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
- 1998-05-28 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 | $8.79 | $9.28 | 140,500 | — | — |
| 2014-12-30 | $8.77 | $9.26 | 74,300 | — | — |
| 2014-12-29 | $8.80 | $9.29 | 76,900 | — | — |
| 2014-12-26 | $9.01 | $9.51 | 45,300 | — | — |
| 2014-12-24 | $8.92 | $9.42 | 25,700 | — | — |
| 2014-12-23 | $8.87 | $9.36 | 120,300 | — | — |
| 2014-12-22 | $8.95 | $9.45 | 108,900 | — | — |
| 2014-12-19 | $8.70 | $9.18 | 327,200 | — | — |
| 2014-12-18 | $8.65 | $9.13 | 113,400 | — | — |
| 2014-12-17 | $8.52 | $8.99 | 115,700 | — | — |
| 2014-12-16 | $8.42 | $8.89 | 124,300 | — | — |
| 2014-12-15 | $8.45 | $8.92 | 74,800 | — | — |
| 2014-12-12 | $8.35 | $8.82 | 98,000 | — | — |
| 2014-12-11 | $8.72 | $9.21 | 103,900 | — | — |
| 2014-12-10 | $8.79 | $9.28 | 127,600 | — | — |
| 2014-12-09 | $8.99 | $9.49 | 171,700 | — | — |
| 2014-12-08 | $8.70 | $9.18 | 135,000 | — | — |
| 2014-12-05 | $9.08 | $9.46 | 96,800 | — | — |
| 2014-12-04 | $9.17 | $9.55 | 210,600 | — | — |
| 2014-12-03 | $9.17 | $9.55 | 126,900 | — | — |
| 2014-12-02 | $9.17 | $9.55 | 182,000 | — | — |
| 2014-12-01 | $9.25 | $9.64 | 172,500 | — | — |
| 2014-11-28 | $8.89 | $9.26 | 75,700 | — | — |
| 2014-11-26 | $8.90 | $9.27 | 134,000 | — | — |
| 2014-11-25 | $8.98 | $9.35 | 156,700 | — | — |
| 2014-11-24 | $8.85 | $9.22 | 145,800 | — | — |
| 2014-11-21 | $8.57 | $8.93 | 155,400 | — | — |
| 2014-11-20 | $8.22 | $8.56 | 85,400 | — | — |
| 2014-11-19 | $8.02 | $8.35 | 98,000 | — | — |
| 2014-11-18 | $8.28 | $8.63 | 157,400 | — | — |
| 2014-11-17 | $7.91 | $8.24 | 140,500 | — | — |
| 2014-11-14 | $8.37 | $8.72 | 76,600 | — | — |
| 2014-11-13 | $8.38 | $8.73 | 75,900 | — | — |
| 2014-11-12 | $8.36 | $8.71 | 91,500 | — | — |
| 2014-11-11 | $8.09 | $8.43 | 117,200 | — | — |
| 2014-11-10 | $8.01 | $8.34 | 200,600 | — | — |
| 2014-11-07 | $7.93 | $8.26 | 311,100 | — | — |
| 2014-11-06 | $8.72 | $9.08 | 267,000 | — | — |
| 2014-11-05 | $8.03 | $8.37 | 389,200 | — | — |
| 2014-11-04 | $6.92 | $7.21 | 41,000 | — | — |
| 2014-11-03 | $6.77 | $7.05 | 170,100 | — | — |
| 2014-10-31 | $7.01 | $7.30 | 136,900 | — | — |
| 2014-10-30 | $7.10 | $7.40 | 125,100 | — | — |
| 2014-10-29 | $6.81 | $7.09 | 50,600 | — | — |
| 2014-10-28 | $6.64 | $6.92 | 60,800 | — | — |
| 2014-10-27 | $6.24 | $6.50 | 24,400 | — | — |
| 2014-10-24 | $6.34 | $6.60 | 19,700 | — | — |
| 2014-10-23 | $6.33 | $6.59 | 28,600 | — | — |
| 2014-10-22 | $6.17 | $6.43 | 17,900 | — | — |
| 2014-10-21 | $6.34 | $6.60 | 14,500 | — | — |
| 2014-10-20 | $6.36 | $6.63 | 36,800 | — | — |
| 2014-10-17 | $6.26 | $6.52 | 81,200 | — | — |
| 2014-10-16 | $6.38 | $6.65 | 50,500 | — | — |
| 2014-10-15 | $6.59 | $6.87 | 70,300 | — | — |
| 2014-10-14 | $6.24 | $6.50 | 73,800 | — | — |
| 2014-10-13 | $6.19 | $6.45 | 59,000 | — | — |
| 2014-10-10 | $5.95 | $6.20 | 58,700 | — | — |
| 2014-10-09 | $5.97 | $6.22 | 46,500 | — | — |
| 2014-10-08 | $6.18 | $6.44 | 57,500 | — | — |
| 2014-10-07 | $5.86 | $6.10 | 23,500 | — | — |
| 2014-10-06 | $5.97 | $6.22 | 33,200 | — | — |
| 2014-10-03 | $6.00 | $6.25 | 21,400 | — | — |
| 2014-10-02 | $5.91 | $6.16 | 29,100 | — | — |
| 2014-10-01 | $5.82 | $6.06 | 58,700 | — | — |
| 2014-09-30 | $5.96 | $6.21 | 80,200 | — | — |
| 2014-09-29 | $5.99 | $6.24 | 42,100 | — | — |
| 2014-09-26 | $6.08 | $6.33 | 56,800 | — | — |
| 2014-09-25 | $6.05 | $6.30 | 59,400 | — | — |
| 2014-09-24 | $6.09 | $6.34 | 61,600 | — | — |
| 2014-09-23 | $6.00 | $6.25 | 66,300 | — | — |
| 2014-09-22 | $6.06 | $6.31 | 69,800 | — | — |
| 2014-09-19 | $6.19 | $6.45 | 84,500 | — | — |
| 2014-09-18 | $6.20 | $6.46 | 31,700 | — | — |
| 2014-09-17 | $6.13 | $6.39 | 37,900 | — | — |
| 2014-09-16 | $6.14 | $6.40 | 61,600 | — | — |
| 2014-09-15 | $6.07 | $6.32 | 53,000 | — | — |
| 2014-09-12 | $6.22 | $6.48 | 54,800 | — | — |
| 2014-09-11 | $6.24 | $6.50 | 54,700 | — | — |
| 2014-09-10 | $6.07 | $6.32 | 28,900 | — | — |
| 2014-09-09 | $6.03 | $6.28 | 31,500 | — | — |
| 2014-09-08 | $6.20 | $6.46 | 26,200 | — | — |
| 2014-09-05 | $6.11 | $6.37 | 22,300 | — | — |
| 2014-09-04 | $6.18 | $6.44 | 16,000 | — | — |
| 2014-09-03 | $6.16 | $6.42 | 17,000 | — | — |
| 2014-09-02 | $6.24 | $6.50 | 38,200 | — | — |
| 2014-08-29 | $6.27 | $6.53 | 43,600 | — | — |
| 2014-08-28 | $6.05 | $6.30 | 28,100 | — | — |
| 2014-08-27 | $6.15 | $6.41 | 37,600 | — | — |
| 2014-08-26 | $6.29 | $6.55 | 35,100 | — | — |
| 2014-08-25 | $6.27 | $6.53 | 21,600 | — | — |
| 2014-08-22 | $6.23 | $6.49 | 29,300 | — | — |
| 2014-08-21 | $6.21 | $6.47 | 49,400 | — | — |
| 2014-08-20 | $6.24 | $6.50 | 42,700 | — | — |
| 2014-08-19 | $6.21 | $6.47 | 31,800 | — | — |
| 2014-08-18 | $6.26 | $6.52 | 27,500 | — | — |
| 2014-08-15 | $6.19 | $6.45 | 66,700 | — | — |
| 2014-08-14 | $6.10 | $6.35 | 23,600 | — | — |
| 2014-08-13 | $6.10 | $6.35 | 56,200 | — | — |
| 2014-08-12 | $5.97 | $6.22 | 27,600 | — | — |
| 2014-08-11 | $6.05 | $6.30 | 43,200 | — | — |
| 2014-08-08 | $6.04 | $6.29 | 34,400 | — | — |
| 2014-08-07 | $5.92 | $6.17 | 26,300 | — | — |
| 2014-08-06 | $5.95 | $6.20 | 42,400 | — | — |
| 2014-08-05 | $5.88 | $6.13 | 62,200 | — | — |
| 2014-08-04 | $5.87 | $6.12 | 91,600 | — | — |
| 2014-08-01 | $5.98 | $6.23 | 56,000 | — | — |
| 2014-07-31 | $6.00 | $6.25 | 72,800 | — | — |
| 2014-07-30 | $6.15 | $6.41 | 36,200 | — | — |
| 2014-07-29 | $6.23 | $6.49 | 52,700 | — | — |
| 2014-07-28 | $6.19 | $6.45 | 58,800 | — | — |
| 2014-07-25 | $6.21 | $6.47 | 44,400 | — | — |
| 2014-07-24 | $6.28 | $6.54 | 71,100 | — | — |
| 2014-07-23 | $6.07 | $6.32 | 48,600 | — | — |
| 2014-07-22 | $6.11 | $6.37 | 34,600 | — | — |
| 2014-07-21 | $6.08 | $6.33 | 39,500 | — | — |
| 2014-07-18 | $6.07 | $6.32 | 64,500 | — | — |
| 2014-07-17 | $5.91 | $6.16 | 71,600 | — | — |
| 2014-07-16 | $5.96 | $6.21 | 20,500 | — | — |
| 2014-07-15 | $6.05 | $6.30 | 21,600 | — | — |
| 2014-07-14 | $6.28 | $6.54 | 54,100 | — | — |
| 2014-07-11 | $6.00 | $6.25 | 59,000 | — | — |
| 2014-07-10 | $6.06 | $6.31 | 32,400 | — | — |
| 2014-07-09 | $6.14 | $6.40 | 23,100 | — | — |
| 2014-07-08 | $6.19 | $6.45 | 53,700 | — | — |
| 2014-07-07 | $6.18 | $6.44 | 61,000 | — | — |
| 2014-07-03 | $6.15 | $6.41 | 17,300 | — | — |
| 2014-07-02 | $6.10 | $6.35 | 25,500 | — | — |
| 2014-07-01 | $6.08 | $6.33 | 71,900 | — | — |
| 2014-06-30 | $5.97 | $6.22 | 61,100 | — | — |
| 2014-06-27 | $6.03 | $6.28 | 148,300 | — | — |
| 2014-06-26 | $5.97 | $6.22 | 22,300 | — | — |
| 2014-06-25 | $5.99 | $6.24 | 51,200 | — | — |
| 2014-06-24 | $5.93 | $6.18 | 51,500 | — | — |
| 2014-06-23 | $6.02 | $6.27 | 35,100 | — | — |
| 2014-06-20 | $6.06 | $6.31 | 133,700 | — | — |
| 2014-06-19 | $6.00 | $6.25 | 31,700 | — | — |
| 2014-06-18 | $6.02 | $6.27 | 32,800 | — | — |
| 2014-06-17 | $5.97 | $6.22 | 24,700 | — | — |
| 2014-06-16 | $5.92 | $6.17 | 45,100 | — | — |
| 2014-06-13 | $5.90 | $6.15 | 42,400 | — | — |
| 2014-06-12 | $5.91 | $6.16 | 71,600 | — | — |
| 2014-06-11 | $5.92 | $6.17 | 45,500 | — | — |
| 2014-06-10 | $6.01 | $6.26 | 35,100 | — | — |
| 2014-06-09 | $6.03 | $6.28 | 47,600 | — | — |
| 2014-06-06 | $6.05 | $6.30 | 42,300 | — | — |
| 2014-06-05 | $6.01 | $6.26 | 69,000 | — | — |
| 2014-06-04 | $5.92 | $6.17 | 57,600 | — | — |
| 2014-06-03 | $6.00 | $6.25 | 50,400 | — | — |
| 2014-06-02 | $6.06 | $6.31 | 65,100 | — | — |
| 2014-05-30 | $6.10 | $6.35 | 261,900 | — | — |
| 2014-05-29 | $6.04 | $6.29 | 78,600 | — | — |
| 2014-05-28 | $6.03 | $6.28 | 73,900 | — | — |
| 2014-05-27 | $6.14 | $6.40 | 34,800 | — | — |
| 2014-05-23 | $6.07 | $6.32 | 44,300 | — | — |
| 2014-05-22 | $5.95 | $6.20 | 35,500 | — | — |
| 2014-05-21 | $5.91 | $6.16 | 43,600 | — | — |
| 2014-05-20 | $5.90 | $6.15 | 98,300 | — | — |
| 2014-05-19 | $6.01 | $6.26 | 31,600 | — | — |
| 2014-05-16 | $6.01 | $6.26 | 44,000 | — | — |
| 2014-05-15 | $5.99 | $6.24 | 76,700 | — | — |
| 2014-05-14 | $6.07 | $6.32 | 61,600 | — | — |
| 2014-05-13 | $6.18 | $6.44 | 88,900 | — | — |
| 2014-05-12 | $6.16 | $6.42 | 134,900 | — | — |
| 2014-05-09 | $5.98 | $6.23 | 87,400 | — | — |
| 2014-05-08 | $5.95 | $6.20 | 76,100 | — | — |
| 2014-05-07 | $6.01 | $6.26 | 73,500 | — | — |
| 2014-05-06 | $5.90 | $6.15 | 127,200 | — | — |
| 2014-05-05 | $5.90 | $6.15 | 98,300 | — | — |
| 2014-05-02 | $5.95 | $6.20 | 63,900 | — | — |
| 2014-05-01 | $5.92 | $6.17 | 137,300 | — | — |
| 2014-04-30 | $6.00 | $6.25 | 50,900 | — | — |
| 2014-04-29 | $5.94 | $6.19 | 44,100 | — | — |
| 2014-04-28 | $5.92 | $6.17 | 199,500 | — | — |
| 2014-04-25 | $5.98 | $6.23 | 89,600 | — | — |
| 2014-04-24 | $6.02 | $6.27 | 32,900 | — | — |
| 2014-04-23 | $6.08 | $6.33 | 55,000 | — | — |
| 2014-04-22 | $6.31 | $6.57 | 34,300 | — | — |
| 2014-04-21 | $6.44 | $6.71 | 70,300 | — | — |
| 2014-04-17 | $6.35 | $6.62 | 98,500 | — | — |
| 2014-04-16 | $6.23 | $6.49 | 111,900 | — | — |
| 2014-04-15 | $6.07 | $6.32 | 62,700 | — | — |
| 2014-04-14 | $6.03 | $6.28 | 76,500 | — | — |
| 2014-04-11 | $5.97 | $6.22 | 63,500 | — | — |
| 2014-04-10 | $5.89 | $6.14 | 142,800 | — | — |
| 2014-04-09 | $5.95 | $6.20 | 86,000 | — | — |
| 2014-04-08 | $5.90 | $6.15 | 86,700 | — | — |
| 2014-04-07 | $5.90 | $6.15 | 163,300 | — | — |
| 2014-04-04 | $5.94 | $6.19 | 86,200 | — | — |
| 2014-04-03 | $6.19 | $6.45 | 78,300 | — | — |
| 2014-04-02 | $6.18 | $6.44 | 62,600 | — | — |
| 2014-04-01 | $6.19 | $6.45 | 77,500 | — | — |
| 2014-03-31 | $5.98 | $6.23 | 96,900 | — | — |
| 2014-03-28 | $6.01 | $6.26 | 68,400 | — | — |
| 2014-03-27 | $6.12 | $6.38 | 73,900 | — | — |
| 2014-03-26 | $5.98 | $6.23 | 66,300 | — | — |
| 2014-03-25 | $6.05 | $6.30 | 56,200 | — | — |
| 2014-03-24 | $6.03 | $6.28 | 54,900 | — | — |
| 2014-03-21 | $5.99 | $6.24 | 141,400 | — | — |
| 2014-03-20 | $6.23 | $6.49 | 66,000 | — | — |
| 2014-03-19 | $5.99 | $6.24 | 67,800 | — | — |
| 2014-03-18 | $5.97 | $6.22 | 62,800 | — | — |
| 2014-03-17 | $6.01 | $6.26 | 77,700 | — | — |
| 2014-03-14 | $5.99 | $6.24 | 61,700 | — | — |
| 2014-03-13 | $6.02 | $6.27 | 42,200 | — | — |
| 2014-03-12 | $6.11 | $6.37 | 35,300 | — | — |
| 2014-03-11 | $6.04 | $6.29 | 58,200 | — | — |
| 2014-03-10 | $6.23 | $6.49 | 58,400 | — | — |
| 2014-03-07 | $6.02 | $6.27 | 53,400 | — | — |
| 2014-03-06 | $6.04 | $6.29 | 37,300 | — | — |
| 2014-03-05 | $5.95 | $6.20 | 63,600 | — | — |
| 2014-03-04 | $6.02 | $6.27 | 110,100 | — | — |
| 2014-03-03 | $5.80 | $6.04 | 147,200 | — | — |
| 2014-02-28 | $5.89 | $6.14 | 205,300 | — | — |
| 2014-02-27 | $5.90 | $6.15 | 115,900 | — | — |
| 2014-02-26 | $5.95 | $6.20 | 137,400 | — | — |
| 2014-02-25 | $6.04 | $6.29 | 92,700 | — | — |
| 2014-02-24 | $6.08 | $6.33 | 42,700 | — | — |
| 2014-02-21 | $6.05 | $6.30 | 60,600 | — | — |
| 2014-02-20 | $6.06 | $6.31 | 25,800 | — | — |
| 2014-02-19 | $5.97 | $6.22 | 42,200 | — | — |
| 2014-02-18 | $6.12 | $6.38 | 56,400 | — | — |
| 2014-02-14 | $6.08 | $6.33 | 28,200 | — | — |
| 2014-02-13 | $6.07 | $6.32 | 39,500 | — | — |
| 2014-02-12 | $5.90 | $6.15 | 44,200 | — | — |
| 2014-02-11 | $5.99 | $6.24 | 42,200 | — | — |
| 2014-02-10 | $5.90 | $6.15 | 43,800 | — | — |
| 2014-02-07 | $5.92 | $6.17 | 71,300 | — | — |
| 2014-02-06 | $5.92 | $6.17 | 61,400 | — | — |
| 2014-02-05 | $5.90 | $6.15 | 77,200 | — | — |
| 2014-02-04 | $5.91 | $6.16 | 72,100 | — | — |
| 2014-02-03 | $5.90 | $6.15 | 213,400 | — | — |
| 2014-01-31 | $5.90 | $6.15 | 101,600 | — | — |
| 2014-01-30 | $5.95 | $6.20 | 53,600 | — | — |
| 2014-01-29 | $5.91 | $6.16 | 50,700 | — | — |
| 2014-01-28 | $5.90 | $6.15 | 82,800 | — | — |
| 2014-01-27 | $5.85 | $6.09 | 77,000 | — | — |
| 2014-01-24 | $5.87 | $6.12 | 55,900 | — | — |
| 2014-01-23 | $6.00 | $6.25 | 40,200 | — | — |
| 2014-01-22 | $6.03 | $6.28 | 44,400 | — | — |
| 2014-01-21 | $6.16 | $6.42 | 63,300 | — | — |
| 2014-01-17 | $6.03 | $6.28 | 51,700 | — | — |
| 2014-01-16 | $6.04 | $6.29 | 33,100 | — | — |
| 2014-01-15 | $6.09 | $6.34 | 66,700 | — | — |
| 2014-01-14 | $5.89 | $6.14 | 42,200 | — | — |
| 2014-01-13 | $5.82 | $6.06 | 54,700 | — | — |
| 2014-01-10 | $6.00 | $6.25 | 39,300 | — | — |
| 2014-01-09 | $5.97 | $6.22 | 61,400 | — | — |
| 2014-01-08 | $6.10 | $6.35 | 52,800 | — | — |
| 2014-01-07 | $6.04 | $6.29 | 49,500 | — | — |
| 2014-01-06 | $6.04 | $6.29 | 61,600 | — | — |
| 2014-01-03 | $6.20 | $6.46 | 40,900 | — | — |
| 2014-01-02 | $6.13 | $6.39 | 49,800 | — | — |