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
- 2000-04-07 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 | $6.37 | $6.37 | 195,371 | — | — |
| 2014-12-30 | $6.09 | $6.09 | 203,886 | — | — |
| 2014-12-29 | $6.23 | $6.23 | 174,229 | — | — |
| 2014-12-26 | $6.37 | $6.37 | 139,714 | — | — |
| 2014-12-24 | $6.30 | $6.30 | 96,900 | — | — |
| 2014-12-23 | $6.16 | $6.16 | 177,586 | — | — |
| 2014-12-22 | $6.30 | $6.30 | 168,614 | — | — |
| 2014-12-19 | $6.02 | $6.02 | 731,900 | — | — |
| 2014-12-18 | $6.30 | $6.30 | 894,071 | — | — |
| 2014-12-17 | $6.02 | $6.02 | 472,957 | — | — |
| 2014-12-16 | $6.02 | $6.02 | 527,629 | — | — |
| 2014-12-15 | $5.95 | $5.95 | 434,514 | — | — |
| 2014-12-12 | $5.95 | $5.95 | 364,114 | — | — |
| 2014-12-11 | $6.30 | $6.30 | 285,329 | — | — |
| 2014-12-10 | $6.23 | $6.23 | 437,543 | — | — |
| 2014-12-09 | $6.65 | $6.65 | 223,686 | — | — |
| 2014-12-08 | $6.58 | $6.58 | 195,114 | — | — |
| 2014-12-05 | $6.51 | $6.51 | 299,471 | — | — |
| 2014-12-04 | $6.65 | $6.65 | 379,871 | — | — |
| 2014-12-03 | $6.86 | $6.86 | 394,629 | — | — |
| 2014-12-02 | $6.86 | $6.86 | 486,586 | — | — |
| 2014-12-01 | $6.86 | $6.86 | 410,729 | — | — |
| 2014-11-28 | $7.14 | $7.14 | 508,029 | — | — |
| 2014-11-26 | $7.00 | $7.00 | 624,757 | — | — |
| 2014-11-25 | $6.93 | $6.93 | 456,543 | — | — |
| 2014-11-24 | $6.93 | $6.93 | 673,029 | — | — |
| 2014-11-21 | $6.65 | $6.65 | 2,928,629 | — | — |
| 2014-11-20 | $7.00 | $7.00 | 1,320,529 | — | — |
| 2014-11-19 | $8.75 | $8.75 | 105,643 | — | — |
| 2014-11-18 | $9.03 | $9.03 | 118,814 | — | — |
| 2014-11-17 | $8.82 | $8.82 | 80,771 | — | — |
| 2014-11-14 | $8.96 | $8.96 | 125,543 | — | — |
| 2014-11-13 | $9.31 | $9.31 | 107,571 | — | — |
| 2014-11-12 | $9.73 | $9.73 | 70,557 | — | — |
| 2014-11-11 | $9.73 | $9.73 | 78,686 | — | — |
| 2014-11-10 | $9.80 | $9.80 | 96,871 | — | — |
| 2014-11-07 | $9.45 | $9.45 | 138,657 | — | — |
| 2014-11-06 | $10.36 | $10.36 | 81,400 | — | — |
| 2014-11-05 | $10.15 | $10.15 | 197,871 | — | — |
| 2014-11-04 | $10.08 | $10.08 | 209,643 | — | — |
| 2014-11-03 | $9.94 | $9.94 | 179,329 | — | — |
| 2014-10-31 | $10.15 | $10.15 | 302,871 | — | — |
| 2014-10-30 | $10.08 | $10.08 | 109,314 | — | — |
| 2014-10-29 | $10.01 | $10.01 | 141,457 | — | — |
| 2014-10-28 | $9.87 | $9.87 | 256,257 | — | — |
| 2014-10-27 | $9.66 | $9.66 | 154,229 | — | — |
| 2014-10-24 | $9.80 | $9.80 | 91,857 | — | — |
| 2014-10-23 | $9.59 | $9.59 | 146,629 | — | — |
| 2014-10-22 | $9.45 | $9.45 | 132,286 | — | — |
| 2014-10-21 | $9.45 | $9.45 | 160,543 | — | — |
| 2014-10-20 | $9.24 | $9.24 | 181,343 | — | — |
| 2014-10-17 | $9.17 | $9.17 | 159,186 | — | — |
| 2014-10-16 | $9.31 | $9.31 | 247,957 | — | — |
| 2014-10-15 | $8.05 | $8.05 | 179,543 | — | — |
| 2014-10-14 | $7.56 | $7.56 | 181,629 | — | — |
| 2014-10-13 | $8.05 | $8.05 | 126,786 | — | — |
| 2014-10-10 | $8.40 | $8.40 | 102,486 | — | — |
| 2014-10-09 | $8.40 | $8.40 | 93,971 | — | — |
| 2014-10-08 | $8.89 | $8.89 | 146,100 | — | — |
| 2014-10-07 | $8.54 | $8.54 | 168,771 | — | — |
| 2014-10-06 | $9.10 | $9.10 | 89,014 | — | — |
| 2014-10-03 | $9.31 | $9.31 | 85,343 | — | — |
| 2014-10-02 | $9.31 | $9.31 | 104,600 | — | — |
| 2014-10-01 | $9.24 | $9.24 | 143,200 | — | — |
| 2014-09-30 | $9.87 | $9.87 | 201,471 | — | — |
| 2014-09-29 | $10.08 | $10.08 | 114,714 | — | — |
| 2014-09-26 | $10.22 | $10.22 | 143,871 | — | — |
| 2014-09-25 | $10.08 | $10.08 | 193,686 | — | — |
| 2014-09-24 | $10.36 | $10.36 | 141,357 | — | — |
| 2014-09-23 | $9.52 | $9.52 | 208,129 | — | — |
| 2014-09-22 | $9.38 | $9.38 | 177,329 | — | — |
| 2014-09-19 | $10.01 | $10.01 | 257,943 | — | — |
| 2014-09-18 | $10.22 | $10.22 | 128,000 | — | — |
| 2014-09-17 | $10.15 | $10.15 | 116,929 | — | — |
| 2014-09-16 | $10.43 | $10.43 | 88,286 | — | — |
| 2014-09-15 | $10.43 | $10.43 | 70,657 | — | — |
| 2014-09-12 | $10.78 | $10.78 | 134,014 | — | — |
| 2014-09-11 | $10.78 | $10.78 | 57,671 | — | — |
| 2014-09-10 | $10.71 | $10.71 | 86,157 | — | — |
| 2014-09-09 | $10.29 | $10.29 | 98,129 | — | — |
| 2014-09-08 | $10.78 | $10.78 | 116,300 | — | — |
| 2014-09-05 | $10.29 | $10.29 | 143,843 | — | — |
| 2014-09-04 | $10.15 | $10.15 | 93,843 | — | — |
| 2014-09-03 | $10.22 | $10.22 | 115,471 | — | — |
| 2014-09-02 | $10.57 | $10.57 | 104,986 | — | — |
| 2014-08-29 | $10.64 | $10.64 | 67,457 | — | — |
| 2014-08-28 | $10.50 | $10.50 | 77,257 | — | — |
| 2014-08-27 | $10.50 | $10.50 | 122,300 | — | — |
| 2014-08-26 | $10.71 | $10.71 | 107,014 | — | — |
| 2014-08-25 | $10.50 | $10.50 | 84,100 | — | — |
| 2014-08-22 | $10.22 | $10.22 | 72,400 | — | — |
| 2014-08-21 | $10.36 | $10.36 | 101,171 | — | — |
| 2014-08-20 | $10.57 | $10.57 | 111,929 | — | — |
| 2014-08-19 | $10.78 | $10.78 | 127,229 | — | — |
| 2014-08-18 | $11.48 | $11.48 | 99,043 | — | — |
| 2014-08-15 | $11.13 | $11.13 | 87,200 | — | — |
| 2014-08-14 | $10.78 | $10.78 | 69,857 | — | — |
| 2014-08-13 | $10.57 | $10.57 | 63,986 | — | — |
| 2014-08-12 | $10.64 | $10.64 | 62,043 | — | — |
| 2014-08-11 | $10.92 | $10.92 | 54,629 | — | — |
| 2014-08-08 | $10.85 | $10.85 | 77,929 | — | — |
| 2014-08-07 | $11.13 | $11.13 | 84,614 | — | — |
| 2014-08-06 | $11.62 | $11.62 | 221,729 | — | — |
| 2014-08-05 | $11.06 | $11.06 | 136,743 | — | — |
| 2014-08-04 | $10.71 | $10.71 | 94,457 | — | — |
| 2014-08-01 | $10.36 | $10.36 | 123,514 | — | — |
| 2014-07-31 | $10.29 | $10.29 | 148,014 | — | — |
| 2014-07-30 | $10.78 | $10.78 | 123,786 | — | — |
| 2014-07-29 | $10.78 | $10.78 | 123,271 | — | — |
| 2014-07-28 | $10.08 | $10.08 | 93,829 | — | — |
| 2014-07-25 | $10.43 | $10.43 | 112,029 | — | — |
| 2014-07-24 | $10.71 | $10.71 | 90,386 | — | — |
| 2014-07-23 | $11.13 | $11.13 | 134,314 | — | — |
| 2014-07-22 | $10.78 | $10.78 | 78,029 | — | — |
| 2014-07-21 | $10.78 | $10.78 | 113,786 | — | — |
| 2014-07-18 | $10.50 | $10.50 | 200,171 | — | — |
| 2014-07-17 | $9.94 | $9.94 | 198,957 | — | — |
| 2014-07-16 | $10.64 | $10.64 | 132,871 | — | — |
| 2014-07-15 | $10.92 | $10.92 | 281,657 | — | — |
| 2014-07-14 | $12.04 | $12.04 | 138,786 | — | — |
| 2014-07-11 | $11.69 | $11.69 | 85,514 | — | — |
| 2014-07-10 | $11.69 | $11.69 | 142,586 | — | — |
| 2014-07-09 | $11.83 | $11.83 | 565,243 | — | — |
| 2014-07-08 | $10.99 | $10.99 | 384,543 | — | — |
| 2014-07-07 | $11.13 | $11.13 | 141,443 | — | — |
| 2014-07-03 | $11.76 | $11.76 | 41,457 | — | — |
| 2014-07-02 | $11.69 | $11.69 | 80,129 | — | — |
| 2014-07-01 | $11.48 | $11.48 | 173,114 | — | — |
| 2014-06-30 | $11.27 | $11.27 | 92,829 | — | — |
| 2014-06-27 | $11.34 | $11.34 | 303,857 | — | — |
| 2014-06-26 | $11.13 | $11.13 | 82,371 | — | — |
| 2014-06-25 | $11.55 | $11.55 | 126,200 | — | — |
| 2014-06-24 | $11.48 | $11.48 | 153,743 | — | — |
| 2014-06-23 | $11.34 | $11.34 | 126,143 | — | — |
| 2014-06-20 | $11.62 | $11.62 | 1,386,000 | — | — |
| 2014-06-19 | $11.55 | $11.55 | 146,186 | — | — |
| 2014-06-18 | $11.76 | $11.76 | 145,971 | — | — |
| 2014-06-17 | $11.90 | $11.90 | 177,129 | — | — |
| 2014-06-16 | $12.25 | $12.25 | 236,000 | — | — |
| 2014-06-13 | $12.18 | $12.18 | 146,514 | — | — |
| 2014-06-12 | $12.25 | $12.25 | 233,714 | — | — |
| 2014-06-11 | $11.90 | $11.90 | 219,700 | — | — |
| 2014-06-10 | $12.32 | $12.32 | 428,957 | — | — |
| 2014-06-09 | $11.55 | $11.55 | 452,029 | — | — |
| 2014-06-06 | $10.22 | $10.22 | 195,714 | — | — |
| 2014-06-05 | $9.59 | $9.59 | 213,929 | — | — |
| 2014-06-04 | $9.10 | $9.10 | 190,129 | — | — |
| 2014-06-03 | $9.10 | $9.10 | 148,757 | — | — |
| 2014-06-02 | $8.82 | $8.82 | 135,357 | — | — |
| 2014-05-30 | $9.24 | $9.24 | 178,700 | — | — |
| 2014-05-29 | $9.38 | $9.38 | 154,486 | — | — |
| 2014-05-28 | $9.38 | $9.38 | 163,886 | — | — |
| 2014-05-27 | $9.52 | $9.52 | 137,471 | — | — |
| 2014-05-23 | $9.24 | $9.24 | 110,186 | — | — |
| 2014-05-22 | $9.24 | $9.24 | 108,400 | — | — |
| 2014-05-21 | $9.10 | $9.10 | 154,271 | — | — |
| 2014-05-20 | $9.45 | $9.45 | 182,243 | — | — |
| 2014-05-19 | $9.94 | $9.94 | 113,086 | — | — |
| 2014-05-16 | $9.87 | $9.87 | 171,771 | — | — |
| 2014-05-15 | $9.52 | $9.52 | 160,957 | — | — |
| 2014-05-14 | $9.66 | $9.66 | 142,657 | — | — |
| 2014-05-13 | $9.87 | $9.87 | 190,471 | — | — |
| 2014-05-12 | $10.36 | $10.36 | 185,400 | — | — |
| 2014-05-09 | $9.94 | $9.94 | 119,143 | — | — |
| 2014-05-08 | $9.45 | $9.45 | 161,429 | — | — |
| 2014-05-07 | $9.80 | $9.80 | 217,886 | — | — |
| 2014-05-06 | $9.87 | $9.87 | 219,686 | — | — |
| 2014-05-05 | $10.50 | $10.50 | 119,400 | — | — |
| 2014-05-02 | $10.71 | $10.71 | 160,057 | — | — |
| 2014-05-01 | $10.85 | $10.85 | 220,914 | — | — |
| 2014-04-30 | $10.78 | $10.78 | 149,557 | — | — |
| 2014-04-29 | $10.50 | $10.50 | 172,486 | — | — |
| 2014-04-28 | $10.43 | $10.43 | 210,129 | — | — |
| 2014-04-25 | $10.43 | $10.43 | 262,829 | — | — |
| 2014-04-24 | $10.92 | $10.92 | 263,657 | — | — |
| 2014-04-23 | $11.20 | $11.20 | 231,571 | — | — |
| 2014-04-22 | $12.25 | $12.25 | 259,900 | — | — |
| 2014-04-21 | $11.90 | $11.90 | 216,343 | — | — |
| 2014-04-17 | $11.41 | $11.41 | 201,486 | — | — |
| 2014-04-16 | $10.85 | $10.85 | 193,500 | — | — |
| 2014-04-15 | $10.85 | $10.85 | 473,214 | — | — |
| 2014-04-14 | $10.85 | $10.85 | 941,443 | — | — |
| 2014-04-11 | $11.13 | $11.13 | 267,829 | — | — |
| 2014-04-10 | $11.13 | $11.13 | 270,386 | — | — |
| 2014-04-09 | $12.04 | $12.04 | 197,686 | — | — |
| 2014-04-08 | $11.55 | $11.55 | 177,371 | — | — |
| 2014-04-07 | $11.48 | $11.48 | 287,029 | — | — |
| 2014-04-04 | $11.13 | $11.13 | 419,900 | — | — |
| 2014-04-03 | $11.83 | $11.83 | 270,086 | — | — |
| 2014-04-02 | $12.67 | $12.67 | 223,729 | — | — |
| 2014-04-01 | $12.25 | $12.25 | 138,957 | — | — |
| 2014-03-31 | $12.11 | $12.11 | 164,486 | — | — |
| 2014-03-28 | $11.55 | $11.55 | 162,857 | — | — |
| 2014-03-27 | $11.97 | $11.97 | 143,643 | — | — |
| 2014-03-26 | $11.90 | $11.90 | 208,671 | — | — |
| 2014-03-25 | $12.32 | $12.32 | 236,457 | — | — |
| 2014-03-24 | $12.11 | $12.11 | 284,243 | — | — |
| 2014-03-21 | $11.97 | $11.97 | 353,671 | — | — |
| 2014-03-20 | $12.25 | $12.25 | 116,029 | — | — |
| 2014-03-19 | $12.32 | $12.32 | 73,957 | — | — |
| 2014-03-18 | $12.53 | $12.53 | 116,143 | — | — |
| 2014-03-17 | $12.25 | $12.25 | 116,186 | — | — |
| 2014-03-14 | $12.18 | $12.18 | 147,214 | — | — |
| 2014-03-13 | $12.32 | $12.32 | 121,971 | — | — |
| 2014-03-12 | $12.53 | $12.53 | 94,514 | — | — |
| 2014-03-11 | $12.32 | $12.32 | 124,414 | — | — |
| 2014-03-10 | $12.53 | $12.53 | 129,200 | — | — |
| 2014-03-07 | $12.53 | $12.53 | 147,914 | — | — |
| 2014-03-06 | $12.60 | $12.60 | 138,543 | — | — |
| 2014-03-05 | $13.02 | $13.02 | 105,657 | — | — |
| 2014-03-04 | $13.02 | $13.02 | 272,286 | — | — |
| 2014-03-03 | $12.25 | $12.25 | 236,814 | — | — |
| 2014-02-28 | $12.53 | $12.53 | 346,914 | — | — |
| 2014-02-27 | $13.44 | $13.44 | 128,657 | — | — |
| 2014-02-26 | $13.37 | $13.37 | 128,157 | — | — |
| 2014-02-25 | $13.30 | $13.30 | 114,186 | — | — |
| 2014-02-24 | $13.16 | $13.16 | 184,314 | — | — |
| 2014-02-21 | $13.44 | $13.44 | 195,529 | — | — |
| 2014-02-20 | $13.44 | $13.44 | 128,471 | — | — |
| 2014-02-19 | $12.95 | $12.95 | 173,814 | — | — |
| 2014-02-18 | $13.23 | $13.23 | 137,629 | — | — |
| 2014-02-14 | $12.74 | $12.74 | 83,014 | — | — |
| 2014-02-13 | $13.23 | $13.23 | 99,386 | — | — |
| 2014-02-12 | $12.81 | $12.81 | 194,700 | — | — |
| 2014-02-11 | $13.30 | $13.30 | 121,143 | — | — |
| 2014-02-10 | $13.16 | $13.16 | 172,400 | — | — |
| 2014-02-07 | $12.88 | $12.88 | 374,457 | — | — |
| 2014-02-06 | $11.83 | $11.83 | 164,786 | — | — |
| 2014-02-05 | $12.04 | $12.04 | 185,186 | — | — |
| 2014-02-04 | $12.25 | $12.25 | 93,286 | — | — |
| 2014-02-03 | $12.32 | $12.32 | 177,614 | — | — |
| 2014-01-31 | $12.88 | $12.88 | 131,643 | — | — |
| 2014-01-30 | $12.81 | $12.81 | 206,157 | — | — |
| 2014-01-29 | $12.25 | $12.25 | 119,486 | — | — |
| 2014-01-28 | $12.95 | $12.95 | 137,629 | — | — |
| 2014-01-27 | $12.25 | $12.25 | 212,571 | — | — |
| 2014-01-24 | $13.09 | $13.09 | 97,714 | — | — |
| 2014-01-23 | $13.86 | $13.86 | 140,371 | — | — |
| 2014-01-22 | $13.93 | $13.93 | 119,657 | — | — |
| 2014-01-21 | $13.58 | $13.58 | 112,771 | — | — |
| 2014-01-17 | $13.09 | $13.09 | 120,500 | — | — |
| 2014-01-16 | $13.16 | $13.16 | 152,357 | — | — |
| 2014-01-15 | $13.86 | $13.86 | 131,729 | — | — |
| 2014-01-14 | $14.07 | $14.07 | 197,314 | — | — |
| 2014-01-13 | $13.65 | $13.65 | 361,871 | — | — |
| 2014-01-10 | $14.00 | $14.00 | 248,571 | — | — |
| 2014-01-09 | $12.88 | $12.88 | 123,214 | — | — |
| 2014-01-08 | $13.02 | $13.02 | 218,500 | — | — |
| 2014-01-07 | $12.32 | $12.32 | 162,443 | — | — |
| 2014-01-06 | $12.39 | $12.39 | 142,300 | — | — |
| 2014-01-03 | $12.88 | $12.88 | 130,957 | — | — |
| 2014-01-02 | $12.53 | $12.53 | 111,729 | — | — |