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
- 1998-01-28 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 | $7.66 | $7.66 | 9,200 | — | — |
| 2014-12-30 | $7.75 | $7.75 | 8,700 | — | — |
| 2014-12-29 | $7.85 | $7.85 | 5,400 | — | — |
| 2014-12-26 | $7.84 | $7.84 | 4,200 | — | — |
| 2014-12-24 | $7.79 | $7.79 | 1,700 | — | — |
| 2014-12-23 | $7.72 | $7.72 | 1,300 | — | — |
| 2014-12-22 | $7.71 | $7.71 | 1,400 | — | — |
| 2014-12-19 | $7.52 | $7.52 | 2,300 | — | — |
| 2014-12-18 | $7.69 | $7.69 | 11,200 | — | — |
| 2014-12-17 | $7.60 | $7.60 | 2,600 | — | — |
| 2014-12-16 | $7.33 | $7.33 | 13,200 | — | — |
| 2014-12-15 | $6.91 | $6.91 | 8,300 | — | — |
| 2014-12-12 | $7.53 | $7.53 | 27,300 | — | — |
| 2014-12-11 | $7.34 | $7.34 | 53,800 | — | — |
| 2014-12-10 | $8.01 | $8.01 | 4,600 | — | — |
| 2014-12-09 | $7.98 | $7.98 | 4,300 | — | — |
| 2014-12-08 | $8.00 | $8.00 | 3,400 | — | — |
| 2014-12-05 | $7.84 | $7.84 | 1,000 | — | — |
| 2014-12-04 | $8.00 | $8.00 | 1,100 | — | — |
| 2014-12-03 | $7.74 | $7.74 | 1,600 | — | — |
| 2014-12-02 | $7.91 | $7.91 | 6,500 | — | — |
| 2014-12-01 | $7.69 | $7.69 | 8,100 | — | — |
| 2014-11-28 | $7.66 | $7.66 | 200 | — | — |
| 2014-11-26 | $7.66 | $7.66 | 5,500 | — | — |
| 2014-11-25 | $7.50 | $7.50 | 11,500 | — | — |
| 2014-11-24 | $7.50 | $7.50 | 8,300 | — | — |
| 2014-11-21 | $7.38 | $7.38 | 3,600 | — | — |
| 2014-11-20 | $7.41 | $7.41 | 24,300 | — | — |
| 2014-11-19 | $7.50 | $7.50 | 5,600 | — | — |
| 2014-11-18 | $7.50 | $7.50 | 3,500 | — | — |
| 2014-11-17 | $7.34 | $7.34 | 2,900 | — | — |
| 2014-11-14 | $7.46 | $7.46 | 16,700 | — | — |
| 2014-11-13 | $7.46 | $7.46 | 10,300 | — | — |
| 2014-11-12 | $7.27 | $7.27 | 8,300 | — | — |
| 2014-11-11 | $7.52 | $7.52 | 22,800 | — | — |
| 2014-11-10 | $7.65 | $7.65 | 5,100 | — | — |
| 2014-11-07 | $7.74 | $7.74 | 7,700 | — | — |
| 2014-11-06 | $7.74 | $7.74 | 4,900 | — | — |
| 2014-11-05 | $7.79 | $7.79 | 20,700 | — | — |
| 2014-11-04 | $7.98 | $7.98 | 2,800 | — | — |
| 2014-11-03 | $7.99 | $7.99 | 7,300 | — | — |
| 2014-10-31 | $7.93 | $7.93 | 7,600 | — | — |
| 2014-10-30 | $7.94 | $7.94 | 3,000 | — | — |
| 2014-10-29 | $7.80 | $7.80 | 1,200 | — | — |
| 2014-10-28 | $7.75 | $7.75 | 4,600 | — | — |
| 2014-10-27 | $7.57 | $7.57 | 3,900 | — | — |
| 2014-10-24 | $7.60 | $7.60 | 19,200 | — | — |
| 2014-10-23 | $7.90 | $7.90 | 4,100 | — | — |
| 2014-10-22 | $7.97 | $7.97 | 4,400 | — | — |
| 2014-10-21 | $8.00 | $8.00 | 3,700 | — | — |
| 2014-10-20 | $7.90 | $7.90 | 9,200 | — | — |
| 2014-10-17 | $7.89 | $7.89 | 6,500 | — | — |
| 2014-10-16 | $7.81 | $7.81 | 3,200 | — | — |
| 2014-10-15 | $7.35 | $7.35 | 5,600 | — | — |
| 2014-10-14 | $7.41 | $7.41 | 6,000 | — | — |
| 2014-10-13 | $7.60 | $7.60 | 2,700 | — | — |
| 2014-10-10 | $7.83 | $7.83 | 900 | — | — |
| 2014-10-09 | $8.04 | $8.04 | 3,200 | — | — |
| 2014-10-08 | $8.03 | $8.03 | 7,200 | — | — |
| 2014-10-07 | $8.04 | $8.04 | 2,000 | — | — |
| 2014-10-06 | $8.00 | $8.00 | 6,100 | — | — |
| 2014-10-03 | $8.04 | $8.04 | 6,300 | — | — |
| 2014-10-02 | $8.04 | $8.04 | 8,600 | — | — |
| 2014-10-01 | $7.97 | $7.97 | 5,500 | — | — |
| 2014-09-30 | $8.25 | $8.25 | 3,700 | — | — |
| 2014-09-29 | $8.18 | $8.18 | 13,100 | — | — |
| 2014-09-26 | $8.00 | $8.00 | 3,100 | — | — |
| 2014-09-25 | $7.81 | $7.81 | 2,600 | — | — |
| 2014-09-24 | $7.86 | $7.86 | 29,200 | — | — |
| 2014-09-23 | $8.37 | $8.37 | 13,500 | — | — |
| 2014-09-22 | $7.49 | $7.49 | 16,800 | — | — |
| 2014-09-19 | $7.52 | $7.52 | 20,800 | — | — |
| 2014-09-18 | $7.50 | $7.50 | 11,800 | — | — |
| 2014-09-17 | $7.53 | $7.53 | 7,700 | — | — |
| 2014-09-16 | $7.54 | $7.54 | 14,200 | — | — |
| 2014-09-15 | $7.28 | $7.28 | 33,600 | — | — |
| 2014-09-12 | $7.62 | $7.62 | 16,000 | — | — |
| 2014-09-11 | $7.86 | $7.86 | 9,600 | — | — |
| 2014-09-10 | $7.98 | $7.98 | 15,000 | — | — |
| 2014-09-09 | $8.12 | $8.12 | 9,000 | — | — |
| 2014-09-08 | $8.13 | $8.13 | 23,200 | — | — |
| 2014-09-05 | $8.07 | $8.07 | 9,600 | — | — |
| 2014-09-04 | $7.95 | $7.95 | 10,200 | — | — |
| 2014-09-03 | $7.85 | $7.85 | 14,200 | — | — |
| 2014-09-02 | $7.62 | $7.62 | 15,700 | — | — |
| 2014-08-29 | $7.62 | $7.62 | 6,300 | — | — |
| 2014-08-28 | $7.62 | $7.62 | 7,900 | — | — |
| 2014-08-27 | $7.37 | $7.37 | 20,600 | — | — |
| 2014-08-26 | $7.57 | $7.57 | 12,300 | — | — |
| 2014-08-25 | $7.71 | $7.71 | 20,600 | — | — |
| 2014-08-22 | $7.61 | $7.61 | 94,400 | — | — |
| 2014-08-21 | $7.11 | $7.11 | 3,000 | — | — |
| 2014-08-20 | $7.17 | $7.17 | 11,700 | — | — |
| 2014-08-19 | $7.24 | $7.24 | 4,800 | — | — |
| 2014-08-18 | $7.23 | $7.23 | 15,300 | — | — |
| 2014-08-15 | $7.06 | $7.06 | 29,100 | — | — |
| 2014-08-14 | $6.95 | $6.95 | 4,600 | — | — |
| 2014-08-13 | $6.98 | $6.98 | 19,400 | — | — |
| 2014-08-12 | $6.97 | $6.97 | 52,900 | — | — |
| 2014-08-11 | $6.65 | $6.65 | 16,300 | — | — |
| 2014-08-08 | $6.61 | $6.61 | 5,800 | — | — |
| 2014-08-07 | $6.39 | $6.39 | 1,000 | — | — |
| 2014-08-06 | $6.39 | $6.39 | 3,000 | — | — |
| 2014-08-05 | $6.33 | $6.33 | 8,000 | — | — |
| 2014-08-04 | $6.43 | $6.43 | 7,600 | — | — |
| 2014-08-01 | $6.14 | $6.14 | 17,100 | — | — |
| 2014-07-31 | $6.38 | $6.38 | 9,000 | — | — |
| 2014-07-30 | $6.49 | $6.49 | 14,500 | — | — |
| 2014-07-29 | $6.32 | $6.32 | 22,000 | — | — |
| 2014-07-28 | $6.44 | $6.44 | 9,600 | — | — |
| 2014-07-25 | $6.27 | $6.27 | 4,000 | — | — |
| 2014-07-24 | $6.36 | $6.36 | 32,300 | — | — |
| 2014-07-23 | $6.45 | $6.45 | 92,400 | — | — |
| 2014-07-22 | $6.38 | $6.38 | 4,600 | — | — |
| 2014-07-21 | $6.45 | $6.45 | 27,100 | — | — |
| 2014-07-18 | $6.48 | $6.48 | 3,100 | — | — |
| 2014-07-17 | $6.59 | $6.59 | 11,400 | — | — |
| 2014-07-16 | $6.78 | $6.78 | 9,100 | — | — |
| 2014-07-15 | $6.96 | $6.96 | 22,300 | — | — |
| 2014-07-14 | $6.74 | $6.74 | 10,800 | — | — |
| 2014-07-11 | $6.30 | $6.30 | 5,300 | — | — |
| 2014-07-10 | $6.42 | $6.42 | 1,200 | — | — |
| 2014-07-09 | $6.33 | $6.33 | 1,800 | — | — |
| 2014-07-08 | $6.45 | $6.45 | 4,600 | — | — |
| 2014-07-07 | $6.33 | $6.33 | 6,700 | — | — |
| 2014-07-03 | $6.46 | $6.46 | 3,700 | — | — |
| 2014-07-02 | $6.56 | $6.56 | 39,300 | — | — |
| 2014-07-01 | $6.64 | $6.64 | 21,000 | — | — |
| 2014-06-30 | $6.67 | $6.67 | 49,300 | — | — |
| 2014-06-27 | $6.35 | $6.35 | 100 | — | — |
| 2014-06-26 | $6.29 | $6.29 | 3,600 | — | — |
| 2014-06-25 | $6.08 | $6.08 | 9,700 | — | — |
| 2014-06-24 | $6.05 | $6.05 | 5,900 | — | — |
| 2014-06-23 | $6.17 | $6.17 | 8,600 | — | — |
| 2014-06-20 | $6.24 | $6.24 | 1,000 | — | — |
| 2014-06-19 | $6.08 | $6.08 | 7,500 | — | — |
| 2014-06-18 | $6.25 | $6.25 | 5,800 | — | — |
| 2014-06-17 | $6.05 | $6.05 | 5,400 | — | — |
| 2014-06-16 | $6.15 | $6.15 | 2,100 | — | — |
| 2014-06-13 | $6.09 | $6.09 | 8,900 | — | — |
| 2014-06-12 | $5.95 | $5.95 | 200 | — | — |
| 2014-06-11 | $6.00 | $6.00 | 3,200 | — | — |
| 2014-06-10 | $6.08 | $6.08 | 10,500 | — | — |
| 2014-06-09 | $6.00 | $6.00 | 16,300 | — | — |
| 2014-06-06 | $6.56 | $6.56 | 16,300 | — | — |
| 2014-06-05 | $6.23 | $6.23 | 6,200 | — | — |
| 2014-06-04 | $6.26 | $6.26 | 4,300 | — | — |
| 2014-06-03 | $6.41 | $6.41 | 18,400 | — | — |
| 2014-06-02 | $6.85 | $6.85 | 8,300 | — | — |
| 2014-05-30 | $6.76 | $6.76 | 2,900 | — | — |
| 2014-05-29 | $6.84 | $6.84 | 6,500 | — | — |
| 2014-05-28 | $6.80 | $6.80 | 2,800 | — | — |
| 2014-05-27 | $6.81 | $6.81 | 1,300 | — | — |
| 2014-05-23 | $6.81 | $6.81 | 100 | — | — |
| 2014-05-22 | $6.86 | $6.86 | 3,500 | — | — |
| 2014-05-21 | $6.87 | $6.87 | 5,900 | — | — |
| 2014-05-20 | $6.85 | $6.85 | 5,600 | — | — |
| 2014-05-19 | $6.85 | $6.85 | 4,500 | — | — |
| 2014-05-16 | $6.80 | $6.80 | 300 | — | — |
| 2014-05-15 | $6.56 | $6.56 | 1,500 | — | — |
| 2014-05-14 | $6.28 | $6.28 | 200 | — | — |
| 2014-05-13 | $6.50 | $6.50 | 1,500 | — | — |
| 2014-05-12 | $6.25 | $6.25 | 8,900 | — | — |
| 2014-05-09 | $6.57 | $6.57 | 5,000 | — | — |
| 2014-05-08 | $6.35 | $6.35 | 10,700 | — | — |
| 2014-05-07 | $6.08 | $6.08 | 14,800 | — | — |
| 2014-05-06 | $5.85 | $5.85 | 800 | — | — |
| 2014-05-05 | $6.07 | $6.07 | 42,600 | — | — |
| 2014-05-02 | $6.18 | $6.18 | 29,100 | — | — |
| 2014-05-01 | $6.13 | $6.13 | 13,900 | — | — |
| 2014-04-30 | $6.21 | $6.21 | 6,200 | — | — |
| 2014-04-29 | $6.35 | $6.35 | 2,700 | — | — |
| 2014-04-28 | $6.29 | $6.29 | 15,300 | — | — |
| 2014-04-25 | $6.49 | $6.49 | 7,900 | — | — |
| 2014-04-24 | $6.73 | $6.73 | 17,700 | — | — |
| 2014-04-23 | $6.53 | $6.53 | 0 | — | — |
| 2014-04-22 | $6.53 | $6.53 | 600 | — | — |
| 2014-04-21 | $6.45 | $6.45 | 4,000 | — | — |
| 2014-04-17 | $6.40 | $6.40 | 7,100 | — | — |
| 2014-04-16 | $6.45 | $6.45 | 9,900 | — | — |
| 2014-04-15 | $6.24 | $6.24 | 4,500 | — | — |
| 2014-04-14 | $6.43 | $6.43 | 6,000 | — | — |
| 2014-04-11 | $6.42 | $6.42 | 3,100 | — | — |
| 2014-04-10 | $6.45 | $6.45 | 7,000 | — | — |
| 2014-04-09 | $6.42 | $6.42 | 4,900 | — | — |
| 2014-04-08 | $6.18 | $6.18 | 32,200 | — | — |
| 2014-04-07 | $6.09 | $6.09 | 8,600 | — | — |
| 2014-04-04 | $6.14 | $6.14 | 37,500 | — | — |
| 2014-04-03 | $6.44 | $6.44 | 8,700 | — | — |
| 2014-04-02 | $6.44 | $6.44 | 31,900 | — | — |
| 2014-04-01 | $6.19 | $6.19 | 110,100 | — | — |
| 2014-03-31 | $6.21 | $6.21 | 20,400 | — | — |
| 2014-03-28 | $6.25 | $6.25 | 12,500 | — | — |
| 2014-03-27 | $6.13 | $6.13 | 24,800 | — | — |
| 2014-03-26 | $6.25 | $6.25 | 19,200 | — | — |
| 2014-03-25 | $6.26 | $6.26 | 1,700 | — | — |
| 2014-03-24 | $6.26 | $6.26 | 3,800 | — | — |
| 2014-03-21 | $6.47 | $6.47 | 17,800 | — | — |
| 2014-03-20 | $6.29 | $6.29 | 7,000 | — | — |
| 2014-03-19 | $6.06 | $6.06 | 900 | — | — |
| 2014-03-18 | $6.20 | $6.20 | 5,800 | — | — |
| 2014-03-17 | $6.20 | $6.20 | 15,300 | — | — |
| 2014-03-14 | $6.23 | $6.23 | 18,800 | — | — |
| 2014-03-13 | $6.26 | $6.26 | 4,000 | — | — |
| 2014-03-12 | $6.40 | $6.40 | 6,900 | — | — |
| 2014-03-11 | $6.26 | $6.26 | 5,100 | — | — |
| 2014-03-10 | $6.21 | $6.21 | 13,700 | — | — |
| 2014-03-07 | $6.38 | $6.38 | 61,100 | — | — |
| 2014-03-06 | $6.37 | $6.37 | 29,900 | — | — |
| 2014-03-05 | $5.64 | $5.64 | 8,900 | — | — |
| 2014-03-04 | $5.36 | $5.36 | 493,300 | — | — |
| 2014-03-03 | $5.27 | $5.27 | 17,100 | — | — |
| 2014-02-28 | $5.47 | $5.47 | 5,800 | — | — |
| 2014-02-27 | $5.31 | $5.31 | 6,200 | — | — |
| 2014-02-26 | $5.47 | $5.47 | 4,500 | — | — |
| 2014-02-25 | $5.33 | $5.33 | 5,700 | — | — |
| 2014-02-24 | $5.80 | $5.80 | 10,200 | — | — |
| 2014-02-21 | $6.04 | $6.04 | 3,500 | — | — |
| 2014-02-20 | $6.42 | $6.42 | 5,700 | — | — |
| 2014-02-19 | $6.41 | $6.41 | 300 | — | — |
| 2014-02-18 | $6.36 | $6.36 | 2,000 | — | — |
| 2014-02-14 | $6.44 | $6.44 | 8,800 | — | — |
| 2014-02-13 | $6.37 | $6.37 | 5,000 | — | — |
| 2014-02-12 | $6.19 | $6.19 | 7,200 | — | — |
| 2014-02-11 | $6.17 | $6.17 | 12,100 | — | — |
| 2014-02-10 | $6.36 | $6.36 | 4,500 | — | — |
| 2014-02-07 | $6.15 | $6.15 | 4,300 | — | — |
| 2014-02-06 | $6.08 | $6.08 | 8,800 | — | — |
| 2014-02-05 | $5.95 | $5.95 | 3,700 | — | — |
| 2014-02-04 | $6.25 | $6.25 | 6,900 | — | — |
| 2014-02-03 | $6.16 | $6.16 | 5,600 | — | — |
| 2014-01-31 | $6.10 | $6.10 | 1,600 | — | — |
| 2014-01-30 | $6.20 | $6.20 | 16,200 | — | — |
| 2014-01-29 | $6.12 | $6.12 | 3,300 | — | — |
| 2014-01-28 | $6.24 | $6.24 | 7,500 | — | — |
| 2014-01-27 | $6.59 | $6.59 | 3,700 | — | — |
| 2014-01-24 | $6.15 | $6.15 | 2,300 | — | — |
| 2014-01-23 | $6.16 | $6.16 | 9,800 | — | — |
| 2014-01-22 | $6.31 | $6.31 | 12,000 | — | — |
| 2014-01-21 | $6.33 | $6.33 | 10,900 | — | — |
| 2014-01-17 | $6.17 | $6.17 | 22,800 | — | — |
| 2014-01-16 | $6.07 | $6.07 | 13,400 | — | — |
| 2014-01-15 | $6.06 | $6.06 | 27,300 | — | — |
| 2014-01-14 | $5.86 | $5.86 | 25,100 | — | — |
| 2014-01-13 | $5.68 | $5.68 | 2,200 | — | — |
| 2014-01-10 | $5.99 | $5.99 | 13,000 | — | — |
| 2014-01-09 | $5.97 | $5.97 | 4,900 | — | — |
| 2014-01-08 | $5.86 | $5.86 | 19,300 | — | — |
| 2014-01-07 | $5.62 | $5.62 | 37,100 | — | — |
| 2014-01-06 | $6.03 | $6.03 | 21,800 | — | — |
| 2014-01-03 | $5.90 | $5.90 | 13,800 | — | — |
| 2014-01-02 | $5.45 | $5.45 | 20,400 | — | — |