | — |
| 2014-07-25 | $5.28 | $5.28 | 60,800 | — | — |
| 2014-07-24 | $5.41 | $5.41 | 53,100 | — | — |
| 2014-07-23 | $5.45 | $5.45 | 43,900 | — | — |
| 2014-07-22 | $5.45 | $5.45 | 78,400 | — | — |
| 2014-07-21 | $5.54 | $5.54 | 85,000 | — | — |
| 2014-07-18 | $5.52 | $5.52 | 71,100 | — | — |
| 2014-07-17 | $5.48 | $5.48 | 120,700 | — | — |
| 2014-07-16 | $5.50 | $5.50 | 54,500 | — | — |
| 2014-07-15 | $5.51 | $5.51 | 55,400 | — | — |
| 2014-07-14 | $5.57 | $5.57 | 82,100 | — | — |
| 2014-07-11 | $5.49 | $5.49 | 92,100 | — | — |
| 2014-07-10 | $5.42 | $5.42 | 82,600 | — | — |
| 2014-07-09 | $5.51 | $5.51 | 157,800 | — | — |
| 2014-07-08 | $5.62 | $5.62 | 113,900 | — | — |
| 2014-07-07 | $5.72 | $5.72 | 61,000 | — | — |
| 2014-07-03 | $5.92 | $5.92 | 36,300 | — | — |
| 2014-07-02 | $5.97 | $5.97 | 64,500 | — | — |
| 2014-07-01 | $5.90 | $5.90 | 137,400 | — | — |
| 2014-06-30 | $5.80 | $5.80 | 115,200 | — | — |
| 2014-06-27 | $5.74 | $5.74 | 817,500 | — | — |
| 2014-06-26 | $5.60 | $5.60 | 59,000 | — | — |
| 2014-06-25 | $5.60 | $5.60 | 88,100 | — | — |
| 2014-06-24 | $5.60 | $5.60 | 102,200 | — | — |
| 2014-06-23 | $5.60 | $5.60 | 75,900 | — | — |
| 2014-06-20 | $5.64 | $5.64 | 201,700 | — | — |
| 2014-06-19 | $5.63 | $5.63 | 101,100 | — | — |
| 2014-06-18 | $5.73 | $5.73 | 93,300 | — | — |
| 2014-06-17 | $5.77 | $5.77 | 121,900 | — | — |
| 2014-06-16 | $5.68 | $5.68 | 82,100 | — | — |
| 2014-06-13 | $5.65 | $5.65 | 99,600 | — | — |
| 2014-06-12 | $5.61 | $5.61 | 170,400 | — | — |
| 2014-06-11 | $5.62 | $5.62 | 119,100 | — | — |
| 2014-06-10 | $5.65 | $5.65 | 56,000 | — | — |
| 2014-06-09 | $5.84 | $5.84 | 115,500 | — | — |
| 2014-06-06 | $5.73 | $5.73 | 104,600 | — | — |
| 2014-06-05 | $5.74 | $5.74 | 127,500 | — | — |
| 2014-06-04 | $5.59 | $5.59 | 72,200 | — | — |
| 2014-06-03 | $5.59 | $5.59 | 99,100 | — | — |
| 2014-06-02 | $5.60 | $5.60 | 183,700 | — | — |
| 2014-05-30 | $5.58 | $5.58 | 125,100 | — | — |
| 2014-05-29 | $5.61 | $5.61 | 102,700 | — | — |
| 2014-05-28 | $5.62 | $5.62 | 68,200 | — | — |
| 2014-05-27 | $5.68 | $5.68 | 88,700 | — | — |
| 2014-05-23 | $5.64 | $5.64 | 123,600 | — | — |
| 2014-05-22 | $5.56 | $5.56 | 160,300 | — | — |
| 2014-05-21 | $5.56 | $5.56 | 156,700 | — | — |
| 2014-05-20 | $5.54 | $5.54 | 179,900 | — | — |
| 2014-05-19 | $5.64 | $5.64 | 143,900 | — | — |
| 2014-05-16 | $5.60 | $5.60 | 188,700 | — | — |
| 2014-05-15 | $5.57 | $5.57 | 241,400 | — | — |
| 2014-05-14 | $5.55 | $5.55 | 302,400 | — | — |
| 2014-05-13 | $5.55 | $5.55 | 280,400 | — | — |
| 2014-05-12 | $5.87 | $5.87 | 275,300 | — | — |
| 2014-05-09 | $5.63 | $5.63 | 196,900 | — | — |
| 2014-05-08 | $5.50 | $5.50 | 290,200 | — | — |
| 2014-05-07 | $5.55 | $5.55 | 363,100 | — | — |
| 2014-05-06 | $5.50 | $5.50 | 324,400 | — | — |
| 2014-05-05 | $5.59 | $5.59 | 340,500 | — | — |
| 2014-05-02 | $5.60 | $5.60 | 347,000 | — | — |
| 2014-05-01 | $5.46 | $5.46 | 319,300 | — | — |
| 2014-04-30 | $5.45 | $5.45 | 276,900 | — | — |
| 2014-04-29 | $5.46 | $5.46 | 704,300 | — | — |
| 2014-04-28 | $5.49 | $5.49 | 286,700 | — | — |
| 2014-04-25 | $5.60 | $5.60 | 172,000 | — | — |
| 2014-04-24 | $5.75 | $5.75 | 95,300 | — | — |
| 2014-04-23 | $5.74 | $5.74 | 225,900 | — | — |
| 2014-04-22 | $5.77 | $5.77 | 319,800 | — | — |
| 2014-04-21 | $5.73 | $5.73 | 137,600 | — | — |
| 2014-04-17 | $5.66 | $5.66 | 145,800 | — | — |
| 2014-04-16 | $5.70 | $5.70 | 239,600 | — | — |
| 2014-04-15 | $5.57 | $5.57 | 174,300 | — | — |
| 2014-04-14 | $5.49 | $5.49 | 211,100 | — | — |
| 2014-04-11 | $5.38 | $5.38 | 183,100 | — | — |
| 2014-04-10 | $5.41 | $5.41 | 184,100 | — | — |
| 2014-04-09 | $5.59 | $5.59 | 62,200 | — | — |
| 2014-04-08 | $5.47 | $5.47 | 107,300 | — | — |
| 2014-04-07 | $5.40 | $5.40 | 138,500 | — | — |
| 2014-04-04 | $5.39 | $5.39 | 174,900 | — | — |
| 2014-04-03 | $5.64 | $5.64 | 105,700 | — | — |
| 2014-04-02 | $5.69 | $5.69 | 103,600 | — | — |
| 2014-04-01 | $5.67 | $5.67 | 119,700 | — | — |
| 2014-03-31 | $5.63 | $5.63 | 211,800 | — | — |
| 2014-03-28 | $5.47 | $5.47 | 122,300 | — | — |
| 2014-03-27 | $5.46 | $5.46 | 68,900 | — | — |
| 2014-03-26 | $5.52 | $5.52 | 161,500 | — | — |
| 2014-03-25 | $5.57 | $5.57 | 255,200 | — | — |
| 2014-03-24 | $5.40 | $5.40 | 219,600 | — | — |
| 2014-03-21 | $5.69 | $5.69 | 160,400 | — | — |
| 2014-03-20 | $5.68 | $5.68 | 213,900 | — | — |
| 2014-03-19 | $5.84 | $5.84 | 512,000 | — | — |
| 2014-03-18 | $5.50 | $5.50 | 68,100 | — | — |
| 2014-03-17 | $5.46 | $5.46 | 82,500 | — | — |
| 2014-03-14 | $5.42 | $5.42 | 67,900 | — | — |
| 2014-03-13 | $5.36 | $5.36 | 111,500 | — | — |
| 2014-03-12 | $5.46 | $5.46 | 109,700 | — | — |
| 2014-03-11 | $5.47 | $5.47 | 192,900 | — | — |
| 2014-03-10 | $5.46 | $5.46 | 111,400 | — | — |
| 2014-03-07 | $5.41 | $5.41 | 271,200 | — | — |
| 2014-03-06 | $5.41 | $5.41 | 222,300 | — | — |
| 2014-03-05 | $5.43 | $5.43 | 181,000 | — | — |
| 2014-03-04 | $5.46 | $5.46 | 375,400 | — | — |
| 2014-03-03 | $5.31 | $5.31 | 240,700 | — | — |
| 2014-02-28 | $5.26 | $5.26 | 435,200 | — | — |
| 2014-02-27 | $5.28 | $5.28 | 397,400 | — | — |
| 2014-02-26 | $5.31 | $5.31 | 162,200 | — | — |
| 2014-02-25 | $5.30 | $5.30 | 185,200 | — | — |
| 2014-02-24 | $5.27 | $5.27 | 212,500 | — | — |
| 2014-02-21 | $5.24 | $5.24 | 268,700 | — | — |
| 2014-02-20 | $5.20 | $5.20 | 199,000 | — | — |
| 2014-02-19 | $5.15 | $5.15 | 360,900 | — | — |
| 2014-02-18 | $5.00 | $5.00 | 831,300 | — | — |
| 2014-02-14 | $5.32 | $5.32 | 202,900 | — | — |
| 2014-02-13 | $5.50 | $5.50 | 281,200 | — | — |
| 2014-02-12 | $5.61 | $5.61 | 377,800 | — | — |
| 2014-02-11 | $5.62 | $5.62 | 331,500 | — | — |
| 2014-02-10 | $5.55 | $5.55 | 304,300 | — | — |
| 2014-02-07 | $5.40 | $5.40 | 199,100 | — | — |
| 2014-02-06 | $5.39 | $5.39 | 221,300 | — | — |
| 2014-02-05 | $5.25 | $5.25 | 383,000 | — | — |
| 2014-02-04 | $5.30 | $5.30 | 323,700 | — | — |
| 2014-02-03 | $5.08 | $5.08 | 306,000 | — | — |
| 2014-01-31 | $5.04 | $5.04 | 363,200 | — | — |
| 2014-01-30 | $5.11 | $5.11 | 252,600 | — | — |
| 2014-01-29 | $4.76 | $4.76 | 420,600 | — | — |
| 2014-01-28 | $5.01 | $5.01 | 334,400 | — | — |
| 2014-01-27 | $4.70 | $4.70 | 283,800 | — | — |
| 2014-01-24 | $4.92 | $4.92 | 547,800 | — | — |
| 2014-01-23 | $5.03 | $5.03 | 108,100 | — | — |
| 2014-01-22 | $5.07 | $5.07 | 91,200 | — | — |
| 2014-01-21 | $5.08 | $5.08 | 188,600 | — | — |
| 2014-01-17 | $5.11 | $5.11 | 141,100 | — | — |
| 2014-01-16 | $5.07 | $5.07 | 196,000 | — | — |
| 2014-01-15 | $5.03 | $5.03 | 140,100 | — | — |
| 2014-01-14 | $5.11 | $5.11 | 139,600 | — | — |
| 2014-01-13 | $5.03 | $5.03 | 210,700 | — | — |
| 2014-01-10 | $5.16 | $5.16 | 242,500 | — | — |
| 2014-01-09 | $5.20 | $5.20 | 263,200 | — | — |
| 2014-01-08 | $5.22 | $5.22 | 104,600 | — | — |
| 2014-01-07 | $5.31 | $5.31 | 108,200 | — | — |
| 2014-01-06 | $5.30 | $5.30 | 126,400 | — | — |
| 2014-01-03 | $5.22 | $5.22 | 304,900 | — | — |
| 2014-01-02 | $5.29 | $5.29 | 108,700 | — | — |