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
- 2010-03-26 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 | $6.57 | $6.57 | 687,600 | — | — |
| 2014-12-30 | $6.34 | $6.34 | 776,400 | — | — |
| 2014-12-29 | $6.32 | $6.32 | 361,600 | — | — |
| 2014-12-26 | $6.13 | $6.12 | 406,000 | — | — |
| 2014-12-24 | $6.05 | $6.05 | 1,752,400 | — | — |
| 2014-12-23 | $6.06 | $6.06 | 593,200 | — | — |
| 2014-12-22 | $6.06 | $6.05 | 624,800 | — | — |
| 2014-12-19 | $6.00 | $6.00 | 221,600 | — | — |
| 2014-12-18 | $6.01 | $6.01 | 273,200 | — | — |
| 2014-12-17 | $5.95 | $5.95 | 256,800 | — | — |
| 2014-12-16 | $5.92 | $5.91 | 662,400 | — | — |
| 2014-12-15 | $6.00 | $6.00 | 1,390,000 | — | — |
| 2014-12-12 | $5.76 | $5.76 | 282,000 | — | — |
| 2014-12-11 | $5.78 | $5.78 | 847,600 | — | — |
| 2014-12-10 | $5.70 | $5.70 | 334,000 | — | — |
| 2014-12-09 | $5.77 | $5.77 | 217,600 | — | — |
| 2014-12-08 | $5.78 | $5.78 | 464,800 | — | — |
| 2014-12-05 | $5.80 | $5.80 | 550,000 | — | — |
| 2014-12-04 | $5.88 | $5.88 | 338,000 | — | — |
| 2014-12-03 | $5.85 | $5.85 | 452,000 | — | — |
| 2014-12-02 | $5.75 | $5.75 | 1,006,000 | — | — |
| 2014-12-01 | $5.93 | $5.93 | 342,400 | — | — |
| 2014-11-28 | $6.24 | $6.24 | 84,000 | — | — |
| 2014-11-26 | $6.27 | $6.27 | 187,600 | — | — |
| 2014-11-25 | $6.28 | $6.28 | 312,800 | — | — |
| 2014-11-24 | $6.20 | $6.19 | 220,800 | — | — |
| 2014-11-21 | $6.10 | $6.10 | 530,000 | — | — |
| 2014-11-20 | $6.05 | $6.04 | 880,000 | — | — |
| 2014-11-19 | $6.12 | $6.12 | 489,600 | — | — |
| 2014-11-18 | $6.22 | $6.22 | 786,000 | — | — |
| 2014-11-17 | $6.29 | $6.29 | 500,000 | — | — |
| 2014-11-14 | $6.35 | $6.35 | 641,200 | — | — |
| 2014-11-13 | $6.52 | $6.52 | 765,600 | — | — |
| 2014-11-12 | $6.90 | $6.89 | 315,200 | — | — |
| 2014-11-11 | $6.76 | $6.76 | 118,000 | — | — |
| 2014-11-10 | $6.75 | $6.75 | 205,600 | — | — |
| 2014-11-07 | $6.75 | $6.75 | 128,800 | — | — |
| 2014-11-06 | $6.68 | $6.68 | 218,800 | — | — |
| 2014-11-05 | $7.00 | $6.99 | 318,400 | — | — |
| 2014-11-04 | $6.98 | $6.98 | 239,200 | — | — |
| 2014-11-03 | $6.99 | $6.99 | 495,200 | — | — |
| 2014-10-31 | $6.87 | $6.87 | 472,400 | — | — |
| 2014-10-30 | $6.64 | $6.64 | 181,200 | — | — |
| 2014-10-29 | $6.54 | $6.54 | 103,600 | — | — |
| 2014-10-28 | $6.54 | $6.54 | 203,200 | — | — |
| 2014-10-27 | $6.46 | $6.46 | 239,600 | — | — |
| 2014-10-24 | $6.52 | $6.52 | 81,600 | — | — |
| 2014-10-23 | $6.49 | $6.49 | 152,400 | — | — |
| 2014-10-22 | $6.43 | $6.43 | 168,400 | — | — |
| 2014-10-21 | $6.35 | $6.35 | 130,400 | — | — |
| 2014-10-20 | $6.33 | $6.33 | 139,600 | — | — |
| 2014-10-17 | $6.27 | $6.27 | 213,600 | — | — |
| 2014-10-16 | $6.29 | $6.29 | 508,800 | — | — |
| 2014-10-15 | $6.13 | $6.13 | 293,200 | — | — |
| 2014-10-14 | $6.20 | $6.19 | 204,400 | — | — |
| 2014-10-13 | $6.10 | $6.10 | 434,000 | — | — |
| 2014-10-10 | $6.15 | $6.15 | 249,200 | — | — |
| 2014-10-09 | $6.23 | $6.22 | 162,000 | — | — |
| 2014-10-08 | $6.47 | $6.47 | 156,000 | — | — |
| 2014-10-07 | $6.34 | $6.34 | 85,200 | — | — |
| 2014-10-06 | $6.40 | $6.40 | 139,600 | — | — |
| 2014-10-03 | $6.40 | $6.40 | 181,200 | — | — |
| 2014-10-02 | $6.38 | $6.38 | 234,000 | — | — |
| 2014-10-01 | $6.33 | $6.33 | 307,600 | — | — |
| 2014-09-30 | $6.44 | $6.44 | 258,000 | — | — |
| 2014-09-29 | $6.45 | $6.44 | 292,800 | — | — |
| 2014-09-26 | $6.53 | $6.53 | 197,600 | — | — |
| 2014-09-25 | $6.48 | $6.47 | 796,400 | — | — |
| 2014-09-24 | $6.54 | $6.54 | 390,800 | — | — |
| 2014-09-23 | $6.37 | $6.37 | 286,800 | — | — |
| 2014-09-22 | $6.36 | $6.35 | 886,000 | — | — |
| 2014-09-19 | $6.46 | $6.45 | 922,800 | — | — |
| 2014-09-18 | $6.46 | $6.46 | 263,600 | — | — |
| 2014-09-17 | $6.40 | $6.40 | 277,200 | — | — |
| 2014-09-16 | $6.31 | $6.30 | 240,400 | — | — |
| 2014-09-15 | $6.28 | $6.28 | 651,200 | — | — |
| 2014-09-12 | $6.38 | $6.38 | 273,200 | — | — |
| 2014-09-11 | $6.35 | $6.34 | 221,600 | — | — |
| 2014-09-10 | $6.34 | $6.34 | 252,800 | — | — |
| 2014-09-09 | $6.32 | $6.32 | 336,800 | — | — |
| 2014-09-08 | $6.36 | $6.35 | 394,400 | — | — |
| 2014-09-05 | $6.35 | $6.35 | 192,800 | — | — |
| 2014-09-04 | $6.39 | $6.39 | 535,600 | — | — |
| 2014-09-03 | $6.42 | $6.42 | 250,800 | — | — |
| 2014-09-02 | $6.46 | $6.46 | 432,400 | — | — |
| 2014-08-29 | $6.50 | $6.50 | 372,000 | — | — |
| 2014-08-28 | $6.48 | $6.47 | 414,000 | — | — |
| 2014-08-27 | $6.47 | $6.47 | 1,141,200 | — | — |
| 2014-08-26 | $6.54 | $6.53 | 331,200 | — | — |
| 2014-08-25 | $6.62 | $6.62 | 1,018,400 | — | — |
| 2014-08-22 | $6.60 | $6.60 | 1,198,800 | — | — |
| 2014-08-21 | $6.49 | $6.49 | 724,000 | — | — |
| 2014-08-20 | $6.60 | $6.60 | 1,156,800 | — | — |
| 2014-08-19 | $7.05 | $7.04 | 318,000 | — | — |
| 2014-08-18 | $7.02 | $7.02 | 1,523,200 | — | — |
| 2014-08-15 | $6.76 | $6.76 | 330,800 | — | — |
| 2014-08-14 | $6.68 | $6.67 | 524,000 | — | — |
| 2014-08-13 | $6.70 | $6.70 | 1,185,200 | — | — |
| 2014-08-12 | $6.58 | $6.58 | 1,564,800 | — | — |
| 2014-08-11 | $6.23 | $6.23 | 359,200 | — | — |
| 2014-08-08 | $6.14 | $6.14 | 98,800 | — | — |
| 2014-08-07 | $6.16 | $6.16 | 163,200 | — | — |
| 2014-08-06 | $6.19 | $6.19 | 434,800 | — | — |
| 2014-08-05 | $6.14 | $6.14 | 197,200 | — | — |
| 2014-08-04 | $6.18 | $6.18 | 378,400 | — | — |
| 2014-08-01 | $6.16 | $6.16 | 202,800 | — | — |
| 2014-07-31 | $6.24 | $6.24 | 161,600 | — | — |
| 2014-07-30 | $6.30 | $6.30 | 284,800 | — | — |
| 2014-07-29 | $6.30 | $6.30 | 586,400 | — | — |
| 2014-07-28 | $6.32 | $6.32 | 664,800 | — | — |
| 2014-07-25 | $6.23 | $6.23 | 97,200 | — | — |
| 2014-07-24 | $6.25 | $6.25 | 154,800 | — | — |
| 2014-07-23 | $6.22 | $6.22 | 163,600 | — | — |
| 2014-07-22 | $6.28 | $6.28 | 818,800 | — | — |
| 2014-07-21 | $6.13 | $6.13 | 114,400 | — | — |
| 2014-07-18 | $6.13 | $6.13 | 586,400 | — | — |
| 2014-07-17 | $6.11 | $6.11 | 447,600 | — | — |
| 2014-07-16 | $6.14 | $6.14 | 460,400 | — | — |
| 2014-07-15 | $6.14 | $6.14 | 659,600 | — | — |
| 2014-07-14 | $6.12 | $6.12 | 651,200 | — | — |
| 2014-07-11 | $6.13 | $6.12 | 252,400 | — | — |
| 2014-07-10 | $6.14 | $6.14 | 88,800 | — | — |
| 2014-07-09 | $6.17 | $6.17 | 118,400 | — | — |
| 2014-07-08 | $6.15 | $6.15 | 242,800 | — | — |
| 2014-07-07 | $6.25 | $6.25 | 351,600 | — | — |
| 2014-07-03 | $6.24 | $6.24 | 129,600 | — | — |
| 2014-07-02 | $6.25 | $6.25 | 196,000 | — | — |
| 2014-07-01 | $6.27 | $6.27 | 217,200 | — | — |
| 2014-06-30 | $6.28 | $6.27 | 1,072,000 | — | — |
| 2014-06-27 | $6.17 | $6.17 | 298,000 | — | — |
| 2014-06-26 | $6.12 | $6.12 | 1,393,600 | — | — |
| 2014-06-25 | $6.13 | $6.13 | 433,600 | — | — |
| 2014-06-24 | $6.20 | $6.20 | 945,600 | — | — |
| 2014-06-23 | $6.20 | $6.20 | 1,174,000 | — | — |
| 2014-06-20 | $6.18 | $6.17 | 268,000 | — | — |
| 2014-06-19 | $6.18 | $6.17 | 162,800 | — | — |
| 2014-06-18 | $6.22 | $6.22 | 163,200 | — | — |
| 2014-06-17 | $6.25 | $6.25 | 292,400 | — | — |
| 2014-06-16 | $6.22 | $6.22 | 869,200 | — | — |
| 2014-06-13 | $6.09 | $6.09 | 757,200 | — | — |
| 2014-06-12 | $6.17 | $6.17 | 522,400 | — | — |
| 2014-06-11 | $6.22 | $6.21 | 416,400 | — | — |
| 2014-06-10 | $6.25 | $6.25 | 380,000 | — | — |
| 2014-06-09 | $6.28 | $6.28 | 266,800 | — | — |
| 2014-06-06 | $6.22 | $6.22 | 190,400 | — | — |
| 2014-06-05 | $6.30 | $6.30 | 225,600 | — | — |
| 2014-06-04 | $6.20 | $6.20 | 190,800 | — | — |
| 2014-06-03 | $6.28 | $6.28 | 557,200 | — | — |
| 2014-06-02 | $6.42 | $6.42 | 1,063,200 | — | — |
| 2014-05-30 | $6.28 | $6.27 | 588,800 | — | — |
| 2014-05-29 | $6.13 | $6.13 | 700,400 | — | — |
| 2014-05-28 | $6.08 | $6.07 | 527,600 | — | — |
| 2014-05-27 | $6.00 | $6.00 | 444,800 | — | — |
| 2014-05-23 | $5.77 | $5.77 | 899,600 | — | — |
| 2014-05-22 | $5.64 | $5.64 | 484,800 | — | — |
| 2014-05-21 | $5.56 | $5.55 | 227,200 | — | — |
| 2014-05-20 | $5.48 | $5.48 | 462,400 | — | — |
| 2014-05-19 | $5.54 | $5.54 | 1,505,200 | — | — |
| 2014-05-16 | $5.67 | $5.66 | 972,000 | — | — |
| 2014-05-15 | $5.45 | $5.45 | 318,000 | — | — |
| 2014-05-14 | $5.46 | $5.46 | 747,200 | — | — |
| 2014-05-13 | $5.42 | $5.41 | 858,800 | — | — |
| 2014-05-12 | $5.26 | $5.26 | 798,400 | — | — |
| 2014-05-09 | $5.00 | $5.00 | 1,487,200 | — | — |
| 2014-05-08 | $5.11 | $5.11 | 1,460,000 | — | — |
| 2014-05-07 | $5.14 | $5.14 | 2,272,800 | — | — |
| 2014-05-06 | $5.58 | $5.58 | 211,200 | — | — |
| 2014-05-05 | $5.71 | $5.70 | 1,048,800 | — | — |
| 2014-05-02 | $5.56 | $5.56 | 679,600 | — | — |
| 2014-05-01 | $5.48 | $5.48 | 323,200 | — | — |
| 2014-04-30 | $5.55 | $5.55 | 468,000 | — | — |
| 2014-04-29 | $5.54 | $5.54 | 263,600 | — | — |
| 2014-04-28 | $5.50 | $5.50 | 746,400 | — | — |
| 2014-04-25 | $5.51 | $5.50 | 970,800 | — | — |
| 2014-04-24 | $5.77 | $5.77 | 378,400 | — | — |
| 2014-04-23 | $5.88 | $5.88 | 268,000 | — | — |
| 2014-04-22 | $6.00 | $6.00 | 264,000 | — | — |
| 2014-04-21 | $5.94 | $5.94 | 472,800 | — | — |
| 2014-04-17 | $5.98 | $5.98 | 493,600 | — | — |
| 2014-04-16 | $6.03 | $6.03 | 287,200 | — | — |
| 2014-04-15 | $5.89 | $5.89 | 585,600 | — | — |
| 2014-04-14 | $5.93 | $5.93 | 461,200 | — | — |
| 2014-04-11 | $5.86 | $5.86 | 378,400 | — | — |
| 2014-04-10 | $6.02 | $6.02 | 481,200 | — | — |
| 2014-04-09 | $6.04 | $6.04 | 416,000 | — | — |
| 2014-04-08 | $5.88 | $5.87 | 413,200 | — | — |
| 2014-04-07 | $5.83 | $5.82 | 871,200 | — | — |
| 2014-04-04 | $5.92 | $5.92 | 392,000 | — | — |
| 2014-04-03 | $6.03 | $6.03 | 467,600 | — | — |
| 2014-04-02 | $6.17 | $6.17 | 532,400 | — | — |
| 2014-04-01 | $6.06 | $6.06 | 1,257,600 | — | — |
| 2014-03-31 | $6.14 | $6.14 | 765,600 | — | — |
| 2014-03-28 | $5.92 | $5.92 | 322,400 | — | — |
| 2014-03-27 | $5.84 | $5.84 | 720,800 | — | — |
| 2014-03-26 | $5.78 | $5.78 | 1,156,000 | — | — |
| 2014-03-25 | $5.63 | $5.63 | 1,154,000 | — | — |
| 2014-03-24 | $5.61 | $5.60 | 1,176,800 | — | — |
| 2014-03-21 | $5.78 | $5.78 | 1,197,600 | — | — |
| 2014-03-20 | $6.02 | $6.01 | 554,400 | — | — |
| 2014-03-19 | $6.13 | $6.13 | 1,667,600 | — | — |
| 2014-03-18 | $5.99 | $5.99 | 1,719,200 | — | — |
| 2014-03-17 | $5.89 | $5.89 | 1,006,800 | — | — |
| 2014-03-14 | $5.86 | $5.86 | 2,434,400 | — | — |
| 2014-03-13 | $6.29 | $6.29 | 2,371,600 | — | — |
| 2014-03-12 | $6.56 | $6.56 | 1,687,200 | — | — |
| 2014-03-11 | $6.68 | $6.68 | 1,105,200 | — | — |
| 2014-03-10 | $6.74 | $6.74 | 1,876,000 | — | — |
| 2014-03-07 | $7.46 | $7.46 | 986,000 | — | — |
| 2014-03-06 | $7.28 | $7.28 | 1,464,400 | — | — |
| 2014-03-05 | $7.10 | $7.10 | 488,000 | — | — |
| 2014-03-04 | $7.05 | $7.05 | 644,000 | — | — |
| 2014-03-03 | $6.99 | $6.99 | 453,600 | — | — |
| 2014-02-28 | $7.04 | $7.04 | 464,800 | — | — |
| 2014-02-27 | $7.10 | $7.10 | 420,000 | — | — |
| 2014-02-26 | $7.13 | $7.13 | 529,600 | — | — |
| 2014-02-25 | $7.09 | $7.09 | 240,800 | — | — |
| 2014-02-24 | $6.99 | $6.98 | 448,400 | — | — |
| 2014-02-21 | $6.95 | $6.95 | 293,600 | — | — |
| 2014-02-20 | $6.97 | $6.97 | 1,028,000 | — | — |
| 2014-02-19 | $7.06 | $7.06 | 475,600 | — | — |
| 2014-02-18 | $6.93 | $6.93 | 597,200 | — | — |
| 2014-02-14 | $6.66 | $6.66 | 327,200 | — | — |
| 2014-02-13 | $6.72 | $6.72 | 848,000 | — | — |
| 2014-02-12 | $6.75 | $6.75 | 872,000 | — | — |
| 2014-02-11 | $7.00 | $7.00 | 566,000 | — | — |
| 2014-02-10 | $7.11 | $7.11 | 338,000 | — | — |
| 2014-02-07 | $7.10 | $7.10 | 459,600 | — | — |
| 2014-02-06 | $7.11 | $7.10 | 962,000 | — | — |
| 2014-02-05 | $6.55 | $6.55 | 473,600 | — | — |
| 2014-02-04 | $6.61 | $6.61 | 552,800 | — | — |
| 2014-02-03 | $6.39 | $6.39 | 1,142,400 | — | — |
| 2014-01-31 | $6.79 | $6.79 | 373,600 | — | — |
| 2014-01-30 | $6.86 | $6.85 | 799,600 | — | — |
| 2014-01-29 | $6.88 | $6.88 | 1,136,400 | — | — |
| 2014-01-28 | $7.02 | $7.01 | 1,104,800 | — | — |
| 2014-01-27 | $6.63 | $6.63 | 1,805,600 | — | — |
| 2014-01-24 | $6.67 | $6.66 | 2,006,400 | — | — |
| 2014-01-23 | $6.86 | $6.86 | 2,351,600 | — | — |
| 2014-01-22 | $7.15 | $7.14 | 844,000 | — | — |
| 2014-01-21 | $6.98 | $6.97 | 3,024,400 | — | — |
| 2014-01-17 | $7.50 | $7.50 | 6,476,400 | — | — |
| 2014-01-16 | $7.21 | $7.21 | 565,200 | — | — |
| 2014-01-15 | $7.14 | $7.14 | 480,000 | — | — |
| 2014-01-14 | $7.09 | $7.09 | 444,400 | — | — |
| 2014-01-13 | $7.00 | $6.99 | 712,800 | — | — |
| 2014-01-10 | $7.26 | $7.25 | 1,867,600 | — | — |
| 2014-01-09 | $7.25 | $7.24 | 741,200 | — | — |
| 2014-01-08 | $7.52 | $7.52 | 3,885,600 | — | — |
| 2014-01-07 | $7.30 | $7.30 | 4,024,000 | — | — |
| 2014-01-06 | $7.34 | $7.34 | 3,040,400 | — | — |
| 2014-01-03 | $7.65 | $7.65 | 2,398,000 | — | — |
| 2014-01-02 | $7.76 | $7.75 | 861,200 | — | — |