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
- 2006-01-24 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 | $6.91 | $6.91 | 7,082 | — | — |
| 2014-12-30 | $7.09 | $7.09 | 21,123 | — | — |
| 2014-12-29 | $7.13 | $7.13 | 3,419 | — | — |
| 2014-12-26 | $7.08 | $7.08 | 3,175 | — | — |
| 2014-12-24 | $6.88 | $6.88 | 0 | — | — |
| 2014-12-23 | $6.88 | $6.88 | 0 | — | — |
| 2014-12-22 | $6.88 | $6.88 | 0 | — | — |
| 2014-12-19 | $6.88 | $6.88 | 2,320 | — | — |
| 2014-12-18 | $6.86 | $6.86 | 244 | — | — |
| 2014-12-17 | $6.76 | $6.76 | 3,053 | — | — |
| 2014-12-16 | $6.76 | $6.76 | 244 | — | — |
| 2014-12-15 | $7.13 | $7.13 | 855 | — | — |
| 2014-12-12 | $6.90 | $6.90 | 244 | — | — |
| 2014-12-11 | $6.92 | $6.92 | 0 | — | — |
| 2014-12-10 | $6.92 | $6.92 | 122 | — | — |
| 2014-12-09 | $6.78 | $6.78 | 3,053 | — | — |
| 2014-12-08 | $6.86 | $6.86 | 122 | — | — |
| 2014-12-05 | $6.78 | $6.78 | 0 | — | — |
| 2014-12-04 | $6.78 | $6.78 | 122 | — | — |
| 2014-12-03 | $6.88 | $6.88 | 3,785 | — | — |
| 2014-12-02 | $6.88 | $6.88 | 0 | — | — |
| 2014-12-01 | $6.88 | $6.88 | 0 | — | — |
| 2014-11-28 | $6.88 | $6.88 | 0 | — | — |
| 2014-11-26 | $6.88 | $6.88 | 2,442 | — | — |
| 2014-11-25 | $6.96 | $6.96 | 0 | — | — |
| 2014-11-24 | $6.96 | $6.96 | 0 | — | — |
| 2014-11-21 | $6.96 | $6.96 | 2,442 | — | — |
| 2014-11-20 | $7.08 | $7.08 | 0 | — | — |
| 2014-11-19 | $7.08 | $7.08 | 0 | — | — |
| 2014-11-18 | $7.08 | $7.08 | 488 | — | — |
| 2014-11-17 | $7.17 | $7.17 | 9,280 | — | — |
| 2014-11-14 | $6.98 | $6.98 | 0 | — | — |
| 2014-11-13 | $6.98 | $6.98 | 0 | — | — |
| 2014-11-12 | $6.98 | $6.98 | 0 | — | — |
| 2014-11-11 | $6.98 | $6.98 | 0 | — | — |
| 2014-11-10 | $6.98 | $6.98 | 366 | — | — |
| 2014-11-07 | $6.95 | $6.95 | 0 | — | — |
| 2014-11-06 | $6.95 | $6.95 | 244 | — | — |
| 2014-11-05 | $7.13 | $7.13 | 0 | — | — |
| 2014-11-04 | $7.13 | $7.13 | 733 | — | — |
| 2014-11-03 | $7.08 | $7.08 | 0 | — | — |
| 2014-10-31 | $7.08 | $7.08 | 244 | — | — |
| 2014-10-30 | $6.90 | $6.90 | 0 | — | — |
| 2014-10-29 | $6.90 | $6.90 | 0 | — | — |
| 2014-10-28 | $6.90 | $6.90 | 0 | — | — |
| 2014-10-27 | $6.90 | $6.90 | 244 | — | — |
| 2014-10-24 | $6.90 | $6.90 | 122 | — | — |
| 2014-10-23 | $6.90 | $6.90 | 488 | — | — |
| 2014-10-22 | $6.90 | $6.90 | 0 | — | — |
| 2014-10-21 | $6.90 | $6.90 | 244 | — | — |
| 2014-10-20 | $6.91 | $6.91 | 0 | — | — |
| 2014-10-17 | $6.91 | $6.91 | 0 | — | — |
| 2014-10-16 | $6.91 | $6.91 | 244 | — | — |
| 2014-10-15 | $7.17 | $7.17 | 244 | — | — |
| 2014-10-14 | $7.17 | $7.17 | 122 | — | — |
| 2014-10-13 | $7.10 | $7.10 | 0 | — | — |
| 2014-10-10 | $7.10 | $7.10 | 0 | — | — |
| 2014-10-09 | $7.10 | $7.10 | 0 | — | — |
| 2014-10-08 | $7.10 | $7.10 | 0 | — | — |
| 2014-10-07 | $7.10 | $7.10 | 1,221 | — | — |
| 2014-10-06 | $6.96 | $6.96 | 0 | — | — |
| 2014-10-03 | $6.96 | $6.96 | 4,274 | — | — |
| 2014-10-02 | $6.96 | $6.96 | 0 | — | — |
| 2014-10-01 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-30 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-29 | $6.96 | $6.96 | 0 | — | — |
| 2014-09-26 | $6.96 | $6.96 | 611 | — | — |
| 2014-09-25 | $7.13 | $7.13 | 0 | — | — |
| 2014-09-24 | $7.13 | $7.13 | 0 | — | — |
| 2014-09-23 | $7.13 | $7.13 | 0 | — | — |
| 2014-09-22 | $7.13 | $7.13 | 0 | — | — |
| 2014-09-19 | $7.13 | $7.13 | 0 | — | — |
| 2014-09-18 | $7.13 | $7.13 | 2,686 | — | — |
| 2014-09-17 | $7.19 | $7.19 | 0 | — | — |
| 2014-09-16 | $7.19 | $7.19 | 5,495 | — | — |
| 2014-09-15 | $7.15 | $7.15 | 2,686 | — | — |
| 2014-09-12 | $7.28 | $7.28 | 1,954 | — | — |
| 2014-09-11 | $6.90 | $6.90 | 6,838 | — | — |
| 2014-09-10 | $7.45 | $7.45 | 8,181 | — | — |
| 2014-09-09 | $7.05 | $7.05 | 2,930 | — | — |
| 2014-09-08 | $7.16 | $7.16 | 2,930 | — | — |
| 2014-09-05 | $7.50 | $7.50 | 3,785 | — | — |
| 2014-09-04 | $7.04 | $7.04 | 1,221 | — | — |
| 2014-09-03 | $6.72 | $6.72 | 1,343 | — | — |
| 2014-09-02 | $6.76 | $6.76 | 8,181 | — | — |
| 2014-08-29 | $6.56 | $6.56 | 51,648 | — | — |
| 2014-08-28 | $6.54 | $6.54 | 1,954 | — | — |
| 2014-08-27 | $6.35 | $6.35 | 244 | — | — |
| 2014-08-26 | $6.38 | $6.38 | 0 | — | — |
| 2014-08-25 | $6.38 | $6.38 | 5,739 | — | — |
| 2014-08-22 | $6.47 | $6.47 | 0 | — | — |
| 2014-08-21 | $6.47 | $6.47 | 14,530 | — | — |
| 2014-08-20 | $6.55 | $6.55 | 3,175 | — | — |
| 2014-08-19 | $6.41 | $6.41 | 7,692 | — | — |
| 2014-08-18 | $6.35 | $6.35 | 3,053 | — | — |
| 2014-08-15 | $6.31 | $6.31 | 3,175 | — | — |
| 2014-08-14 | $6.33 | $6.33 | 0 | — | — |
| 2014-08-13 | $6.33 | $6.33 | 1,221 | — | — |
| 2014-08-12 | $6.51 | $6.51 | 0 | — | — |
| 2014-08-11 | $6.51 | $6.51 | 0 | — | — |
| 2014-08-08 | $6.51 | $6.51 | 0 | — | — |
| 2014-08-07 | $6.51 | $6.51 | 0 | — | — |
| 2014-08-06 | $6.51 | $6.51 | 0 | — | — |
| 2014-08-05 | $6.51 | $6.51 | 6,227 | — | — |
| 2014-08-04 | $6.28 | $6.28 | 0 | — | — |
| 2014-08-01 | $6.28 | $6.28 | 0 | — | — |
| 2014-07-31 | $6.28 | $6.28 | 0 | — | — |
| 2014-07-30 | $6.28 | $6.28 | 0 | — | — |
| 2014-07-29 | $6.28 | $6.28 | 7,204 | — | — |
| 2014-07-28 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-25 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-24 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-23 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-22 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-21 | $6.35 | $6.35 | 0 | — | — |
| 2014-07-18 | $6.35 | $6.35 | 5,739 | — | — |
| 2014-07-17 | $6.19 | $6.19 | 1,099 | — | — |
| 2014-07-16 | $6.18 | $6.18 | 0 | — | — |
| 2014-07-15 | $6.18 | $6.18 | 9,402 | — | — |
| 2014-07-14 | $6.50 | $6.50 | 244 | — | — |
| 2014-07-11 | $6.18 | $6.18 | 611 | — | — |
| 2014-07-10 | $6.18 | $6.18 | 244 | — | — |
| 2014-07-09 | $6.26 | $6.26 | 611 | — | — |
| 2014-07-08 | $6.19 | $6.19 | 4,151 | — | — |
| 2014-07-07 | $6.22 | $6.22 | 0 | — | — |
| 2014-07-03 | $6.22 | $6.22 | 1,221 | — | — |
| 2014-07-02 | $6.58 | $6.58 | 0 | — | — |
| 2014-07-01 | $6.58 | $6.58 | 0 | — | — |
| 2014-06-30 | $6.58 | $6.58 | 0 | — | — |
| 2014-06-27 | $6.58 | $6.58 | 488 | — | — |
| 2014-06-26 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-25 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-24 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-23 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-20 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-19 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-18 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-17 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-16 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-13 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-12 | $6.49 | $6.49 | 0 | — | — |
| 2014-06-11 | $6.49 | $6.49 | 1,221 | — | — |
| 2014-06-10 | $6.53 | $6.53 | 0 | — | — |
| 2014-06-09 | $6.53 | $6.53 | 0 | — | — |
| 2014-06-06 | $6.53 | $6.53 | 0 | — | — |
| 2014-06-05 | $6.53 | $6.53 | 0 | — | — |
| 2014-06-04 | $6.53 | $6.53 | 0 | — | — |
| 2014-06-03 | $6.53 | $6.53 | 5,739 | — | — |
| 2014-06-02 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-30 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-29 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-28 | $6.47 | $6.47 | 1,954 | — | — |
| 2014-05-27 | $6.47 | $6.47 | 611 | — | — |
| 2014-05-23 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-22 | $6.47 | $6.47 | 122 | — | — |
| 2014-05-21 | $6.30 | $6.30 | 0 | — | — |
| 2014-05-20 | $6.30 | $6.30 | 1,099 | — | — |
| 2014-05-19 | $6.55 | $6.55 | 977 | — | — |
| 2014-05-16 | $6.51 | $6.51 | 0 | — | — |
| 2014-05-15 | $6.51 | $6.51 | 0 | — | — |
| 2014-05-14 | $6.51 | $6.51 | 733 | — | — |
| 2014-05-13 | $6.55 | $6.55 | 244 | — | — |
| 2014-05-12 | $6.51 | $6.51 | 0 | — | — |
| 2014-05-09 | $6.51 | $6.51 | 1,465 | — | — |
| 2014-05-08 | $6.58 | $6.58 | 855 | — | — |
| 2014-05-07 | $6.55 | $6.55 | 4,274 | — | — |
| 2014-05-06 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-05 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-02 | $6.47 | $6.47 | 0 | — | — |
| 2014-05-01 | $6.47 | $6.47 | 244 | — | — |
| 2014-04-30 | $6.37 | $6.37 | 0 | — | — |
| 2014-04-29 | $6.37 | $6.37 | 2,686 | — | — |
| 2014-04-28 | $6.25 | $6.25 | 366 | — | — |
| 2014-04-25 | $6.55 | $6.55 | 16,484 | — | — |
| 2014-04-24 | $6.76 | $6.76 | 244 | — | — |
| 2014-04-23 | $6.66 | $6.66 | 0 | — | — |
| 2014-04-22 | $6.66 | $6.66 | 855 | — | — |
| 2014-04-21 | $6.72 | $6.72 | 1,343 | — | — |
| 2014-04-17 | $6.72 | $6.72 | 2,808 | — | — |
| 2014-04-16 | $6.43 | $6.43 | 0 | — | — |
| 2014-04-15 | $6.43 | $6.43 | 244 | — | — |
| 2014-04-14 | $6.49 | $6.49 | 1,343 | — | — |
| 2014-04-11 | $6.69 | $6.69 | 122 | — | — |
| 2014-04-10 | $6.72 | $6.72 | 122 | — | — |
| 2014-04-09 | $6.72 | $6.72 | 122 | — | — |
| 2014-04-08 | $6.70 | $6.70 | 122 | — | — |
| 2014-04-07 | $6.43 | $6.43 | 0 | — | — |
| 2014-04-04 | $6.43 | $6.43 | 1,221 | — | — |
| 2014-04-03 | $6.67 | $6.67 | 1,343 | — | — |
| 2014-04-02 | $6.72 | $6.72 | 0 | — | — |
| 2014-04-01 | $6.72 | $6.72 | 122 | — | — |
| 2014-03-31 | $6.72 | $6.72 | 11,477 | — | — |
| 2014-03-28 | $6.55 | $6.55 | 5,495 | — | — |
| 2014-03-27 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-26 | $6.55 | $6.55 | 3,541 | — | — |
| 2014-03-25 | $6.55 | $6.55 | 244 | — | — |
| 2014-03-24 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-21 | $6.55 | $6.55 | 611 | — | — |
| 2014-03-20 | $6.55 | $6.55 | 366 | — | — |
| 2014-03-19 | $6.59 | $6.59 | 0 | — | — |
| 2014-03-18 | $6.59 | $6.59 | 1,587 | — | — |
| 2014-03-17 | $6.55 | $6.55 | 2,320 | — | — |
| 2014-03-14 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-13 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-12 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-11 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-10 | $6.55 | $6.55 | 0 | — | — |
| 2014-03-07 | $6.55 | $6.55 | 611 | — | — |
| 2014-03-06 | $6.55 | $6.55 | 3,297 | — | — |
| 2014-03-05 | $6.31 | $6.31 | 0 | — | — |
| 2014-03-04 | $6.31 | $6.31 | 0 | — | — |
| 2014-03-03 | $6.31 | $6.31 | 0 | — | — |
| 2014-02-28 | $6.31 | $6.31 | 0 | — | — |
| 2014-02-27 | $6.31 | $6.31 | 0 | — | — |
| 2014-02-26 | $6.31 | $6.31 | 0 | — | — |
| 2014-02-25 | $6.31 | $6.31 | 122 | — | — |
| 2014-02-24 | $6.31 | $6.31 | 1,343 | — | — |
| 2014-02-21 | $6.31 | $6.31 | 611 | — | — |
| 2014-02-20 | $6.24 | $6.24 | 0 | — | — |
| 2014-02-19 | $6.24 | $6.24 | 0 | — | — |
| 2014-02-18 | $6.24 | $6.24 | 122 | — | — |
| 2014-02-14 | $6.27 | $6.27 | 488 | — | — |
| 2014-02-13 | $6.35 | $6.35 | 0 | — | — |
| 2014-02-12 | $6.35 | $6.35 | 244 | — | — |
| 2014-02-11 | $6.35 | $6.35 | 1,709 | — | — |
| 2014-02-10 | $6.40 | $6.40 | 0 | — | — |
| 2014-02-07 | $6.40 | $6.40 | 0 | — | — |
| 2014-02-06 | $6.40 | $6.40 | 611 | — | — |
| 2014-02-05 | $6.34 | $6.34 | 5,250 | — | — |
| 2014-02-04 | $6.54 | $6.54 | 244 | — | — |
| 2014-02-03 | $6.26 | $6.26 | 1,221 | — | — |
| 2014-01-31 | $6.54 | $6.54 | 0 | — | — |
| 2014-01-30 | $6.54 | $6.54 | 1,587 | — | — |
| 2014-01-29 | $6.31 | $6.31 | 0 | — | — |
| 2014-01-28 | $6.31 | $6.31 | 488 | — | — |
| 2014-01-27 | $6.22 | $6.22 | 366 | — | — |
| 2014-01-24 | $6.03 | $6.03 | 0 | — | — |
| 2014-01-23 | $6.03 | $6.03 | 0 | — | — |
| 2014-01-22 | $6.03 | $6.03 | 0 | — | — |
| 2014-01-21 | $6.03 | $6.03 | 0 | — | — |
| 2014-01-17 | $6.03 | $6.03 | 1,465 | — | — |
| 2014-01-16 | $6.04 | $6.04 | 5,861 | — | — |
| 2014-01-15 | $5.99 | $5.99 | 0 | — | — |
| 2014-01-14 | $5.99 | $5.99 | 1,099 | — | — |
| 2014-01-13 | $5.98 | $5.98 | 0 | — | — |
| 2014-01-10 | $5.98 | $5.98 | 0 | — | — |
| 2014-01-09 | $5.98 | $5.98 | 1,954 | — | — |
| 2014-01-08 | $6.14 | $6.14 | 1,954 | — | — |
| 2014-01-07 | $6.23 | $6.23 | 2,198 | — | — |
| 2014-01-06 | $6.11 | $6.11 | 4,274 | — | — |
| 2014-01-03 | $6.29 | $6.29 | 122 | — | — |
| 2014-01-02 | $6.12 | $6.12 | 2,564 | — | — |