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
- 2005-05-03 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 | $5.13 | $5.76 | 77,600 | — | — |
| 2014-12-30 | $5.22 | $5.86 | 39,300 | — | — |
| 2014-12-29 | $5.32 | $5.97 | 67,600 | — | — |
| 2014-12-26 | $5.25 | $5.89 | 32,800 | — | — |
| 2014-12-24 | $5.21 | $5.85 | 16,500 | — | — |
| 2014-12-23 | $5.15 | $5.78 | 50,300 | — | — |
| 2014-12-22 | $5.26 | $5.90 | 52,900 | — | — |
| 2014-12-19 | $5.30 | $5.95 | 39,600 | — | — |
| 2014-12-18 | $5.30 | $5.95 | 48,800 | — | — |
| 2014-12-17 | $5.18 | $5.81 | 81,500 | — | — |
| 2014-12-16 | $5.26 | $5.90 | 34,200 | — | — |
| 2014-12-15 | $5.28 | $5.93 | 38,100 | — | — |
| 2014-12-12 | $5.39 | $6.05 | 13,200 | — | — |
| 2014-12-11 | $5.41 | $6.07 | 22,800 | — | — |
| 2014-12-10 | $5.34 | $5.99 | 37,200 | — | — |
| 2014-12-09 | $5.26 | $5.90 | 98,600 | — | — |
| 2014-12-08 | $5.36 | $6.02 | 42,900 | — | — |
| 2014-12-05 | $5.47 | $6.14 | 33,400 | — | — |
| 2014-12-04 | $5.56 | $6.24 | 26,600 | — | — |
| 2014-12-03 | $5.42 | $6.08 | 31,300 | — | — |
| 2014-12-02 | $5.43 | $6.09 | 21,800 | — | — |
| 2014-12-01 | $5.35 | $6.01 | 81,400 | — | — |
| 2014-11-28 | $5.70 | $6.40 | 19,600 | — | — |
| 2014-11-26 | $5.70 | $6.40 | 31,900 | — | — |
| 2014-11-25 | $5.67 | $6.36 | 31,600 | — | — |
| 2014-11-24 | $5.61 | $6.30 | 42,200 | — | — |
| 2014-11-21 | $5.46 | $6.13 | 23,300 | — | — |
| 2014-11-20 | $5.50 | $6.17 | 13,500 | — | — |
| 2014-11-19 | $5.53 | $6.21 | 16,100 | — | — |
| 2014-11-18 | $5.54 | $6.22 | 30,800 | — | — |
| 2014-11-17 | $5.55 | $6.23 | 17,700 | — | — |
| 2014-11-14 | $5.52 | $6.20 | 31,900 | — | — |
| 2014-11-13 | $5.43 | $6.09 | 41,200 | — | — |
| 2014-11-12 | $5.49 | $6.16 | 58,100 | — | — |
| 2014-11-11 | $5.58 | $6.26 | 46,300 | — | — |
| 2014-11-10 | $5.62 | $6.31 | 15,100 | — | — |
| 2014-11-07 | $5.68 | $6.38 | 29,000 | — | — |
| 2014-11-06 | $5.74 | $6.44 | 11,000 | — | — |
| 2014-11-05 | $5.78 | $6.49 | 14,600 | — | — |
| 2014-11-04 | $5.78 | $6.49 | 8,900 | — | — |
| 2014-11-03 | $5.73 | $6.43 | 21,200 | — | — |
| 2014-10-31 | $5.72 | $6.42 | 15,100 | — | — |
| 2014-10-30 | $5.71 | $6.41 | 16,200 | — | — |
| 2014-10-29 | $5.67 | $6.36 | 15,600 | — | — |
| 2014-10-28 | $5.58 | $6.26 | 10,900 | — | — |
| 2014-10-27 | $5.53 | $6.21 | 6,200 | — | — |
| 2014-10-24 | $5.58 | $6.26 | 26,100 | — | — |
| 2014-10-23 | $5.71 | $6.41 | 34,900 | — | — |
| 2014-10-22 | $5.73 | $6.43 | 22,600 | — | — |
| 2014-10-21 | $5.74 | $6.44 | 14,200 | — | — |
| 2014-10-20 | $5.65 | $6.34 | 32,000 | — | — |
| 2014-10-17 | $5.71 | $6.41 | 61,200 | — | — |
| 2014-10-16 | $5.90 | $6.62 | 160,500 | — | — |
| 2014-10-15 | $5.45 | $6.12 | 55,900 | — | — |
| 2014-10-14 | $5.37 | $6.03 | 53,100 | — | — |
| 2014-10-13 | $5.48 | $6.15 | 35,900 | — | — |
| 2014-10-10 | $5.40 | $6.06 | 68,100 | — | — |
| 2014-10-09 | $5.51 | $6.18 | 130,600 | — | — |
| 2014-10-08 | $5.66 | $6.35 | 45,500 | — | — |
| 2014-10-07 | $5.57 | $6.25 | 81,200 | — | — |
| 2014-10-06 | $5.77 | $6.48 | 199,100 | — | — |
| 2014-10-03 | $5.55 | $6.23 | 58,300 | — | — |
| 2014-10-02 | $5.64 | $6.33 | 94,100 | — | — |
| 2014-10-01 | $5.27 | $5.92 | 57,000 | — | — |
| 2014-09-30 | $5.49 | $6.16 | 19,900 | — | — |
| 2014-09-29 | $5.58 | $6.26 | 25,100 | — | — |
| 2014-09-26 | $5.65 | $6.34 | 68,800 | — | — |
| 2014-09-25 | $5.59 | $6.27 | 57,300 | — | — |
| 2014-09-24 | $5.43 | $6.09 | 70,000 | — | — |
| 2014-09-23 | $5.56 | $6.24 | 44,200 | — | — |
| 2014-09-22 | $5.70 | $6.40 | 77,700 | — | — |
| 2014-09-19 | $5.84 | $6.56 | 45,400 | — | — |
| 2014-09-18 | $5.98 | $6.71 | 70,000 | — | — |
| 2014-09-17 | $5.97 | $6.70 | 72,300 | — | — |
| 2014-09-16 | $5.89 | $6.61 | 90,900 | — | — |
| 2014-09-15 | $5.84 | $6.56 | 223,600 | — | — |
| 2014-09-12 | $6.09 | $6.84 | 73,900 | — | — |
| 2014-09-11 | $6.03 | $6.77 | 195,200 | — | — |
| 2014-09-10 | $6.20 | $6.96 | 420,800 | — | — |
| 2014-09-09 | $7.22 | $8.10 | 115,800 | — | — |
| 2014-09-08 | $7.21 | $8.09 | 37,500 | — | — |
| 2014-09-05 | $7.20 | $8.08 | 91,700 | — | — |
| 2014-09-04 | $7.12 | $7.99 | 36,200 | — | — |
| 2014-09-03 | $7.20 | $8.08 | 51,700 | — | — |
| 2014-09-02 | $7.28 | $8.17 | 166,600 | — | — |
| 2014-08-29 | $6.88 | $7.72 | 36,800 | — | — |
| 2014-08-28 | $6.87 | $7.71 | 46,200 | — | — |
| 2014-08-27 | $6.87 | $7.71 | 43,600 | — | — |
| 2014-08-26 | $6.78 | $7.61 | 53,600 | — | — |
| 2014-08-25 | $6.85 | $7.69 | 64,200 | — | — |
| 2014-08-22 | $6.80 | $7.63 | 97,800 | — | — |
| 2014-08-21 | $6.40 | $7.18 | 10,400 | — | — |
| 2014-08-20 | $6.39 | $7.17 | 13,300 | — | — |
| 2014-08-19 | $6.46 | $7.25 | 32,700 | — | — |
| 2014-08-18 | $6.49 | $7.28 | 39,600 | — | — |
| 2014-08-15 | $6.29 | $7.06 | 80,600 | — | — |
| 2014-08-14 | $6.15 | $6.90 | 55,100 | — | — |
| 2014-08-13 | $6.09 | $6.84 | 43,000 | — | — |
| 2014-08-12 | $6.18 | $6.94 | 37,300 | — | — |
| 2014-08-11 | $6.27 | $7.04 | 27,800 | — | — |
| 2014-08-08 | $6.00 | $6.73 | 29,500 | — | — |
| 2014-08-07 | $6.02 | $6.76 | 43,100 | — | — |
| 2014-08-06 | $6.07 | $6.81 | 45,900 | — | — |
| 2014-08-05 | $5.94 | $6.67 | 90,700 | — | — |
| 2014-08-04 | $6.19 | $6.95 | 17,600 | — | — |
| 2014-08-01 | $6.23 | $6.99 | 34,000 | — | — |
| 2014-07-31 | $6.25 | $7.02 | 18,900 | — | — |
| 2014-07-30 | $6.33 | $7.11 | 49,800 | — | — |
| 2014-07-29 | $6.30 | $7.07 | 26,400 | — | — |
| 2014-07-28 | $6.19 | $6.95 | 25,900 | — | — |
| 2014-07-25 | $6.23 | $6.99 | 64,100 | — | — |
| 2014-07-24 | $6.32 | $7.09 | 48,300 | — | — |
| 2014-07-23 | $6.25 | $7.02 | 24,000 | — | — |
| 2014-07-22 | $6.27 | $7.04 | 66,100 | — | — |
| 2014-07-21 | $6.25 | $7.02 | 42,200 | — | — |
| 2014-07-18 | $6.40 | $7.18 | 73,500 | — | — |
| 2014-07-17 | $6.17 | $6.93 | 368,400 | — | — |
| 2014-07-16 | $6.65 | $7.46 | 44,000 | — | — |
| 2014-07-15 | $6.71 | $7.53 | 45,000 | — | — |
| 2014-07-14 | $6.67 | $7.49 | 66,200 | — | — |
| 2014-07-11 | $6.69 | $7.51 | 78,000 | — | — |
| 2014-07-10 | $6.74 | $7.57 | 54,500 | — | — |
| 2014-07-09 | $6.80 | $7.63 | 59,900 | — | — |
| 2014-07-08 | $6.75 | $7.58 | 72,400 | — | — |
| 2014-07-07 | $6.87 | $7.71 | 67,600 | — | — |
| 2014-07-03 | $7.00 | $7.86 | 81,600 | — | — |
| 2014-07-02 | $6.99 | $7.85 | 31,400 | — | — |
| 2014-07-01 | $6.99 | $7.85 | 46,500 | — | — |
| 2014-06-30 | $7.06 | $7.92 | 58,000 | — | — |
| 2014-06-27 | $7.00 | $7.86 | 21,300 | — | — |
| 2014-06-26 | $6.96 | $7.81 | 26,300 | — | — |
| 2014-06-25 | $6.90 | $7.74 | 43,300 | — | — |
| 2014-06-24 | $6.89 | $7.73 | 33,100 | — | — |
| 2014-06-23 | $6.96 | $7.81 | 27,900 | — | — |
| 2014-06-20 | $7.05 | $7.91 | 72,000 | — | — |
| 2014-06-19 | $6.89 | $7.73 | 85,600 | — | — |
| 2014-06-18 | $6.93 | $7.78 | 62,400 | — | — |
| 2014-06-17 | $6.97 | $7.82 | 131,600 | — | — |
| 2014-06-16 | $6.92 | $7.77 | 150,400 | — | — |
| 2014-06-13 | $7.10 | $7.97 | 64,600 | — | — |
| 2014-06-12 | $7.24 | $8.13 | 47,100 | — | — |
| 2014-06-11 | $7.24 | $8.13 | 61,300 | — | — |
| 2014-06-10 | $7.31 | $8.21 | 534,300 | — | — |
| 2014-06-09 | $7.79 | $8.74 | 64,600 | — | — |
| 2014-06-06 | $7.90 | $8.87 | 64,400 | — | — |
| 2014-06-05 | $7.66 | $8.60 | 62,300 | — | — |
| 2014-06-04 | $7.83 | $8.79 | 90,400 | — | — |
| 2014-06-03 | $7.54 | $8.46 | 75,700 | — | — |
| 2014-06-02 | $7.62 | $8.55 | 49,100 | — | — |
| 2014-05-30 | $7.58 | $8.51 | 65,300 | — | — |
| 2014-05-29 | $7.63 | $8.56 | 105,900 | — | — |
| 2014-05-28 | $7.80 | $8.76 | 40,800 | — | — |
| 2014-05-27 | $7.91 | $8.88 | 209,200 | — | — |
| 2014-05-23 | $7.88 | $8.84 | 160,200 | — | — |
| 2014-05-22 | $7.60 | $8.53 | 152,500 | — | — |
| 2014-05-21 | $7.30 | $8.19 | 65,700 | — | — |
| 2014-05-20 | $7.25 | $8.14 | 52,300 | — | — |
| 2014-05-19 | $7.20 | $8.08 | 75,800 | — | — |
| 2014-05-16 | $7.21 | $8.09 | 57,600 | — | — |
| 2014-05-15 | $7.15 | $8.03 | 64,400 | — | — |
| 2014-05-14 | $7.10 | $7.97 | 76,700 | — | — |
| 2014-05-13 | $7.23 | $8.12 | 95,200 | — | — |
| 2014-05-12 | $6.92 | $7.77 | 136,700 | — | — |
| 2014-05-09 | $6.90 | $7.74 | 279,600 | — | — |
| 2014-05-08 | $7.25 | $8.14 | 79,000 | — | — |
| 2014-05-07 | $7.36 | $8.26 | 69,400 | — | — |
| 2014-05-06 | $7.43 | $8.34 | 72,200 | — | — |
| 2014-05-05 | $7.49 | $8.41 | 81,300 | — | — |
| 2014-05-02 | $7.44 | $8.35 | 182,300 | — | — |
| 2014-05-01 | $7.30 | $8.19 | 63,100 | — | — |
| 2014-04-30 | $7.16 | $8.04 | 86,500 | — | — |
| 2014-04-29 | $7.28 | $8.17 | 119,800 | — | — |
| 2014-04-28 | $7.19 | $8.07 | 78,400 | — | — |
| 2014-04-25 | $7.29 | $8.18 | 94,900 | — | — |
| 2014-04-24 | $7.43 | $8.34 | 104,600 | — | — |
| 2014-04-23 | $7.54 | $8.46 | 243,600 | — | — |
| 2014-04-22 | $7.29 | $8.18 | 212,000 | — | — |
| 2014-04-21 | $6.96 | $7.81 | 102,000 | — | — |
| 2014-04-17 | $6.93 | $7.78 | 148,500 | — | — |
| 2014-04-16 | $6.90 | $7.74 | 261,000 | — | — |
| 2014-04-15 | $6.86 | $7.70 | 531,700 | — | — |
| 2014-04-14 | $7.32 | $8.22 | 293,000 | — | — |
| 2014-04-11 | $7.64 | $8.58 | 146,400 | — | — |
| 2014-04-10 | $7.79 | $8.74 | 305,200 | — | — |
| 2014-04-09 | $8.12 | $9.11 | 348,500 | — | — |
| 2014-04-08 | $8.24 | $9.25 | 512,100 | — | — |
| 2014-04-07 | $7.52 | $8.44 | 118,700 | — | — |
| 2014-04-04 | $7.56 | $8.49 | 163,900 | — | — |
| 2014-04-03 | $7.66 | $8.60 | 67,400 | — | — |
| 2014-04-02 | $7.57 | $8.50 | 58,000 | — | — |
| 2014-04-01 | $7.56 | $8.49 | 78,600 | — | — |
| 2014-03-31 | $7.62 | $8.55 | 123,400 | — | — |
| 2014-03-28 | $7.63 | $8.56 | 98,400 | — | — |
| 2014-03-27 | $7.49 | $8.41 | 164,000 | — | — |
| 2014-03-26 | $7.35 | $8.25 | 175,100 | — | — |
| 2014-03-25 | $7.54 | $8.46 | 222,900 | — | — |
| 2014-03-24 | $7.82 | $8.78 | 260,000 | — | — |
| 2014-03-21 | $8.03 | $9.01 | 280,200 | — | — |
| 2014-03-20 | $8.37 | $9.39 | 268,400 | — | — |
| 2014-03-19 | $8.04 | $9.02 | 412,800 | — | — |
| 2014-03-18 | $8.43 | $9.46 | 976,800 | — | — |
| 2014-03-17 | $7.83 | $8.79 | 609,100 | — | — |
| 2014-03-14 | $7.99 | $8.97 | 2,897,600 | — | — |
| 2014-03-13 | $6.66 | $7.48 | 95,200 | — | — |
| 2014-03-12 | $6.75 | $7.58 | 187,900 | — | — |
| 2014-03-11 | $6.57 | $7.37 | 90,300 | — | — |
| 2014-03-10 | $6.63 | $7.44 | 250,400 | — | — |
| 2014-03-07 | $6.30 | $7.07 | 56,700 | — | — |
| 2014-03-06 | $6.31 | $7.08 | 183,900 | — | — |
| 2014-03-05 | $6.34 | $7.12 | 120,500 | — | — |
| 2014-03-04 | $6.21 | $6.97 | 171,700 | — | — |
| 2014-03-03 | $6.27 | $7.04 | 154,600 | — | — |
| 2014-02-28 | $6.13 | $6.88 | 58,100 | — | — |
| 2014-02-27 | $6.24 | $7.00 | 46,600 | — | — |
| 2014-02-26 | $6.20 | $6.96 | 127,200 | — | — |
| 2014-02-25 | $6.32 | $7.09 | 109,900 | — | — |
| 2014-02-24 | $6.47 | $7.26 | 184,400 | — | — |
| 2014-02-21 | $6.26 | $7.03 | 77,800 | — | — |
| 2014-02-20 | $6.28 | $7.05 | 72,100 | — | — |
| 2014-02-19 | $6.36 | $7.14 | 291,900 | — | — |
| 2014-02-18 | $6.20 | $6.96 | 214,800 | — | — |
| 2014-02-14 | $6.03 | $6.77 | 66,700 | — | — |
| 2014-02-13 | $6.03 | $6.77 | 197,700 | — | — |
| 2014-02-12 | $5.88 | $6.60 | 49,100 | — | — |
| 2014-02-11 | $5.94 | $6.67 | 93,700 | — | — |
| 2014-02-10 | $5.62 | $6.31 | 89,800 | — | — |
| 2014-02-07 | $5.74 | $6.44 | 141,200 | — | — |
| 2014-02-06 | $5.83 | $6.54 | 445,000 | — | — |
| 2014-02-05 | $5.92 | $6.64 | 296,500 | — | — |
| 2014-02-04 | $5.45 | $6.12 | 169,300 | — | — |
| 2014-02-03 | $5.06 | $5.68 | 85,500 | — | — |
| 2014-01-31 | $5.09 | $5.71 | 46,500 | — | — |
| 2014-01-30 | $4.95 | $5.56 | 51,800 | — | — |
| 2014-01-29 | $4.96 | $5.57 | 44,600 | — | — |
| 2014-01-28 | $4.84 | $5.43 | 82,500 | — | — |
| 2014-01-27 | $4.97 | $5.58 | 36,100 | — | — |
| 2014-01-24 | $5.05 | $5.67 | 119,000 | — | — |
| 2014-01-23 | $5.28 | $5.93 | 26,700 | — | — |
| 2014-01-22 | $5.35 | $6.01 | 25,000 | — | — |
| 2014-01-21 | $5.32 | $5.97 | 46,800 | — | — |
| 2014-01-17 | $5.28 | $5.93 | 118,300 | — | — |
| 2014-01-16 | $5.20 | $5.84 | 31,700 | — | — |
| 2014-01-15 | $5.15 | $5.78 | 30,800 | — | — |
| 2014-01-14 | $5.13 | $5.76 | 28,800 | — | — |
| 2014-01-13 | $5.17 | $5.80 | 42,300 | — | — |
| 2014-01-10 | $5.09 | $5.71 | 44,000 | — | — |
| 2014-01-09 | $5.10 | $5.72 | 44,900 | — | — |
| 2014-01-08 | $5.01 | $5.62 | 100,400 | — | — |
| 2014-01-07 | $5.10 | $5.72 | 170,100 | — | — |
| 2014-01-06 | $5.22 | $5.86 | 47,900 | — | — |
| 2014-01-03 | $5.10 | $5.72 | 48,500 | — | — |
| 2014-01-02 | $5.29 | $5.94 | 72,000 | — | — |