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
- 1995-05-23 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 | $7.01 | $7.01 | 324,500 | — | — |
| 2014-12-30 | $7.13 | $7.13 | 355,200 | — | — |
| 2014-12-29 | $7.22 | $7.22 | 367,800 | — | — |
| 2014-12-26 | $7.32 | $7.32 | 304,700 | — | — |
| 2014-12-24 | $7.31 | $7.31 | 478,000 | — | — |
| 2014-12-23 | $6.97 | $6.97 | 601,700 | — | — |
| 2014-12-22 | $6.99 | $6.99 | 652,300 | — | — |
| 2014-12-19 | $6.97 | $6.97 | 3,199,300 | — | — |
| 2014-12-18 | $6.87 | $6.87 | 536,700 | — | — |
| 2014-12-17 | $6.67 | $6.67 | 631,300 | — | — |
| 2014-12-16 | $6.55 | $6.55 | 1,007,900 | — | — |
| 2014-12-15 | $6.55 | $6.55 | 808,700 | — | — |
| 2014-12-12 | $6.83 | $6.83 | 913,500 | — | — |
| 2014-12-11 | $7.01 | $7.01 | 973,400 | — | — |
| 2014-12-10 | $7.21 | $7.21 | 668,700 | — | — |
| 2014-12-09 | $7.35 | $7.35 | 716,900 | — | — |
| 2014-12-08 | $7.16 | $7.16 | 476,000 | — | — |
| 2014-12-05 | $7.24 | $7.24 | 427,600 | — | — |
| 2014-12-04 | $7.16 | $7.16 | 493,500 | — | — |
| 2014-12-03 | $7.09 | $7.09 | 394,000 | — | — |
| 2014-12-02 | $7.06 | $7.06 | 329,300 | — | — |
| 2014-12-01 | $6.93 | $6.93 | 433,700 | — | — |
| 2014-11-28 | $7.00 | $7.00 | 273,400 | — | — |
| 2014-11-26 | $7.21 | $7.21 | 465,000 | — | — |
| 2014-11-25 | $7.23 | $7.23 | 718,000 | — | — |
| 2014-11-24 | $6.88 | $6.88 | 435,700 | — | — |
| 2014-11-21 | $6.83 | $6.83 | 325,300 | — | — |
| 2014-11-20 | $6.78 | $6.78 | 249,400 | — | — |
| 2014-11-19 | $6.64 | $6.64 | 287,500 | — | — |
| 2014-11-18 | $6.75 | $6.75 | 339,200 | — | — |
| 2014-11-17 | $6.69 | $6.69 | 304,900 | — | — |
| 2014-11-14 | $6.79 | $6.79 | 333,900 | — | — |
| 2014-11-13 | $6.79 | $6.79 | 288,000 | — | — |
| 2014-11-12 | $6.90 | $6.90 | 333,700 | — | — |
| 2014-11-11 | $6.81 | $6.81 | 333,000 | — | — |
| 2014-11-10 | $6.91 | $6.91 | 337,500 | — | — |
| 2014-11-07 | $7.07 | $7.07 | 597,300 | — | — |
| 2014-11-06 | $7.07 | $7.07 | 629,200 | — | — |
| 2014-11-05 | $7.01 | $7.01 | 617,900 | — | — |
| 2014-11-04 | $6.85 | $6.85 | 500,200 | — | — |
| 2014-11-03 | $6.87 | $6.87 | 712,800 | — | — |
| 2014-10-31 | $6.67 | $6.67 | 982,100 | — | — |
| 2014-10-30 | $6.50 | $6.50 | 770,300 | — | — |
| 2014-10-29 | $6.12 | $6.12 | 1,190,500 | — | — |
| 2014-10-28 | $6.37 | $6.37 | 831,400 | — | — |
| 2014-10-27 | $6.14 | $6.14 | 426,300 | — | — |
| 2014-10-24 | $6.23 | $6.23 | 298,300 | — | — |
| 2014-10-23 | $6.32 | $6.32 | 687,400 | — | — |
| 2014-10-22 | $6.08 | $6.08 | 523,600 | — | — |
| 2014-10-21 | $6.16 | $6.16 | 501,200 | — | — |
| 2014-10-20 | $6.03 | $6.03 | 970,000 | — | — |
| 2014-10-17 | $6.00 | $6.00 | 542,600 | — | — |
| 2014-10-16 | $6.05 | $6.05 | 576,200 | — | — |
| 2014-10-15 | $6.11 | $6.11 | 834,800 | — | — |
| 2014-10-14 | $5.76 | $5.76 | 617,200 | — | — |
| 2014-10-13 | $5.72 | $5.72 | 972,300 | — | — |
| 2014-10-10 | $5.66 | $5.66 | 1,294,200 | — | — |
| 2014-10-09 | $6.01 | $6.01 | 493,300 | — | — |
| 2014-10-08 | $6.20 | $6.20 | 831,900 | — | — |
| 2014-10-07 | $6.08 | $6.08 | 853,800 | — | — |
| 2014-10-06 | $6.22 | $6.22 | 760,200 | — | — |
| 2014-10-03 | $6.36 | $6.36 | 366,900 | — | — |
| 2014-10-02 | $6.35 | $6.35 | 512,100 | — | — |
| 2014-10-01 | $6.21 | $6.21 | 809,700 | — | — |
| 2014-09-30 | $6.34 | $6.34 | 710,100 | — | — |
| 2014-09-29 | $6.45 | $6.45 | 406,800 | — | — |
| 2014-09-26 | $6.39 | $6.39 | 519,200 | — | — |
| 2014-09-25 | $6.35 | $6.35 | 704,900 | — | — |
| 2014-09-24 | $6.45 | $6.45 | 548,200 | — | — |
| 2014-09-23 | $6.41 | $6.41 | 949,600 | — | — |
| 2014-09-22 | $6.48 | $6.48 | 675,800 | — | — |
| 2014-09-19 | $6.60 | $6.60 | 1,896,800 | — | — |
| 2014-09-18 | $6.71 | $6.71 | 770,100 | — | — |
| 2014-09-17 | $6.59 | $6.59 | 701,200 | — | — |
| 2014-09-16 | $6.61 | $6.61 | 662,400 | — | — |
| 2014-09-15 | $6.49 | $6.49 | 1,895,900 | — | — |
| 2014-09-12 | $6.74 | $6.74 | 1,009,900 | — | — |
| 2014-09-11 | $6.97 | $6.97 | 811,200 | — | — |
| 2014-09-10 | $6.93 | $6.93 | 810,300 | — | — |
| 2014-09-09 | $6.90 | $6.90 | 740,000 | — | — |
| 2014-09-08 | $7.02 | $7.02 | 773,900 | — | — |
| 2014-09-05 | $6.88 | $6.88 | 1,219,000 | — | — |
| 2014-09-04 | $6.80 | $6.80 | 884,200 | — | — |
| 2014-09-03 | $6.64 | $6.64 | 1,167,500 | — | — |
| 2014-09-02 | $6.54 | $6.54 | 747,300 | — | — |
| 2014-08-29 | $6.57 | $6.57 | 529,200 | — | — |
| 2014-08-28 | $6.50 | $6.50 | 474,300 | — | — |
| 2014-08-27 | $6.47 | $6.47 | 562,800 | — | — |
| 2014-08-26 | $6.52 | $6.52 | 536,600 | — | — |
| 2014-08-25 | $6.26 | $6.26 | 630,100 | — | — |
| 2014-08-22 | $6.34 | $6.34 | 518,100 | — | — |
| 2014-08-21 | $6.23 | $6.23 | 404,000 | — | — |
| 2014-08-20 | $6.11 | $6.11 | 420,900 | — | — |
| 2014-08-19 | $6.20 | $6.20 | 381,500 | — | — |
| 2014-08-18 | $6.21 | $6.21 | 506,800 | — | — |
| 2014-08-15 | $6.15 | $6.15 | 524,400 | — | — |
| 2014-08-14 | $6.19 | $6.19 | 288,800 | — | — |
| 2014-08-13 | $6.19 | $6.19 | 301,000 | — | — |
| 2014-08-12 | $6.08 | $6.08 | 602,400 | — | — |
| 2014-08-11 | $6.23 | $6.23 | 450,100 | — | — |
| 2014-08-08 | $6.00 | $6.00 | 921,300 | — | — |
| 2014-08-07 | $5.99 | $5.99 | 1,120,000 | — | — |
| 2014-08-06 | $6.16 | $6.16 | 494,800 | — | — |
| 2014-08-05 | $6.12 | $6.12 | 553,400 | — | — |
| 2014-08-04 | $6.14 | $6.14 | 1,023,300 | — | — |
| 2014-08-01 | $5.94 | $5.94 | 1,062,400 | — | — |
| 2014-07-31 | $6.00 | $6.00 | 818,000 | — | — |
| 2014-07-30 | $5.99 | $5.99 | 788,000 | — | — |
| 2014-07-29 | $5.73 | $5.73 | 2,038,800 | — | — |
| 2014-07-28 | $6.23 | $6.23 | 678,400 | — | — |
| 2014-07-25 | $6.30 | $6.30 | 667,400 | — | — |
| 2014-07-24 | $6.30 | $6.30 | 538,800 | — | — |
| 2014-07-23 | $6.29 | $6.29 | 902,900 | — | — |
| 2014-07-22 | $6.28 | $6.28 | 549,800 | — | — |
| 2014-07-21 | $6.24 | $6.24 | 768,600 | — | — |
| 2014-07-18 | $6.13 | $6.13 | 577,100 | — | — |
| 2014-07-17 | $6.00 | $6.00 | 705,400 | — | — |
| 2014-07-16 | $6.01 | $6.01 | 864,600 | — | — |
| 2014-07-15 | $5.98 | $5.98 | 1,436,700 | — | — |
| 2014-07-14 | $6.15 | $6.15 | 2,404,300 | — | — |
| 2014-07-11 | $7.13 | $7.13 | 709,400 | — | — |
| 2014-07-10 | $7.08 | $7.08 | 1,430,500 | — | — |
| 2014-07-09 | $7.33 | $7.33 | 766,300 | — | — |
| 2014-07-08 | $7.36 | $7.36 | 1,201,400 | — | — |
| 2014-07-07 | $7.50 | $7.50 | 546,500 | — | — |
| 2014-07-03 | $7.54 | $7.54 | 427,000 | — | — |
| 2014-07-02 | $7.47 | $7.47 | 833,000 | — | — |
| 2014-07-01 | $7.60 | $7.60 | 792,700 | — | — |
| 2014-06-30 | $7.46 | $7.46 | 525,100 | — | — |
| 2014-06-27 | $7.45 | $7.45 | 1,147,500 | — | — |
| 2014-06-26 | $7.38 | $7.38 | 692,400 | — | — |
| 2014-06-25 | $7.41 | $7.41 | 964,500 | — | — |
| 2014-06-24 | $7.44 | $7.44 | 1,369,200 | — | — |
| 2014-06-23 | $7.46 | $7.46 | 517,500 | — | — |
| 2014-06-20 | $7.49 | $7.49 | 1,658,500 | — | — |
| 2014-06-19 | $7.40 | $7.40 | 516,900 | — | — |
| 2014-06-18 | $7.50 | $7.50 | 570,700 | — | — |
| 2014-06-17 | $7.42 | $7.42 | 553,300 | — | — |
| 2014-06-16 | $7.41 | $7.41 | 449,700 | — | — |
| 2014-06-13 | $7.54 | $7.54 | 412,800 | — | — |
| 2014-06-12 | $7.62 | $7.62 | 540,000 | — | — |
| 2014-06-11 | $7.62 | $7.62 | 490,500 | — | — |
| 2014-06-10 | $7.71 | $7.71 | 559,700 | — | — |
| 2014-06-09 | $7.72 | $7.72 | 1,189,200 | — | — |
| 2014-06-06 | $7.59 | $7.59 | 994,400 | — | — |
| 2014-06-05 | $7.47 | $7.47 | 756,000 | — | — |
| 2014-06-04 | $7.24 | $7.24 | 883,200 | — | — |
| 2014-06-03 | $7.25 | $7.25 | 1,629,400 | — | — |
| 2014-06-02 | $7.09 | $7.09 | 496,200 | — | — |
| 2014-05-30 | $7.24 | $7.24 | 583,900 | — | — |
| 2014-05-29 | $7.36 | $7.36 | 320,300 | — | — |
| 2014-05-28 | $7.40 | $7.40 | 466,900 | — | — |
| 2014-05-27 | $7.36 | $7.36 | 636,200 | — | — |
| 2014-05-23 | $7.39 | $7.39 | 421,900 | — | — |
| 2014-05-22 | $7.28 | $7.28 | 331,200 | — | — |
| 2014-05-21 | $7.26 | $7.26 | 704,400 | — | — |
| 2014-05-20 | $7.27 | $7.27 | 617,500 | — | — |
| 2014-05-19 | $7.38 | $7.38 | 429,600 | — | — |
| 2014-05-16 | $7.30 | $7.30 | 838,700 | — | — |
| 2014-05-15 | $7.18 | $7.18 | 876,600 | — | — |
| 2014-05-14 | $7.09 | $7.09 | 705,500 | — | — |
| 2014-05-13 | $7.22 | $7.22 | 465,300 | — | — |
| 2014-05-12 | $7.30 | $7.30 | 479,100 | — | — |
| 2014-05-09 | $7.07 | $7.07 | 628,400 | — | — |
| 2014-05-08 | $6.95 | $6.95 | 1,068,200 | — | — |
| 2014-05-07 | $6.93 | $6.93 | 826,400 | — | — |
| 2014-05-06 | $7.02 | $7.02 | 633,900 | — | — |
| 2014-05-05 | $7.15 | $7.15 | 471,700 | — | — |
| 2014-05-02 | $7.09 | $7.09 | 503,000 | — | — |
| 2014-05-01 | $7.05 | $7.05 | 684,900 | — | — |
| 2014-04-30 | $7.03 | $7.03 | 1,101,400 | — | — |
| 2014-04-29 | $7.00 | $7.00 | 668,500 | — | — |
| 2014-04-28 | $7.08 | $7.08 | 763,400 | — | — |
| 2014-04-25 | $7.17 | $7.17 | 655,500 | — | — |
| 2014-04-24 | $7.37 | $7.37 | 854,800 | — | — |
| 2014-04-23 | $7.33 | $7.33 | 1,290,300 | — | — |
| 2014-04-22 | $6.90 | $6.90 | 487,700 | — | — |
| 2014-04-21 | $6.78 | $6.78 | 264,900 | — | — |
| 2014-04-17 | $6.72 | $6.72 | 344,000 | — | — |
| 2014-04-16 | $6.52 | $6.52 | 356,500 | — | — |
| 2014-04-15 | $6.45 | $6.45 | 778,300 | — | — |
| 2014-04-14 | $6.50 | $6.50 | 400,300 | — | — |
| 2014-04-11 | $6.48 | $6.48 | 647,400 | — | — |
| 2014-04-10 | $6.62 | $6.62 | 666,900 | — | — |
| 2014-04-09 | $6.94 | $6.94 | 452,600 | — | — |
| 2014-04-08 | $6.90 | $6.90 | 489,500 | — | — |
| 2014-04-07 | $6.89 | $6.89 | 568,600 | — | — |
| 2014-04-04 | $7.00 | $7.00 | 661,600 | — | — |
| 2014-04-03 | $7.18 | $7.18 | 553,900 | — | — |
| 2014-04-02 | $7.27 | $7.27 | 416,100 | — | — |
| 2014-04-01 | $7.22 | $7.22 | 534,400 | — | — |
| 2014-03-31 | $7.14 | $7.14 | 963,400 | — | — |
| 2014-03-28 | $6.84 | $6.84 | 580,000 | — | — |
| 2014-03-27 | $6.73 | $6.73 | 833,700 | — | — |
| 2014-03-26 | $6.71 | $6.71 | 623,600 | — | — |
| 2014-03-25 | $6.80 | $6.80 | 554,300 | — | — |
| 2014-03-24 | $6.71 | $6.71 | 452,200 | — | — |
| 2014-03-21 | $6.81 | $6.81 | 941,700 | — | — |
| 2014-03-20 | $6.76 | $6.76 | 535,400 | — | — |
| 2014-03-19 | $6.68 | $6.68 | 507,900 | — | — |
| 2014-03-18 | $6.63 | $6.63 | 718,800 | — | — |
| 2014-03-17 | $6.55 | $6.55 | 654,000 | — | — |
| 2014-03-14 | $6.49 | $6.49 | 442,900 | — | — |
| 2014-03-13 | $6.49 | $6.49 | 643,500 | — | — |
| 2014-03-12 | $6.63 | $6.63 | 618,200 | — | — |
| 2014-03-11 | $6.59 | $6.59 | 542,600 | — | — |
| 2014-03-10 | $6.65 | $6.65 | 539,400 | — | — |
| 2014-03-07 | $6.69 | $6.69 | 435,200 | — | — |
| 2014-03-06 | $6.66 | $6.66 | 503,500 | — | — |
| 2014-03-05 | $6.72 | $6.72 | 789,300 | — | — |
| 2014-03-04 | $6.69 | $6.69 | 1,197,700 | — | — |
| 2014-03-03 | $6.40 | $6.40 | 705,700 | — | — |
| 2014-02-28 | $6.49 | $6.49 | 483,400 | — | — |
| 2014-02-27 | $6.51 | $6.51 | 407,600 | — | — |
| 2014-02-26 | $6.53 | $6.53 | 344,700 | — | — |
| 2014-02-25 | $6.42 | $6.42 | 421,600 | — | — |
| 2014-02-24 | $6.49 | $6.49 | 450,700 | — | — |
| 2014-02-21 | $6.53 | $6.53 | 651,800 | — | — |
| 2014-02-20 | $6.56 | $6.56 | 539,600 | — | — |
| 2014-02-19 | $6.52 | $6.52 | 497,300 | — | — |
| 2014-02-18 | $6.53 | $6.53 | 502,900 | — | — |
| 2014-02-14 | $6.48 | $6.48 | 382,400 | — | — |
| 2014-02-13 | $6.47 | $6.47 | 595,600 | — | — |
| 2014-02-12 | $6.41 | $6.41 | 690,500 | — | — |
| 2014-02-11 | $6.50 | $6.50 | 463,000 | — | — |
| 2014-02-10 | $6.45 | $6.45 | 519,400 | — | — |
| 2014-02-07 | $6.46 | $6.46 | 418,800 | — | — |
| 2014-02-06 | $6.43 | $6.43 | 511,000 | — | — |
| 2014-02-05 | $6.30 | $6.30 | 527,800 | — | — |
| 2014-02-04 | $6.32 | $6.32 | 606,300 | — | — |
| 2014-02-03 | $6.41 | $6.41 | 908,600 | — | — |
| 2014-01-31 | $6.56 | $6.56 | 896,100 | — | — |
| 2014-01-30 | $6.60 | $6.60 | 818,300 | — | — |
| 2014-01-29 | $6.61 | $6.61 | 813,400 | — | — |
| 2014-01-28 | $6.67 | $6.67 | 962,700 | — | — |
| 2014-01-27 | $6.59 | $6.59 | 674,900 | — | — |
| 2014-01-24 | $6.60 | $6.60 | 677,400 | — | — |
| 2014-01-23 | $6.77 | $6.77 | 511,700 | — | — |
| 2014-01-22 | $6.80 | $6.80 | 799,000 | — | — |
| 2014-01-21 | $6.71 | $6.71 | 646,100 | — | — |
| 2014-01-17 | $6.54 | $6.54 | 2,302,600 | — | — |
| 2014-01-16 | $7.12 | $7.12 | 592,100 | — | — |
| 2014-01-15 | $7.36 | $7.36 | 491,400 | — | — |
| 2014-01-14 | $7.34 | $7.34 | 315,500 | — | — |
| 2014-01-13 | $7.25 | $7.25 | 385,100 | — | — |
| 2014-01-10 | $7.29 | $7.29 | 395,200 | — | — |
| 2014-01-09 | $7.27 | $7.27 | 400,400 | — | — |
| 2014-01-08 | $7.44 | $7.44 | 402,700 | — | — |
| 2014-01-07 | $7.29 | $7.29 | 296,200 | — | — |
| 2014-01-06 | $7.27 | $7.27 | 361,700 | — | — |
| 2014-01-03 | $7.38 | $7.38 | 311,200 | — | — |
| 2014-01-02 | $7.32 | $7.32 | 375,000 | — | — |