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
- 1999-11-05 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 | $5.02 | $5.02 | 608,200 | — | — |
| 2014-12-30 | $5.16 | $5.16 | 733,100 | — | — |
| 2014-12-29 | $5.12 | $5.12 | 724,800 | — | — |
| 2014-12-26 | $5.10 | $5.10 | 481,000 | — | — |
| 2014-12-24 | $5.05 | $5.05 | 354,700 | — | — |
| 2014-12-23 | $4.94 | $4.94 | 1,106,500 | — | — |
| 2014-12-22 | $5.15 | $5.15 | 1,104,300 | — | — |
| 2014-12-19 | $5.05 | $5.05 | 763,400 | — | — |
| 2014-12-18 | $4.88 | $4.88 | 758,200 | — | — |
| 2014-12-17 | $4.48 | $4.48 | 1,120,600 | — | — |
| 2014-12-16 | $4.28 | $4.28 | 1,175,300 | — | — |
| 2014-12-15 | $4.32 | $4.32 | 597,300 | — | — |
| 2014-12-12 | $4.57 | $4.57 | 687,100 | — | — |
| 2014-12-11 | $4.73 | $4.73 | 497,600 | — | — |
| 2014-12-10 | $4.89 | $4.89 | 567,500 | — | — |
| 2014-12-09 | $5.04 | $5.04 | 555,400 | — | — |
| 2014-12-08 | $5.00 | $5.00 | 454,800 | — | — |
| 2014-12-05 | $5.10 | $5.10 | 288,800 | — | — |
| 2014-12-04 | $5.04 | $5.04 | 352,300 | — | — |
| 2014-12-03 | $5.07 | $5.07 | 392,800 | — | — |
| 2014-12-02 | $5.07 | $5.07 | 535,800 | — | — |
| 2014-12-01 | $5.07 | $5.07 | 580,700 | — | — |
| 2014-11-28 | $5.14 | $5.14 | 324,900 | — | — |
| 2014-11-26 | $5.16 | $5.16 | 444,400 | — | — |
| 2014-11-25 | $5.14 | $5.14 | 432,400 | — | — |
| 2014-11-24 | $5.10 | $5.10 | 453,400 | — | — |
| 2014-11-21 | $5.05 | $5.05 | 514,800 | — | — |
| 2014-11-20 | $4.96 | $4.96 | 541,000 | — | — |
| 2014-11-19 | $4.90 | $4.90 | 517,000 | — | — |
| 2014-11-18 | $5.06 | $5.06 | 904,800 | — | — |
| 2014-11-17 | $5.14 | $5.14 | 436,800 | — | — |
| 2014-11-14 | $5.40 | $5.40 | 698,100 | — | — |
| 2014-11-13 | $5.37 | $5.37 | 472,000 | — | — |
| 2014-11-12 | $5.34 | $5.34 | 684,300 | — | — |
| 2014-11-11 | $5.37 | $5.37 | 1,001,500 | — | — |
| 2014-11-10 | $5.49 | $5.49 | 1,033,300 | — | — |
| 2014-11-07 | $5.83 | $5.83 | 2,237,100 | — | — |
| 2014-11-06 | $6.69 | $6.69 | 562,900 | — | — |
| 2014-11-05 | $6.68 | $6.68 | 375,000 | — | — |
| 2014-11-04 | $6.86 | $6.86 | 358,700 | — | — |
| 2014-11-03 | $7.03 | $7.03 | 412,600 | — | — |
| 2014-10-31 | $6.97 | $6.97 | 372,700 | — | — |
| 2014-10-30 | $6.87 | $6.87 | 313,200 | — | — |
| 2014-10-29 | $6.76 | $6.76 | 551,400 | — | — |
| 2014-10-28 | $6.77 | $6.77 | 464,800 | — | — |
| 2014-10-27 | $6.67 | $6.67 | 385,600 | — | — |
| 2014-10-24 | $6.76 | $6.76 | 640,000 | — | — |
| 2014-10-23 | $6.40 | $6.40 | 279,900 | — | — |
| 2014-10-22 | $6.33 | $6.33 | 331,100 | — | — |
| 2014-10-21 | $6.41 | $6.41 | 288,900 | — | — |
| 2014-10-20 | $6.44 | $6.44 | 239,300 | — | — |
| 2014-10-17 | $6.39 | $6.39 | 315,500 | — | — |
| 2014-10-16 | $6.63 | $6.63 | 284,100 | — | — |
| 2014-10-15 | $6.52 | $6.52 | 452,400 | — | — |
| 2014-10-14 | $6.32 | $6.32 | 438,100 | — | — |
| 2014-10-13 | $6.05 | $6.05 | 348,800 | — | — |
| 2014-10-10 | $6.10 | $6.10 | 575,900 | — | — |
| 2014-10-09 | $6.09 | $6.09 | 436,000 | — | — |
| 2014-10-08 | $6.35 | $6.35 | 572,700 | — | — |
| 2014-10-07 | $6.08 | $6.08 | 744,700 | — | — |
| 2014-10-06 | $6.23 | $6.23 | 662,300 | — | — |
| 2014-10-03 | $6.39 | $6.39 | 343,800 | — | — |
| 2014-10-02 | $6.42 | $6.42 | 447,000 | — | — |
| 2014-10-01 | $6.32 | $6.32 | 1,141,000 | — | — |
| 2014-09-30 | $6.56 | $6.56 | 554,600 | — | — |
| 2014-09-29 | $6.89 | $6.89 | 226,100 | — | — |
| 2014-09-26 | $6.98 | $6.98 | 286,000 | — | — |
| 2014-09-25 | $6.86 | $6.86 | 356,500 | — | — |
| 2014-09-24 | $6.93 | $6.93 | 262,800 | — | — |
| 2014-09-23 | $6.84 | $6.84 | 505,700 | — | — |
| 2014-09-22 | $6.86 | $6.86 | 413,700 | — | — |
| 2014-09-19 | $7.04 | $7.04 | 386,400 | — | — |
| 2014-09-18 | $7.17 | $7.17 | 272,200 | — | — |
| 2014-09-17 | $7.22 | $7.22 | 377,300 | — | — |
| 2014-09-16 | $7.17 | $7.17 | 317,400 | — | — |
| 2014-09-15 | $7.14 | $7.14 | 285,600 | — | — |
| 2014-09-12 | $7.09 | $7.09 | 334,800 | — | — |
| 2014-09-11 | $7.16 | $7.16 | 695,900 | — | — |
| 2014-09-10 | $7.21 | $7.21 | 506,000 | — | — |
| 2014-09-09 | $7.06 | $7.06 | 458,100 | — | — |
| 2014-09-08 | $7.13 | $7.13 | 291,200 | — | — |
| 2014-09-05 | $7.10 | $7.10 | 470,900 | — | — |
| 2014-09-04 | $7.24 | $7.24 | 262,000 | — | — |
| 2014-09-03 | $7.28 | $7.28 | 566,900 | — | — |
| 2014-09-02 | $7.41 | $7.41 | 287,500 | — | — |
| 2014-08-29 | $7.53 | $7.53 | 245,100 | — | — |
| 2014-08-28 | $7.47 | $7.47 | 520,900 | — | — |
| 2014-08-27 | $7.66 | $7.66 | 183,400 | — | — |
| 2014-08-26 | $7.82 | $7.82 | 248,100 | — | — |
| 2014-08-25 | $7.82 | $7.82 | 286,500 | — | — |
| 2014-08-22 | $7.75 | $7.75 | 369,300 | — | — |
| 2014-08-21 | $7.62 | $7.62 | 318,900 | — | — |
| 2014-08-20 | $7.64 | $7.64 | 243,800 | — | — |
| 2014-08-19 | $7.79 | $7.79 | 170,100 | — | — |
| 2014-08-18 | $7.87 | $7.87 | 398,800 | — | — |
| 2014-08-15 | $7.67 | $7.67 | 412,500 | — | — |
| 2014-08-14 | $7.83 | $7.83 | 205,000 | — | — |
| 2014-08-13 | $7.87 | $7.87 | 340,400 | — | — |
| 2014-08-12 | $7.74 | $7.74 | 362,900 | — | — |
| 2014-08-11 | $7.78 | $7.78 | 680,600 | — | — |
| 2014-08-08 | $7.50 | $7.50 | 698,700 | — | — |
| 2014-08-07 | $7.22 | $7.22 | 451,300 | — | — |
| 2014-08-06 | $7.17 | $7.17 | 250,400 | — | — |
| 2014-08-05 | $7.24 | $7.24 | 344,400 | — | — |
| 2014-08-04 | $7.31 | $7.31 | 217,000 | — | — |
| 2014-08-01 | $7.31 | $7.31 | 371,200 | — | — |
| 2014-07-31 | $7.30 | $7.30 | 427,200 | — | — |
| 2014-07-30 | $7.44 | $7.44 | 254,000 | — | — |
| 2014-07-29 | $7.34 | $7.34 | 248,300 | — | — |
| 2014-07-28 | $7.29 | $7.29 | 373,500 | — | — |
| 2014-07-25 | $7.25 | $7.25 | 617,200 | — | — |
| 2014-07-24 | $7.55 | $7.55 | 320,200 | — | — |
| 2014-07-23 | $7.75 | $7.75 | 316,800 | — | — |
| 2014-07-22 | $7.92 | $7.92 | 482,000 | — | — |
| 2014-07-21 | $7.73 | $7.73 | 254,000 | — | — |
| 2014-07-18 | $7.72 | $7.72 | 277,200 | — | — |
| 2014-07-17 | $7.54 | $7.54 | 377,100 | — | — |
| 2014-07-16 | $7.66 | $7.66 | 236,700 | — | — |
| 2014-07-15 | $7.57 | $7.57 | 312,600 | — | — |
| 2014-07-14 | $7.66 | $7.66 | 233,800 | — | — |
| 2014-07-11 | $7.59 | $7.59 | 251,400 | — | — |
| 2014-07-10 | $7.65 | $7.65 | 369,200 | — | — |
| 2014-07-09 | $7.63 | $7.63 | 357,100 | — | — |
| 2014-07-08 | $7.55 | $7.55 | 768,600 | — | — |
| 2014-07-07 | $7.72 | $7.72 | 350,800 | — | — |
| 2014-07-03 | $7.88 | $7.88 | 150,400 | — | — |
| 2014-07-02 | $7.80 | $7.80 | 448,600 | — | — |
| 2014-07-01 | $7.99 | $7.99 | 440,000 | — | — |
| 2014-06-30 | $7.80 | $7.80 | 278,700 | — | — |
| 2014-06-27 | $7.83 | $7.83 | 436,900 | — | — |
| 2014-06-26 | $7.70 | $7.70 | 193,700 | — | — |
| 2014-06-25 | $7.73 | $7.73 | 308,300 | — | — |
| 2014-06-24 | $7.66 | $7.66 | 421,100 | — | — |
| 2014-06-23 | $7.81 | $7.81 | 380,200 | — | — |
| 2014-06-20 | $7.97 | $7.97 | 551,200 | — | — |
| 2014-06-19 | $8.21 | $8.21 | 247,100 | — | — |
| 2014-06-18 | $8.23 | $8.23 | 246,700 | — | — |
| 2014-06-17 | $8.27 | $8.27 | 329,500 | — | — |
| 2014-06-16 | $8.21 | $8.21 | 558,300 | — | — |
| 2014-06-13 | $8.47 | $8.47 | 257,600 | — | — |
| 2014-06-12 | $8.37 | $8.37 | 467,600 | — | — |
| 2014-06-11 | $8.71 | $8.71 | 792,300 | — | — |
| 2014-06-10 | $8.84 | $8.84 | 394,400 | — | — |
| 2014-06-09 | $9.00 | $9.00 | 798,900 | — | — |
| 2014-06-06 | $8.80 | $8.80 | 532,100 | — | — |
| 2014-06-05 | $8.70 | $8.70 | 855,700 | — | — |
| 2014-06-04 | $8.37 | $8.37 | 296,600 | — | — |
| 2014-06-03 | $8.32 | $8.32 | 391,900 | — | — |
| 2014-06-02 | $8.33 | $8.33 | 314,200 | — | — |
| 2014-05-30 | $8.51 | $8.51 | 679,100 | — | — |
| 2014-05-29 | $8.41 | $8.41 | 1,181,200 | — | — |
| 2014-05-28 | $8.71 | $8.71 | 1,276,500 | — | — |
| 2014-05-27 | $8.46 | $8.46 | 1,502,600 | — | — |
| 2014-05-23 | $8.17 | $8.17 | 649,800 | — | — |
| 2014-05-22 | $8.01 | $8.01 | 1,079,200 | — | — |
| 2014-05-21 | $7.60 | $7.60 | 784,800 | — | — |
| 2014-05-20 | $7.28 | $7.28 | 523,400 | — | — |
| 2014-05-19 | $7.27 | $7.27 | 576,900 | — | — |
| 2014-05-16 | $7.20 | $7.20 | 528,300 | — | — |
| 2014-05-15 | $7.20 | $7.20 | 993,300 | — | — |
| 2014-05-14 | $7.47 | $7.47 | 368,200 | — | — |
| 2014-05-13 | $7.82 | $7.82 | 542,600 | — | — |
| 2014-05-12 | $7.73 | $7.73 | 627,300 | — | — |
| 2014-05-09 | $7.49 | $7.49 | 575,000 | — | — |
| 2014-05-08 | $7.45 | $7.45 | 540,100 | — | — |
| 2014-05-07 | $7.40 | $7.40 | 472,800 | — | — |
| 2014-05-06 | $7.32 | $7.32 | 578,200 | — | — |
| 2014-05-05 | $7.25 | $7.25 | 399,000 | — | — |
| 2014-05-02 | $7.34 | $7.34 | 649,200 | — | — |
| 2014-05-01 | $7.35 | $7.35 | 1,066,800 | — | — |
| 2014-04-30 | $7.22 | $7.22 | 453,800 | — | — |
| 2014-04-29 | $7.17 | $7.17 | 378,600 | — | — |
| 2014-04-28 | $7.12 | $7.12 | 709,400 | — | — |
| 2014-04-25 | $7.33 | $7.33 | 337,800 | — | — |
| 2014-04-24 | $7.52 | $7.52 | 227,500 | — | — |
| 2014-04-23 | $7.59 | $7.59 | 285,900 | — | — |
| 2014-04-22 | $7.69 | $7.69 | 430,100 | — | — |
| 2014-04-21 | $7.58 | $7.58 | 468,600 | — | — |
| 2014-04-17 | $7.43 | $7.43 | 263,000 | — | — |
| 2014-04-16 | $7.31 | $7.31 | 238,900 | — | — |
| 2014-04-15 | $7.18 | $7.18 | 798,600 | — | — |
| 2014-04-14 | $7.05 | $7.05 | 367,200 | — | — |
| 2014-04-11 | $7.06 | $7.06 | 389,400 | — | — |
| 2014-04-10 | $7.14 | $7.14 | 426,000 | — | — |
| 2014-04-09 | $7.44 | $7.44 | 390,000 | — | — |
| 2014-04-08 | $7.19 | $7.19 | 560,400 | — | — |
| 2014-04-07 | $7.03 | $7.03 | 686,800 | — | — |
| 2014-04-04 | $7.23 | $7.23 | 730,000 | — | — |
| 2014-04-03 | $7.50 | $7.50 | 693,200 | — | — |
| 2014-04-02 | $7.70 | $7.70 | 373,400 | — | — |
| 2014-04-01 | $7.75 | $7.75 | 359,200 | — | — |
| 2014-03-31 | $7.54 | $7.54 | 432,200 | — | — |
| 2014-03-28 | $7.44 | $7.44 | 348,400 | — | — |
| 2014-03-27 | $7.30 | $7.30 | 457,300 | — | — |
| 2014-03-26 | $7.33 | $7.33 | 488,400 | — | — |
| 2014-03-25 | $7.65 | $7.65 | 383,600 | — | — |
| 2014-03-24 | $7.68 | $7.68 | 541,000 | — | — |
| 2014-03-21 | $7.71 | $7.71 | 740,700 | — | — |
| 2014-03-20 | $7.52 | $7.52 | 425,800 | — | — |
| 2014-03-19 | $7.62 | $7.62 | 895,300 | — | — |
| 2014-03-18 | $7.74 | $7.74 | 1,069,700 | — | — |
| 2014-03-17 | $7.09 | $7.09 | 703,000 | — | — |
| 2014-03-14 | $7.14 | $7.14 | 871,300 | — | — |
| 2014-03-13 | $7.31 | $7.31 | 646,500 | — | — |
| 2014-03-12 | $7.56 | $7.56 | 2,330,900 | — | — |
| 2014-03-11 | $7.98 | $7.98 | 870,400 | — | — |
| 2014-03-10 | $8.08 | $8.08 | 432,000 | — | — |
| 2014-03-07 | $8.15 | $8.15 | 320,800 | — | — |
| 2014-03-06 | $8.10 | $8.10 | 308,600 | — | — |
| 2014-03-05 | $8.17 | $8.17 | 669,700 | — | — |
| 2014-03-04 | $8.01 | $8.01 | 933,000 | — | — |
| 2014-03-03 | $7.79 | $7.79 | 677,400 | — | — |
| 2014-02-28 | $7.80 | $7.80 | 491,500 | — | — |
| 2014-02-27 | $7.95 | $7.95 | 372,100 | — | — |
| 2014-02-26 | $7.93 | $7.93 | 545,700 | — | — |
| 2014-02-25 | $7.87 | $7.87 | 625,000 | — | — |
| 2014-02-24 | $8.10 | $8.10 | 1,270,200 | — | — |
| 2014-02-21 | $7.92 | $7.92 | 397,000 | — | — |
| 2014-02-20 | $8.00 | $8.00 | 447,400 | — | — |
| 2014-02-19 | $7.83 | $7.83 | 473,800 | — | — |
| 2014-02-18 | $8.10 | $8.10 | 464,900 | — | — |
| 2014-02-14 | $7.99 | $7.99 | 397,000 | — | — |
| 2014-02-13 | $7.97 | $7.97 | 820,800 | — | — |
| 2014-02-12 | $7.76 | $7.76 | 496,300 | — | — |
| 2014-02-11 | $7.69 | $7.69 | 850,000 | — | — |
| 2014-02-10 | $7.57 | $7.57 | 477,900 | — | — |
| 2014-02-07 | $7.56 | $7.56 | 795,500 | — | — |
| 2014-02-06 | $7.26 | $7.26 | 702,500 | — | — |
| 2014-02-05 | $7.27 | $7.27 | 1,025,000 | — | — |
| 2014-02-04 | $7.50 | $7.50 | 2,251,700 | — | — |
| 2014-02-03 | $7.74 | $7.74 | 13,101,800 | — | — |
| 2014-01-31 | $7.23 | $7.23 | 414,500 | — | — |
| 2014-01-30 | $7.30 | $7.30 | 515,400 | — | — |
| 2014-01-29 | $7.21 | $7.21 | 677,800 | — | — |
| 2014-01-28 | $7.19 | $7.19 | 458,700 | — | — |
| 2014-01-27 | $7.00 | $7.00 | 867,800 | — | — |
| 2014-01-24 | $7.22 | $7.22 | 567,000 | — | — |
| 2014-01-23 | $7.57 | $7.57 | 337,900 | — | — |
| 2014-01-22 | $7.64 | $7.64 | 320,700 | — | — |
| 2014-01-21 | $7.54 | $7.54 | 539,200 | — | — |
| 2014-01-17 | $7.71 | $7.71 | 1,078,900 | — | — |
| 2014-01-16 | $8.17 | $8.17 | 496,300 | — | — |
| 2014-01-15 | $8.30 | $8.30 | 564,900 | — | — |
| 2014-01-14 | $8.27 | $8.27 | 343,100 | — | — |
| 2014-01-13 | $8.24 | $8.24 | 520,800 | — | — |
| 2014-01-10 | $8.34 | $8.34 | 443,700 | — | — |
| 2014-01-09 | $8.21 | $8.21 | 411,800 | — | — |
| 2014-01-08 | $8.22 | $8.22 | 574,800 | — | — |
| 2014-01-07 | $8.15 | $8.15 | 662,100 | — | — |
| 2014-01-06 | $7.85 | $7.85 | 628,500 | — | — |
| 2014-01-03 | $8.10 | $8.10 | 797,800 | — | — |
| 2014-01-02 | $7.94 | $7.94 | 991,300 | — | — |