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
- 1994-04-25 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 | $6.05 | $6.22 | 15,400 | — | — |
| 2014-12-30 | $5.67 | $5.83 | 19,200 | — | — |
| 2014-12-29 | $5.51 | $5.66 | 300 | — | — |
| 2014-12-26 | $5.51 | $5.66 | 7,500 | — | — |
| 2014-12-24 | $5.63 | $5.79 | 100 | — | — |
| 2014-12-23 | $5.64 | $5.80 | 2,600 | — | — |
| 2014-12-22 | $5.61 | $5.77 | 2,300 | — | — |
| 2014-12-19 | $5.45 | $5.60 | 1,900 | — | — |
| 2014-12-18 | $5.45 | $5.60 | 6,400 | — | — |
| 2014-12-17 | $5.50 | $5.65 | 7,000 | — | — |
| 2014-12-16 | $5.38 | $5.53 | 4,600 | — | — |
| 2014-12-15 | $5.39 | $5.54 | 1,700 | — | — |
| 2014-12-12 | $5.35 | $5.50 | 4,300 | — | — |
| 2014-12-11 | $5.44 | $5.59 | 3,500 | — | — |
| 2014-12-10 | $5.43 | $5.58 | 8,100 | — | — |
| 2014-12-09 | $5.53 | $5.68 | 1,200 | — | — |
| 2014-12-08 | $5.44 | $5.59 | 6,700 | — | — |
| 2014-12-05 | $5.57 | $5.72 | 7,900 | — | — |
| 2014-12-04 | $5.39 | $5.54 | 12,900 | — | — |
| 2014-12-03 | $5.42 | $5.57 | 2,200 | — | — |
| 2014-12-02 | $5.43 | $5.58 | 6,400 | — | — |
| 2014-12-01 | $5.38 | $5.53 | 5,500 | — | — |
| 2014-11-28 | $5.55 | $5.70 | 22,200 | — | — |
| 2014-11-26 | $5.36 | $5.51 | 8,300 | — | — |
| 2014-11-25 | $5.36 | $5.51 | 3,200 | — | — |
| 2014-11-24 | $5.31 | $5.46 | 8,400 | — | — |
| 2014-11-21 | $5.43 | $5.58 | 35,200 | — | — |
| 2014-11-20 | $5.48 | $5.63 | 25,000 | — | — |
| 2014-11-19 | $5.60 | $5.76 | 20,400 | — | — |
| 2014-11-18 | $5.58 | $5.73 | 37,300 | — | — |
| 2014-11-17 | $5.60 | $5.76 | 12,300 | — | — |
| 2014-11-14 | $5.61 | $5.77 | 7,900 | — | — |
| 2014-11-13 | $5.69 | $5.85 | 3,200 | — | — |
| 2014-11-12 | $5.75 | $5.91 | 27,500 | — | — |
| 2014-11-11 | $5.85 | $6.01 | 16,900 | — | — |
| 2014-11-10 | $5.94 | $6.10 | 10,000 | — | — |
| 2014-11-07 | $5.97 | $6.14 | 7,700 | — | — |
| 2014-11-06 | $6.08 | $6.25 | 14,300 | — | — |
| 2014-11-05 | $6.01 | $6.18 | 18,200 | — | — |
| 2014-11-04 | $5.99 | $6.16 | 5,600 | — | — |
| 2014-11-03 | $5.96 | $6.13 | 7,600 | — | — |
| 2014-10-31 | $6.11 | $6.28 | 17,200 | — | — |
| 2014-10-30 | $5.95 | $6.12 | 7,800 | — | — |
| 2014-10-29 | $6.11 | $6.28 | 5,400 | — | — |
| 2014-10-28 | $6.15 | $6.32 | 13,300 | — | — |
| 2014-10-27 | $6.17 | $6.34 | 5,200 | — | — |
| 2014-10-24 | $6.14 | $6.31 | 4,400 | — | — |
| 2014-10-23 | $6.16 | $6.33 | 7,600 | — | — |
| 2014-10-22 | $6.10 | $6.27 | 14,300 | — | — |
| 2014-10-21 | $6.02 | $6.19 | 7,700 | — | — |
| 2014-10-20 | $6.04 | $6.21 | 5,200 | — | — |
| 2014-10-17 | $5.82 | $5.98 | 16,800 | — | — |
| 2014-10-16 | $6.04 | $6.21 | 4,300 | — | — |
| 2014-10-15 | $6.09 | $6.26 | 3,000 | — | — |
| 2014-10-14 | $6.05 | $6.22 | 14,400 | — | — |
| 2014-10-13 | $5.76 | $5.92 | 9,900 | — | — |
| 2014-10-10 | $5.71 | $5.87 | 12,000 | — | — |
| 2014-10-09 | $5.79 | $5.95 | 9,800 | — | — |
| 2014-10-08 | $5.81 | $5.97 | 8,000 | — | — |
| 2014-10-07 | $5.89 | $6.05 | 700 | — | — |
| 2014-10-06 | $5.70 | $5.86 | 7,000 | — | — |
| 2014-10-03 | $5.81 | $5.97 | 2,200 | — | — |
| 2014-10-02 | $5.97 | $6.14 | 7,700 | — | — |
| 2014-10-01 | $5.61 | $5.77 | 14,800 | — | — |
| 2014-09-30 | $5.70 | $5.86 | 6,800 | — | — |
| 2014-09-29 | $5.70 | $5.86 | 17,000 | — | — |
| 2014-09-26 | $5.71 | $5.87 | 14,800 | — | — |
| 2014-09-25 | $5.82 | $5.98 | 23,500 | — | — |
| 2014-09-24 | $6.01 | $6.18 | 4,700 | — | — |
| 2014-09-23 | $6.15 | $6.32 | 5,600 | — | — |
| 2014-09-22 | $6.07 | $6.24 | 20,000 | — | — |
| 2014-09-19 | $6.28 | $6.45 | 16,800 | — | — |
| 2014-09-18 | $6.29 | $6.46 | 11,000 | — | — |
| 2014-09-17 | $6.36 | $6.54 | 3,800 | — | — |
| 2014-09-16 | $6.30 | $6.47 | 21,300 | — | — |
| 2014-09-15 | $6.35 | $6.53 | 6,800 | — | — |
| 2014-09-12 | $6.58 | $6.76 | 5,600 | — | — |
| 2014-09-11 | $6.55 | $6.73 | 10,200 | — | — |
| 2014-09-10 | $6.70 | $6.89 | 6,600 | — | — |
| 2014-09-09 | $6.73 | $6.92 | 16,400 | — | — |
| 2014-09-08 | $6.99 | $7.18 | 14,700 | — | — |
| 2014-09-05 | $6.70 | $6.89 | 10,400 | — | — |
| 2014-09-04 | $6.75 | $6.94 | 10,700 | — | — |
| 2014-09-03 | $6.78 | $6.97 | 21,500 | — | — |
| 2014-09-02 | $6.97 | $7.16 | 6,300 | — | — |
| 2014-08-29 | $6.93 | $7.12 | 1,100 | — | — |
| 2014-08-28 | $6.73 | $6.92 | 3,700 | — | — |
| 2014-08-27 | $6.90 | $7.09 | 900 | — | — |
| 2014-08-26 | $7.00 | $7.19 | 14,600 | — | — |
| 2014-08-25 | $6.89 | $7.08 | 2,200 | — | — |
| 2014-08-22 | $6.86 | $7.05 | 4,700 | — | — |
| 2014-08-21 | $6.94 | $7.13 | 5,300 | — | — |
| 2014-08-20 | $6.73 | $6.92 | 4,600 | — | — |
| 2014-08-19 | $6.68 | $6.87 | 1,700 | — | — |
| 2014-08-18 | $6.71 | $6.90 | 16,400 | — | — |
| 2014-08-15 | $6.62 | $6.80 | 18,800 | — | — |
| 2014-08-14 | $6.58 | $6.76 | 19,000 | — | — |
| 2014-08-13 | $6.66 | $6.84 | 15,100 | — | — |
| 2014-08-12 | $6.60 | $6.78 | 36,500 | — | — |
| 2014-08-11 | $6.76 | $6.95 | 10,700 | — | — |
| 2014-08-08 | $6.98 | $7.17 | 5,800 | — | — |
| 2014-08-07 | $6.90 | $7.09 | 9,400 | — | — |
| 2014-08-06 | $7.11 | $7.31 | 39,600 | — | — |
| 2014-08-05 | $7.14 | $7.34 | 10,300 | — | — |
| 2014-08-04 | $7.26 | $7.46 | 11,400 | — | — |
| 2014-08-01 | $7.16 | $7.36 | 9,700 | — | — |
| 2014-07-31 | $7.25 | $7.45 | 4,800 | — | — |
| 2014-07-30 | $7.44 | $7.65 | 200 | — | — |
| 2014-07-29 | $7.37 | $7.57 | 16,200 | — | — |
| 2014-07-28 | $7.36 | $7.56 | 2,500 | — | — |
| 2014-07-25 | $7.30 | $7.50 | 6,200 | — | — |
| 2014-07-24 | $7.30 | $7.50 | 4,800 | — | — |
| 2014-07-23 | $7.40 | $7.61 | 5,600 | — | — |
| 2014-07-22 | $7.33 | $7.53 | 3,700 | — | — |
| 2014-07-21 | $7.25 | $7.45 | 2,800 | — | — |
| 2014-07-18 | $7.34 | $7.54 | 2,300 | — | — |
| 2014-07-17 | $7.32 | $7.52 | 3,600 | — | — |
| 2014-07-16 | $7.25 | $7.45 | 12,400 | — | — |
| 2014-07-15 | $7.26 | $7.46 | 6,600 | — | — |
| 2014-07-14 | $7.47 | $7.68 | 9,200 | — | — |
| 2014-07-11 | $7.43 | $7.64 | 6,900 | — | — |
| 2014-07-10 | $7.29 | $7.49 | 5,800 | — | — |
| 2014-07-09 | $7.49 | $7.70 | 8,300 | — | — |
| 2014-07-08 | $7.26 | $7.46 | 6,600 | — | — |
| 2014-07-07 | $7.41 | $7.62 | 51,100 | — | — |
| 2014-07-03 | $6.84 | $7.03 | 8,000 | — | — |
| 2014-07-02 | $6.78 | $6.97 | 26,500 | — | — |
| 2014-07-01 | $6.99 | $7.18 | 8,800 | — | — |
| 2014-06-30 | $6.86 | $7.05 | 5,400 | — | — |
| 2014-06-27 | $7.01 | $7.20 | 7,100 | — | — |
| 2014-06-26 | $6.89 | $7.08 | 4,800 | — | — |
| 2014-06-25 | $6.87 | $7.06 | 4,800 | — | — |
| 2014-06-24 | $7.03 | $7.23 | 9,600 | — | — |
| 2014-06-23 | $7.01 | $7.20 | 24,900 | — | — |
| 2014-06-20 | $7.40 | $7.61 | 10,200 | — | — |
| 2014-06-19 | $7.38 | $7.58 | 38,900 | — | — |
| 2014-06-18 | $7.51 | $7.72 | 18,500 | — | — |
| 2014-06-17 | $7.49 | $7.70 | 3,400 | — | — |
| 2014-06-16 | $7.50 | $7.71 | 33,500 | — | — |
| 2014-06-13 | $7.85 | $8.07 | 3,200 | — | — |
| 2014-06-12 | $7.77 | $7.99 | 21,000 | — | — |
| 2014-06-11 | $7.87 | $8.09 | 5,800 | — | — |
| 2014-06-10 | $7.76 | $7.98 | 8,700 | — | — |
| 2014-06-09 | $7.73 | $7.94 | 6,200 | — | — |
| 2014-06-06 | $7.97 | $8.19 | 6,500 | — | — |
| 2014-06-05 | $8.03 | $8.25 | 10,500 | — | — |
| 2014-06-04 | $8.11 | $8.34 | 12,800 | — | — |
| 2014-06-03 | $8.03 | $8.25 | 7,100 | — | — |
| 2014-06-02 | $8.04 | $8.26 | 4,600 | — | — |
| 2014-05-30 | $8.06 | $8.28 | 3,400 | — | — |
| 2014-05-29 | $7.94 | $8.16 | 4,900 | — | — |
| 2014-05-28 | $8.12 | $8.35 | 8,600 | — | — |
| 2014-05-27 | $8.08 | $8.30 | 2,500 | — | — |
| 2014-05-23 | $8.06 | $8.28 | 2,400 | — | — |
| 2014-05-22 | $8.02 | $8.24 | 5,700 | — | — |
| 2014-05-21 | $8.05 | $8.27 | 12,100 | — | — |
| 2014-05-20 | $8.40 | $8.63 | 7,600 | — | — |
| 2014-05-19 | $8.29 | $8.52 | 189,100 | — | — |
| 2014-05-16 | $7.68 | $7.89 | 66,100 | — | — |
| 2014-05-15 | $7.62 | $7.83 | 79,600 | — | — |
| 2014-05-14 | $7.95 | $8.17 | 7,300 | — | — |
| 2014-05-13 | $8.09 | $8.31 | 9,200 | — | — |
| 2014-05-12 | $8.09 | $8.31 | 5,400 | — | — |
| 2014-05-09 | $7.91 | $8.13 | 17,300 | — | — |
| 2014-05-08 | $8.13 | $8.36 | 14,100 | — | — |
| 2014-05-07 | $7.77 | $7.99 | 20,300 | — | — |
| 2014-05-06 | $7.79 | $8.01 | 11,200 | — | — |
| 2014-05-05 | $7.81 | $8.03 | 4,600 | — | — |
| 2014-05-02 | $8.00 | $8.22 | 5,100 | — | — |
| 2014-05-01 | $8.02 | $8.24 | 6,600 | — | — |
| 2014-04-30 | $7.83 | $8.05 | 1,200 | — | — |
| 2014-04-29 | $7.82 | $8.04 | 15,800 | — | — |
| 2014-04-28 | $8.21 | $8.44 | 6,300 | — | — |
| 2014-04-25 | $7.96 | $8.18 | 29,900 | — | — |
| 2014-04-24 | $7.99 | $8.21 | 16,000 | — | — |
| 2014-04-23 | $8.15 | $8.38 | 9,000 | — | — |
| 2014-04-22 | $7.84 | $8.06 | 16,100 | — | — |
| 2014-04-21 | $8.11 | $8.34 | 11,100 | — | — |
| 2014-04-17 | $8.35 | $8.58 | 6,600 | — | — |
| 2014-04-16 | $8.25 | $8.48 | 20,100 | — | — |
| 2014-04-15 | $7.81 | $8.03 | 33,000 | — | — |
| 2014-04-14 | $8.05 | $8.27 | 59,000 | — | — |
| 2014-04-11 | $8.68 | $8.92 | 41,700 | — | — |
| 2014-04-10 | $8.86 | $9.11 | 25,600 | — | — |
| 2014-04-09 | $8.92 | $9.17 | 36,800 | — | — |
| 2014-04-08 | $8.98 | $9.23 | 44,400 | — | — |
| 2014-04-07 | $9.00 | $9.25 | 89,500 | — | — |
| 2014-04-04 | $8.99 | $9.24 | 442,100 | — | — |
| 2014-04-03 | $7.27 | $7.47 | 25,800 | — | — |
| 2014-04-02 | $6.93 | $7.12 | 80,900 | — | — |
| 2014-04-01 | $6.57 | $6.75 | 7,900 | — | — |
| 2014-03-31 | $6.42 | $6.60 | 17,000 | — | — |
| 2014-03-28 | $6.57 | $6.75 | 11,200 | — | — |
| 2014-03-27 | $6.50 | $6.68 | 7,700 | — | — |
| 2014-03-26 | $6.37 | $6.55 | 39,400 | — | — |
| 2014-03-25 | $6.19 | $6.36 | 20,200 | — | — |
| 2014-03-24 | $6.40 | $6.58 | 23,900 | — | — |
| 2014-03-21 | $6.44 | $6.62 | 20,200 | — | — |
| 2014-03-20 | $6.30 | $6.47 | 24,800 | — | — |
| 2014-03-19 | $6.21 | $6.38 | 62,500 | — | — |
| 2014-03-18 | $6.16 | $6.33 | 6,600 | — | — |
| 2014-03-17 | $5.99 | $6.16 | 11,700 | — | — |
| 2014-03-14 | $6.10 | $6.27 | 6,000 | — | — |
| 2014-03-13 | $6.23 | $6.40 | 212,600 | — | — |
| 2014-03-12 | $6.02 | $6.19 | 20,500 | — | — |
| 2014-03-11 | $6.35 | $6.53 | 12,500 | — | — |
| 2014-03-10 | $6.32 | $6.50 | 158,300 | — | — |
| 2014-03-07 | $6.16 | $6.33 | 35,500 | — | — |
| 2014-03-06 | $6.32 | $6.50 | 6,700 | — | — |
| 2014-03-05 | $6.13 | $6.30 | 166,900 | — | — |
| 2014-03-04 | $5.93 | $6.09 | 17,800 | — | — |
| 2014-03-03 | $6.01 | $6.18 | 205,700 | — | — |
| 2014-02-28 | $6.20 | $6.37 | 9,600 | — | — |
| 2014-02-27 | $6.40 | $6.58 | 144,800 | — | — |
| 2014-02-26 | $6.40 | $6.58 | 5,800 | — | — |
| 2014-02-25 | $6.36 | $6.54 | 70,000 | — | — |
| 2014-02-24 | $6.08 | $6.25 | 10,400 | — | — |
| 2014-02-21 | $6.21 | $6.38 | 18,400 | — | — |
| 2014-02-20 | $6.13 | $6.30 | 43,800 | — | — |
| 2014-02-19 | $6.16 | $6.33 | 1,600 | — | — |
| 2014-02-18 | $6.19 | $6.36 | 10,900 | — | — |
| 2014-02-14 | $6.15 | $6.32 | 4,300 | — | — |
| 2014-02-13 | $6.08 | $6.25 | 3,300 | — | — |
| 2014-02-12 | $6.16 | $6.33 | 9,600 | — | — |
| 2014-02-11 | $6.18 | $6.35 | 7,300 | — | — |
| 2014-02-10 | $6.05 | $6.22 | 6,900 | — | — |
| 2014-02-07 | $6.13 | $6.30 | 10,200 | — | — |
| 2014-02-06 | $6.13 | $6.30 | 4,800 | — | — |
| 2014-02-05 | $6.06 | $6.23 | 22,200 | — | — |
| 2014-02-04 | $5.96 | $6.13 | 36,800 | — | — |
| 2014-02-03 | $5.96 | $6.13 | 26,200 | — | — |
| 2014-01-31 | $5.90 | $6.06 | 5,100 | — | — |
| 2014-01-30 | $6.09 | $6.26 | 27,700 | — | — |
| 2014-01-29 | $6.25 | $6.42 | 10,200 | — | — |
| 2014-01-28 | $5.98 | $6.15 | 22,000 | — | — |
| 2014-01-27 | $5.95 | $6.12 | 28,000 | — | — |
| 2014-01-24 | $5.94 | $6.10 | 26,800 | — | — |
| 2014-01-23 | $6.07 | $6.24 | 35,200 | — | — |
| 2014-01-22 | $6.16 | $6.33 | 29,900 | — | — |
| 2014-01-21 | $6.19 | $6.36 | 5,700 | — | — |
| 2014-01-17 | $6.10 | $6.27 | 10,800 | — | — |
| 2014-01-16 | $6.13 | $6.30 | 12,000 | — | — |
| 2014-01-15 | $6.10 | $6.27 | 42,700 | — | — |
| 2014-01-14 | $6.10 | $6.27 | 3,300 | — | — |
| 2014-01-13 | $6.15 | $6.32 | 14,900 | — | — |
| 2014-01-10 | $6.11 | $6.28 | 55,200 | — | — |
| 2014-01-09 | $6.06 | $6.23 | 22,800 | — | — |
| 2014-01-08 | $6.11 | $6.28 | 62,800 | — | — |
| 2014-01-07 | $6.31 | $6.49 | 22,300 | — | — |
| 2014-01-06 | $6.58 | $6.76 | 49,100 | — | — |
| 2014-01-03 | $6.32 | $6.50 | 17,500 | — | — |
| 2014-01-02 | $6.27 | $6.44 | 42,100 | — | — |