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
- 2011-10-26 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 | $6.18 | $6.39 | 36,800 | — | — |
| 2014-12-30 | $6.36 | $6.57 | 39,500 | — | — |
| 2014-12-29 | $6.35 | $6.56 | 40,200 | — | — |
| 2014-12-26 | $6.57 | $6.79 | 42,400 | — | — |
| 2014-12-24 | $6.51 | $6.73 | 20,500 | — | — |
| 2014-12-23 | $6.47 | $6.69 | 95,700 | — | — |
| 2014-12-22 | $6.13 | $6.34 | 22,000 | — | — |
| 2014-12-19 | $6.49 | $6.71 | 66,700 | — | — |
| 2014-12-18 | $6.56 | $6.78 | 42,000 | — | — |
| 2014-12-17 | $6.09 | $6.29 | 21,900 | — | — |
| 2014-12-16 | $6.10 | $6.30 | 26,500 | — | — |
| 2014-12-15 | $6.13 | $6.34 | 32,600 | — | — |
| 2014-12-12 | $6.31 | $6.52 | 24,400 | — | — |
| 2014-12-11 | $6.46 | $6.68 | 68,000 | — | — |
| 2014-12-10 | $6.52 | $6.74 | 24,800 | — | — |
| 2014-12-09 | $6.66 | $6.88 | 38,400 | — | — |
| 2014-12-08 | $6.62 | $6.84 | 18,600 | — | — |
| 2014-12-05 | $6.63 | $6.85 | 49,400 | — | — |
| 2014-12-04 | $6.80 | $7.03 | 30,600 | — | — |
| 2014-12-03 | $6.77 | $7.00 | 34,500 | — | — |
| 2014-12-02 | $6.74 | $6.97 | 22,700 | — | — |
| 2014-12-01 | $6.65 | $6.87 | 61,400 | — | — |
| 2014-11-28 | $6.63 | $6.85 | 8,200 | — | — |
| 2014-11-26 | $6.85 | $7.08 | 20,400 | — | — |
| 2014-11-25 | $6.71 | $6.94 | 10,700 | — | — |
| 2014-11-24 | $6.70 | $6.92 | 8,100 | — | — |
| 2014-11-21 | $6.71 | $6.94 | 13,400 | — | — |
| 2014-11-20 | $6.67 | $6.89 | 26,100 | — | — |
| 2014-11-19 | $6.62 | $6.78 | 48,700 | — | — |
| 2014-11-18 | $6.69 | $6.85 | 49,900 | — | — |
| 2014-11-17 | $6.68 | $6.84 | 17,600 | — | — |
| 2014-11-14 | $6.66 | $6.82 | 26,700 | — | — |
| 2014-11-13 | $6.64 | $6.80 | 14,600 | — | — |
| 2014-11-12 | $6.58 | $6.74 | 33,000 | — | — |
| 2014-11-11 | $6.58 | $6.74 | 17,900 | — | — |
| 2014-11-10 | $6.69 | $6.85 | 28,200 | — | — |
| 2014-11-07 | $6.84 | $7.01 | 39,800 | — | — |
| 2014-11-06 | $6.83 | $7.00 | 46,200 | — | — |
| 2014-11-05 | $7.01 | $7.18 | 56,900 | — | — |
| 2014-11-04 | $7.21 | $7.38 | 20,700 | — | — |
| 2014-11-03 | $7.29 | $7.47 | 15,200 | — | — |
| 2014-10-31 | $7.25 | $7.43 | 11,000 | — | — |
| 2014-10-30 | $7.13 | $7.30 | 14,600 | — | — |
| 2014-10-29 | $7.10 | $7.27 | 26,300 | — | — |
| 2014-10-28 | $7.10 | $7.27 | 20,600 | — | — |
| 2014-10-27 | $7.10 | $7.27 | 18,000 | — | — |
| 2014-10-24 | $7.15 | $7.32 | 9,200 | — | — |
| 2014-10-23 | $7.20 | $7.37 | 13,500 | — | — |
| 2014-10-22 | $7.20 | $7.37 | 23,800 | — | — |
| 2014-10-21 | $7.29 | $7.47 | 13,800 | — | — |
| 2014-10-20 | $7.25 | $7.43 | 32,500 | — | — |
| 2014-10-17 | $7.02 | $7.19 | 19,400 | — | — |
| 2014-10-16 | $6.95 | $7.12 | 15,800 | — | — |
| 2014-10-15 | $6.94 | $7.11 | 29,000 | — | — |
| 2014-10-14 | $6.55 | $6.71 | 22,300 | — | — |
| 2014-10-13 | $6.57 | $6.73 | 21,700 | — | — |
| 2014-10-10 | $6.63 | $6.79 | 17,600 | — | — |
| 2014-10-09 | $6.53 | $6.69 | 34,800 | — | — |
| 2014-10-08 | $6.83 | $7.00 | 10,600 | — | — |
| 2014-10-07 | $6.83 | $7.00 | 49,000 | — | — |
| 2014-10-06 | $7.03 | $7.20 | 25,400 | — | — |
| 2014-10-03 | $7.21 | $7.38 | 118,000 | — | — |
| 2014-10-02 | $7.23 | $7.40 | 147,100 | — | — |
| 2014-10-01 | $7.17 | $7.34 | 89,600 | — | — |
| 2014-09-30 | $7.03 | $7.20 | 81,500 | — | — |
| 2014-09-29 | $6.89 | $7.06 | 36,000 | — | — |
| 2014-09-26 | $6.81 | $6.97 | 8,000 | — | — |
| 2014-09-25 | $6.81 | $6.97 | 19,900 | — | — |
| 2014-09-24 | $6.92 | $7.09 | 25,400 | — | — |
| 2014-09-23 | $6.80 | $6.96 | 18,200 | — | — |
| 2014-09-22 | $6.97 | $7.14 | 30,700 | — | — |
| 2014-09-19 | $7.13 | $7.30 | 144,300 | — | — |
| 2014-09-18 | $6.92 | $7.09 | 19,300 | — | — |
| 2014-09-17 | $6.81 | $6.97 | 30,700 | — | — |
| 2014-09-16 | $7.02 | $7.19 | 51,600 | — | — |
| 2014-09-15 | $7.00 | $7.17 | 42,200 | — | — |
| 2014-09-12 | $7.00 | $7.17 | 55,300 | — | — |
| 2014-09-11 | $6.96 | $7.13 | 38,900 | — | — |
| 2014-09-10 | $7.00 | $7.17 | 13,700 | — | — |
| 2014-09-09 | $7.11 | $7.28 | 26,700 | — | — |
| 2014-09-08 | $7.16 | $7.33 | 42,000 | — | — |
| 2014-09-05 | $6.98 | $7.15 | 52,200 | — | — |
| 2014-09-04 | $6.95 | $7.12 | 152,900 | — | — |
| 2014-09-03 | $7.15 | $7.32 | 264,600 | — | — |
| 2014-09-02 | $8.40 | $8.60 | 107,500 | — | — |
| 2014-08-29 | $8.36 | $8.56 | 28,500 | — | — |
| 2014-08-28 | $8.33 | $8.53 | 42,700 | — | — |
| 2014-08-27 | $8.14 | $8.34 | 51,200 | — | — |
| 2014-08-26 | $8.00 | $8.19 | 52,700 | — | — |
| 2014-08-25 | $8.14 | $8.34 | 47,700 | — | — |
| 2014-08-22 | $8.08 | $8.28 | 49,400 | — | — |
| 2014-08-21 | $7.86 | $8.05 | 60,800 | — | — |
| 2014-08-20 | $7.50 | $7.68 | 7,300 | — | — |
| 2014-08-19 | $7.53 | $7.71 | 43,900 | — | — |
| 2014-08-18 | $7.58 | $7.76 | 46,300 | — | — |
| 2014-08-15 | $7.53 | $7.71 | 47,600 | — | — |
| 2014-08-14 | $7.50 | $7.68 | 30,700 | — | — |
| 2014-08-13 | $7.47 | $7.65 | 29,000 | — | — |
| 2014-08-12 | $7.51 | $7.69 | 31,100 | — | — |
| 2014-08-11 | $7.64 | $7.82 | 74,700 | — | — |
| 2014-08-08 | $7.39 | $7.57 | 61,200 | — | — |
| 2014-08-07 | $6.88 | $7.05 | 26,500 | — | — |
| 2014-08-06 | $7.00 | $7.17 | 85,400 | — | — |
| 2014-08-05 | $6.93 | $7.10 | 48,300 | — | — |
| 2014-08-04 | $6.91 | $7.08 | 79,500 | — | — |
| 2014-08-01 | $6.86 | $7.03 | 37,100 | — | — |
| 2014-07-31 | $6.93 | $7.10 | 52,900 | — | — |
| 2014-07-30 | $7.00 | $7.17 | 27,000 | — | — |
| 2014-07-29 | $7.00 | $7.17 | 42,700 | — | — |
| 2014-07-28 | $6.82 | $6.99 | 58,300 | — | — |
| 2014-07-25 | $6.88 | $7.05 | 131,300 | — | — |
| 2014-07-24 | $7.24 | $7.42 | 36,000 | — | — |
| 2014-07-23 | $7.35 | $7.53 | 13,400 | — | — |
| 2014-07-22 | $7.31 | $7.49 | 23,900 | — | — |
| 2014-07-21 | $7.29 | $7.47 | 31,000 | — | — |
| 2014-07-18 | $7.39 | $7.57 | 38,400 | — | — |
| 2014-07-17 | $7.42 | $7.60 | 63,700 | — | — |
| 2014-07-16 | $7.12 | $7.29 | 61,500 | — | — |
| 2014-07-15 | $7.05 | $7.22 | 58,600 | — | — |
| 2014-07-14 | $7.20 | $7.37 | 52,600 | — | — |
| 2014-07-11 | $7.28 | $7.46 | 79,500 | — | — |
| 2014-07-10 | $7.33 | $7.51 | 50,900 | — | — |
| 2014-07-09 | $7.37 | $7.55 | 45,800 | — | — |
| 2014-07-08 | $7.30 | $7.48 | 85,800 | — | — |
| 2014-07-07 | $7.60 | $7.78 | 94,300 | — | — |
| 2014-07-03 | $7.53 | $7.71 | 40,500 | — | — |
| 2014-07-02 | $7.75 | $7.94 | 142,000 | — | — |
| 2014-07-01 | $7.77 | $7.96 | 100,800 | — | — |
| 2014-06-30 | $7.87 | $8.06 | 69,200 | — | — |
| 2014-06-27 | $7.46 | $7.64 | 1,088,700 | — | — |
| 2014-06-26 | $7.41 | $7.59 | 61,700 | — | — |
| 2014-06-25 | $7.38 | $7.56 | 120,400 | — | — |
| 2014-06-24 | $7.46 | $7.64 | 106,400 | — | — |
| 2014-06-23 | $7.70 | $7.89 | 131,500 | — | — |
| 2014-06-20 | $7.54 | $7.72 | 177,800 | — | — |
| 2014-06-19 | $7.27 | $7.45 | 131,300 | — | — |
| 2014-06-18 | $7.38 | $7.56 | 131,200 | — | — |
| 2014-06-17 | $7.38 | $7.56 | 116,200 | — | — |
| 2014-06-16 | $7.32 | $7.50 | 119,600 | — | — |
| 2014-06-13 | $7.46 | $7.64 | 104,000 | — | — |
| 2014-06-12 | $7.34 | $7.52 | 400,100 | — | — |
| 2014-06-11 | $7.25 | $7.43 | 96,000 | — | — |
| 2014-06-10 | $7.02 | $7.19 | 107,200 | — | — |
| 2014-06-09 | $7.06 | $7.23 | 170,500 | — | — |
| 2014-06-06 | $7.12 | $7.29 | 199,000 | — | — |
| 2014-06-05 | $7.39 | $7.57 | 168,800 | — | — |
| 2014-06-04 | $7.53 | $7.71 | 125,200 | — | — |
| 2014-06-03 | $7.57 | $7.75 | 143,900 | — | — |
| 2014-06-02 | $7.78 | $7.97 | 127,400 | — | — |
| 2014-05-30 | $7.84 | $8.03 | 241,600 | — | — |
| 2014-05-29 | $7.49 | $7.67 | 133,200 | — | — |
| 2014-05-28 | $7.37 | $7.55 | 61,200 | — | — |
| 2014-05-27 | $7.43 | $7.61 | 50,900 | — | — |
| 2014-05-23 | $7.35 | $7.53 | 52,000 | — | — |
| 2014-05-22 | $7.22 | $7.39 | 97,300 | — | — |
| 2014-05-21 | $7.12 | $7.29 | 68,600 | — | — |
| 2014-05-20 | $7.06 | $7.23 | 122,300 | — | — |
| 2014-05-19 | $7.06 | $7.23 | 105,300 | — | — |
| 2014-05-16 | $7.28 | $7.46 | 112,800 | — | — |
| 2014-05-15 | $7.25 | $7.43 | 157,900 | — | — |
| 2014-05-14 | $7.30 | $7.48 | 53,700 | — | — |
| 2014-05-13 | $7.67 | $7.86 | 91,500 | — | — |
| 2014-05-12 | $7.88 | $8.07 | 84,500 | — | — |
| 2014-05-09 | $7.45 | $7.63 | 65,900 | — | — |
| 2014-05-08 | $7.64 | $7.82 | 56,200 | — | — |
| 2014-05-07 | $7.64 | $7.82 | 54,000 | — | — |
| 2014-05-06 | $7.40 | $7.58 | 152,000 | — | — |
| 2014-05-05 | $7.64 | $7.82 | 40,200 | — | — |
| 2014-05-02 | $7.68 | $7.87 | 32,500 | — | — |
| 2014-05-01 | $8.09 | $8.29 | 42,900 | — | — |
| 2014-04-30 | $8.10 | $8.30 | 29,000 | — | — |
| 2014-04-29 | $8.15 | $8.35 | 15,100 | — | — |
| 2014-04-28 | $8.22 | $8.42 | 37,700 | — | — |
| 2014-04-25 | $8.33 | $8.53 | 30,200 | — | — |
| 2014-04-24 | $8.55 | $8.76 | 24,600 | — | — |
| 2014-04-23 | $8.48 | $8.69 | 22,200 | — | — |
| 2014-04-22 | $8.81 | $9.02 | 26,100 | — | — |
| 2014-04-21 | $8.61 | $8.82 | 28,000 | — | — |
| 2014-04-17 | $8.77 | $8.98 | 83,900 | — | — |
| 2014-04-16 | $8.39 | $8.59 | 58,700 | — | — |
| 2014-04-15 | $8.24 | $8.44 | 70,500 | — | — |
| 2014-04-14 | $8.65 | $8.86 | 55,100 | — | — |
| 2014-04-11 | $8.58 | $8.79 | 47,900 | — | — |
| 2014-04-10 | $8.66 | $8.87 | 69,600 | — | — |
| 2014-04-09 | $9.03 | $9.25 | 80,800 | — | — |
| 2014-04-08 | $9.30 | $9.53 | 33,400 | — | — |
| 2014-04-07 | $9.23 | $9.45 | 54,600 | — | — |
| 2014-04-04 | $9.55 | $9.78 | 66,500 | — | — |
| 2014-04-03 | $9.81 | $10.05 | 53,600 | — | — |
| 2014-04-02 | $10.10 | $10.34 | 49,200 | — | — |
| 2014-04-01 | $10.02 | $10.26 | 62,500 | — | — |
| 2014-03-31 | $9.97 | $10.21 | 34,300 | — | — |
| 2014-03-28 | $9.94 | $10.18 | 32,000 | — | — |
| 2014-03-27 | $9.91 | $10.15 | 36,700 | — | — |
| 2014-03-26 | $10.10 | $10.34 | 46,900 | — | — |
| 2014-03-25 | $10.12 | $10.36 | 29,900 | — | — |
| 2014-03-24 | $10.00 | $10.24 | 34,000 | — | — |
| 2014-03-21 | $9.90 | $10.14 | 111,000 | — | — |
| 2014-03-20 | $9.66 | $9.89 | 56,100 | — | — |
| 2014-03-19 | $9.95 | $10.19 | 51,000 | — | — |
| 2014-03-18 | $10.13 | $10.38 | 167,700 | — | — |
| 2014-03-17 | $10.98 | $11.25 | 60,900 | — | — |
| 2014-03-14 | $11.12 | $11.39 | 59,800 | — | — |
| 2014-03-13 | $10.86 | $11.12 | 29,700 | — | — |
| 2014-03-12 | $10.84 | $11.10 | 32,800 | — | — |
| 2014-03-11 | $11.04 | $11.31 | 39,900 | — | — |
| 2014-03-10 | $11.06 | $11.33 | 46,700 | — | — |
| 2014-03-07 | $11.30 | $11.57 | 33,700 | — | — |
| 2014-03-06 | $11.25 | $11.52 | 26,900 | — | — |
| 2014-03-05 | $11.29 | $11.56 | 42,100 | — | — |
| 2014-03-04 | $11.06 | $11.33 | 119,300 | — | — |
| 2014-03-03 | $10.94 | $11.20 | 84,300 | — | — |
| 2014-02-28 | $11.46 | $11.74 | 108,200 | — | — |
| 2014-02-27 | $11.03 | $11.30 | 43,200 | — | — |
| 2014-02-26 | $10.95 | $11.22 | 36,600 | — | — |
| 2014-02-25 | $10.93 | $11.19 | 50,500 | — | — |
| 2014-02-24 | $11.04 | $11.31 | 58,000 | — | — |
| 2014-02-21 | $11.05 | $11.32 | 52,300 | — | — |
| 2014-02-20 | $11.09 | $11.36 | 65,400 | — | — |
| 2014-02-19 | $10.63 | $10.89 | 28,800 | — | — |
| 2014-02-18 | $10.71 | $10.97 | 44,800 | — | — |
| 2014-02-14 | $10.57 | $10.83 | 55,500 | — | — |
| 2014-02-13 | $10.73 | $10.99 | 55,100 | — | — |
| 2014-02-12 | $10.27 | $10.52 | 58,300 | — | — |
| 2014-02-11 | $10.19 | $10.44 | 55,300 | — | — |
| 2014-02-10 | $10.05 | $10.29 | 86,400 | — | — |
| 2014-02-07 | $9.75 | $9.99 | 46,300 | — | — |
| 2014-02-06 | $9.52 | $9.75 | 82,400 | — | — |
| 2014-02-05 | $9.29 | $9.51 | 68,000 | — | — |
| 2014-02-04 | $9.48 | $9.71 | 76,900 | — | — |
| 2014-02-03 | $9.54 | $9.77 | 108,100 | — | — |
| 2014-01-31 | $10.00 | $10.24 | 56,600 | — | — |
| 2014-01-30 | $10.02 | $10.26 | 88,900 | — | — |
| 2014-01-29 | $9.66 | $9.89 | 119,400 | — | — |
| 2014-01-28 | $10.01 | $10.25 | 87,800 | — | — |
| 2014-01-27 | $10.01 | $10.25 | 120,100 | — | — |
| 2014-01-24 | $9.95 | $10.19 | 97,400 | — | — |
| 2014-01-23 | $9.95 | $10.19 | 77,600 | — | — |
| 2014-01-22 | $10.17 | $10.42 | 141,900 | — | — |
| 2014-01-21 | $10.06 | $10.30 | 134,200 | — | — |
| 2014-01-17 | $9.90 | $10.14 | 46,300 | — | — |
| 2014-01-16 | $10.11 | $10.35 | 65,000 | — | — |
| 2014-01-15 | $9.97 | $10.21 | 59,000 | — | — |
| 2014-01-14 | $9.87 | $10.11 | 39,600 | — | — |
| 2014-01-13 | $9.78 | $10.02 | 154,300 | — | — |
| 2014-01-10 | $9.61 | $9.84 | 61,000 | — | — |
| 2014-01-09 | $9.57 | $9.80 | 74,600 | — | — |
| 2014-01-08 | $9.58 | $9.81 | 448,600 | — | — |
| 2014-01-07 | $10.52 | $10.77 | 95,600 | — | — |
| 2014-01-06 | $10.07 | $10.31 | 112,300 | — | — |
| 2014-01-03 | $10.26 | $10.51 | 116,400 | — | — |
| 2014-01-02 | $10.23 | $10.48 | 54,500 | — | — |