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
- 2001-04-02 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 | $5.53 | $5.81 | 829,000 | — | — |
| 2014-12-30 | $5.53 | $5.81 | 1,716,500 | — | — |
| 2014-12-29 | $5.55 | $5.83 | 1,609,300 | — | — |
| 2014-12-26 | $5.65 | $5.94 | 550,800 | — | — |
| 2014-12-24 | $5.62 | $5.91 | 715,200 | — | — |
| 2014-12-23 | $5.63 | $5.92 | 821,100 | — | — |
| 2014-12-22 | $5.63 | $5.92 | 715,300 | — | — |
| 2014-12-19 | $5.70 | $5.99 | 1,857,500 | — | — |
| 2014-12-18 | $5.56 | $5.85 | 1,224,800 | — | — |
| 2014-12-17 | $5.54 | $5.82 | 1,316,100 | — | — |
| 2014-12-16 | $5.48 | $5.76 | 1,901,900 | — | — |
| 2014-12-15 | $5.48 | $5.76 | 2,018,400 | — | — |
| 2014-12-12 | $5.57 | $5.86 | 1,581,000 | — | — |
| 2014-12-11 | $5.62 | $5.91 | 1,579,700 | — | — |
| 2014-12-10 | $5.63 | $5.92 | 1,344,400 | — | — |
| 2014-12-09 | $5.73 | $6.02 | 1,087,300 | — | — |
| 2014-12-08 | $5.66 | $5.95 | 922,000 | — | — |
| 2014-12-05 | $5.76 | $6.06 | 857,700 | — | — |
| 2014-12-04 | $5.71 | $6.00 | 1,017,700 | — | — |
| 2014-12-03 | $5.77 | $6.07 | 506,400 | — | — |
| 2014-12-02 | $5.76 | $6.06 | 1,023,700 | — | — |
| 2014-12-01 | $5.78 | $6.08 | 1,471,100 | — | — |
| 2014-11-28 | $5.76 | $6.06 | 451,000 | — | — |
| 2014-11-26 | $5.72 | $6.01 | 600,100 | — | — |
| 2014-11-25 | $5.77 | $6.07 | 1,616,900 | — | — |
| 2014-11-24 | $5.72 | $6.01 | 1,129,500 | — | — |
| 2014-11-21 | $5.74 | $6.03 | 4,063,200 | — | — |
| 2014-11-20 | $5.63 | $5.92 | 1,290,800 | — | — |
| 2014-11-19 | $5.72 | $6.01 | 1,032,400 | — | — |
| 2014-11-18 | $5.75 | $6.05 | 873,500 | — | — |
| 2014-11-17 | $5.70 | $5.99 | 1,806,700 | — | — |
| 2014-11-14 | $5.81 | $6.11 | 4,981,200 | — | — |
| 2014-11-13 | $5.57 | $5.86 | 953,800 | — | — |
| 2014-11-12 | $5.51 | $5.79 | 895,100 | — | — |
| 2014-11-11 | $5.55 | $5.83 | 1,536,200 | — | — |
| 2014-11-10 | $5.53 | $5.81 | 1,185,800 | — | — |
| 2014-11-07 | $5.46 | $5.74 | 1,962,800 | — | — |
| 2014-11-06 | $5.46 | $5.74 | 1,833,800 | — | — |
| 2014-11-05 | $5.58 | $5.87 | 1,668,900 | — | — |
| 2014-11-04 | $5.60 | $5.89 | 2,784,900 | — | — |
| 2014-11-03 | $5.90 | $6.20 | 2,105,700 | — | — |
| 2014-10-31 | $5.88 | $6.18 | 3,203,200 | — | — |
| 2014-10-30 | $5.58 | $5.87 | 1,830,700 | — | — |
| 2014-10-29 | $5.52 | $5.80 | 945,300 | — | — |
| 2014-10-28 | $5.47 | $5.75 | 2,055,000 | — | — |
| 2014-10-27 | $5.41 | $5.69 | 497,000 | — | — |
| 2014-10-24 | $5.43 | $5.71 | 1,281,300 | — | — |
| 2014-10-23 | $5.41 | $5.69 | 735,100 | — | — |
| 2014-10-22 | $5.34 | $5.61 | 892,200 | — | — |
| 2014-10-21 | $5.37 | $5.65 | 835,300 | — | — |
| 2014-10-20 | $5.34 | $5.61 | 1,067,000 | — | — |
| 2014-10-17 | $5.25 | $5.52 | 2,413,700 | — | — |
| 2014-10-16 | $5.23 | $5.50 | 889,500 | — | — |
| 2014-10-15 | $5.30 | $5.57 | 1,962,200 | — | — |
| 2014-10-14 | $5.34 | $5.61 | 1,023,900 | — | — |
| 2014-10-13 | $5.32 | $5.59 | 2,063,800 | — | — |
| 2014-10-10 | $5.34 | $5.61 | 9,950,000 | — | — |
| 2014-10-09 | $5.47 | $5.75 | 875,700 | — | — |
| 2014-10-08 | $5.61 | $5.90 | 1,220,000 | — | — |
| 2014-10-07 | $5.53 | $5.81 | 1,677,400 | — | — |
| 2014-10-06 | $5.54 | $5.82 | 1,108,700 | — | — |
| 2014-10-03 | $5.52 | $5.80 | 1,398,900 | — | — |
| 2014-10-02 | $5.47 | $5.75 | 2,068,400 | — | — |
| 2014-10-01 | $5.56 | $5.85 | 755,600 | — | — |
| 2014-09-30 | $5.61 | $5.90 | 1,021,200 | — | — |
| 2014-09-29 | $5.62 | $5.91 | 1,049,600 | — | — |
| 2014-09-26 | $5.72 | $6.01 | 7,151,400 | — | — |
| 2014-09-25 | $5.73 | $6.02 | 1,712,300 | — | — |
| 2014-09-24 | $5.80 | $6.10 | 1,202,400 | — | — |
| 2014-09-23 | $5.77 | $6.07 | 866,100 | — | — |
| 2014-09-22 | $5.79 | $6.09 | 2,608,200 | — | — |
| 2014-09-19 | $5.75 | $6.05 | 1,166,100 | — | — |
| 2014-09-18 | $5.77 | $6.07 | 1,456,700 | — | — |
| 2014-09-17 | $5.67 | $5.96 | 1,501,500 | — | — |
| 2014-09-16 | $5.74 | $6.03 | 681,900 | — | — |
| 2014-09-15 | $5.80 | $6.10 | 1,286,300 | — | — |
| 2014-09-12 | $5.80 | $6.10 | 1,731,700 | — | — |
| 2014-09-11 | $5.79 | $6.09 | 1,092,800 | — | — |
| 2014-09-10 | $5.73 | $6.02 | 972,200 | — | — |
| 2014-09-09 | $5.64 | $5.93 | 1,055,400 | — | — |
| 2014-09-08 | $5.77 | $6.07 | 1,171,300 | — | — |
| 2014-09-05 | $5.77 | $6.07 | 571,500 | — | — |
| 2014-09-04 | $5.81 | $6.11 | 1,070,300 | — | — |
| 2014-09-03 | $5.86 | $6.16 | 1,996,300 | — | — |
| 2014-09-02 | $5.83 | $6.13 | 1,872,000 | — | — |
| 2014-08-29 | $5.77 | $6.07 | 907,600 | — | — |
| 2014-08-28 | $5.71 | $6.00 | 2,787,500 | — | — |
| 2014-08-27 | $5.73 | $6.02 | 400,200 | — | — |
| 2014-08-26 | $5.75 | $6.05 | 390,300 | — | — |
| 2014-08-25 | $5.81 | $6.11 | 349,700 | — | — |
| 2014-08-22 | $5.80 | $6.10 | 861,800 | — | — |
| 2014-08-21 | $5.81 | $6.11 | 734,700 | — | — |
| 2014-08-20 | $5.71 | $6.00 | 611,900 | — | — |
| 2014-08-19 | $5.77 | $6.07 | 922,700 | — | — |
| 2014-08-18 | $5.78 | $6.08 | 1,964,500 | — | — |
| 2014-08-15 | $5.72 | $6.01 | 5,354,200 | — | — |
| 2014-08-14 | $5.75 | $6.05 | 2,071,100 | — | — |
| 2014-08-13 | $5.80 | $6.10 | 1,448,700 | — | — |
| 2014-08-12 | $5.72 | $6.01 | 885,600 | — | — |
| 2014-08-11 | $5.72 | $6.01 | 687,100 | — | — |
| 2014-08-08 | $5.69 | $5.98 | 605,100 | — | — |
| 2014-08-07 | $5.72 | $6.01 | 1,258,700 | — | — |
| 2014-08-06 | $5.73 | $6.02 | 2,212,500 | — | — |
| 2014-08-05 | $5.80 | $6.10 | 1,063,400 | — | — |
| 2014-08-04 | $5.91 | $6.21 | 638,300 | — | — |
| 2014-08-01 | $5.98 | $6.29 | 1,130,600 | — | — |
| 2014-07-31 | $5.90 | $6.20 | 597,400 | — | — |
| 2014-07-30 | $5.97 | $6.28 | 792,900 | — | — |
| 2014-07-29 | $5.89 | $6.19 | 1,241,900 | — | — |
| 2014-07-28 | $5.97 | $6.28 | 1,180,200 | — | — |
| 2014-07-25 | $5.85 | $6.15 | 680,400 | — | — |
| 2014-07-24 | $5.86 | $6.16 | 410,600 | — | — |
| 2014-07-23 | $5.87 | $6.17 | 863,500 | — | — |
| 2014-07-22 | $5.89 | $6.19 | 913,200 | — | — |
| 2014-07-21 | $5.92 | $6.22 | 416,800 | — | — |
| 2014-07-18 | $5.95 | $6.26 | 582,900 | — | — |
| 2014-07-17 | $5.91 | $6.21 | 859,500 | — | — |
| 2014-07-16 | $5.98 | $6.29 | 310,800 | — | — |
| 2014-07-15 | $5.98 | $6.29 | 954,000 | — | — |
| 2014-07-14 | $5.94 | $6.24 | 726,100 | — | — |
| 2014-07-11 | $5.90 | $6.20 | 765,400 | — | — |
| 2014-07-10 | $5.91 | $6.21 | 2,049,300 | — | — |
| 2014-07-09 | $6.04 | $6.35 | 2,775,700 | — | — |
| 2014-07-08 | $6.10 | $6.41 | 1,029,500 | — | — |
| 2014-07-07 | $6.10 | $6.41 | 1,981,100 | — | — |
| 2014-07-03 | $6.23 | $6.55 | 2,181,300 | — | — |
| 2014-07-02 | $6.28 | $6.60 | 2,773,700 | — | — |
| 2014-07-01 | $6.26 | $6.58 | 937,100 | — | — |
| 2014-06-30 | $6.15 | $6.47 | 1,299,300 | — | — |
| 2014-06-27 | $6.08 | $6.39 | 735,100 | — | — |
| 2014-06-26 | $6.09 | $6.40 | 917,800 | — | — |
| 2014-06-25 | $6.14 | $6.46 | 726,100 | — | — |
| 2014-06-24 | $6.13 | $6.44 | 842,700 | — | — |
| 2014-06-23 | $6.21 | $6.53 | 1,114,400 | — | — |
| 2014-06-20 | $6.27 | $6.59 | 1,303,300 | — | — |
| 2014-06-19 | $6.23 | $6.55 | 1,072,400 | — | — |
| 2014-06-18 | $6.10 | $6.41 | 1,584,300 | — | — |
| 2014-06-17 | $6.00 | $6.31 | 726,100 | — | — |
| 2014-06-16 | $6.02 | $6.33 | 1,481,000 | — | — |
| 2014-06-13 | $6.03 | $6.34 | 1,473,600 | — | — |
| 2014-06-12 | $6.03 | $6.34 | 1,996,000 | — | — |
| 2014-06-11 | $5.94 | $6.24 | 2,107,000 | — | — |
| 2014-06-10 | $5.89 | $6.19 | 1,556,500 | — | — |
| 2014-06-09 | $5.93 | $6.23 | 5,716,400 | — | — |
| 2014-06-06 | $5.88 | $6.18 | 1,169,800 | — | — |
| 2014-06-05 | $5.82 | $6.12 | 886,300 | — | — |
| 2014-06-04 | $5.82 | $6.12 | 1,074,400 | — | — |
| 2014-06-03 | $5.80 | $6.10 | 785,100 | — | — |
| 2014-06-02 | $5.73 | $6.02 | 945,100 | — | — |
| 2014-05-30 | $5.63 | $5.92 | 402,000 | — | — |
| 2014-05-29 | $5.66 | $5.95 | 820,800 | — | — |
| 2014-05-28 | $5.57 | $5.86 | 848,800 | — | — |
| 2014-05-27 | $5.65 | $5.94 | 1,596,500 | — | — |
| 2014-05-23 | $5.62 | $5.91 | 1,322,400 | — | — |
| 2014-05-22 | $5.51 | $5.79 | 2,413,300 | — | — |
| 2014-05-21 | $5.45 | $5.73 | 917,200 | — | — |
| 2014-05-20 | $5.35 | $5.62 | 1,722,400 | — | — |
| 2014-05-19 | $5.49 | $5.77 | 890,300 | — | — |
| 2014-05-16 | $5.54 | $5.82 | 1,105,600 | — | — |
| 2014-05-15 | $5.62 | $5.91 | 1,476,900 | — | — |
| 2014-05-14 | $5.68 | $5.97 | 3,671,600 | — | — |
| 2014-05-13 | $5.63 | $5.92 | 1,296,000 | — | — |
| 2014-05-12 | $5.56 | $5.85 | 1,243,400 | — | — |
| 2014-05-09 | $5.45 | $5.73 | 2,016,400 | — | — |
| 2014-05-08 | $5.43 | $5.71 | 826,600 | — | — |
| 2014-05-07 | $5.41 | $5.69 | 1,329,300 | — | — |
| 2014-05-06 | $5.48 | $5.76 | 938,500 | — | — |
| 2014-05-05 | $5.50 | $5.78 | 529,900 | — | — |
| 2014-05-02 | $5.51 | $5.79 | 1,693,600 | — | — |
| 2014-05-01 | $5.40 | $5.68 | 8,372,900 | — | — |
| 2014-04-30 | $5.35 | $5.62 | 989,400 | — | — |
| 2014-04-29 | $5.36 | $5.64 | 1,150,100 | — | — |
| 2014-04-28 | $5.33 | $5.60 | 1,322,500 | — | — |
| 2014-04-25 | $5.33 | $5.60 | 1,161,500 | — | — |
| 2014-04-24 | $5.39 | $5.67 | 1,226,200 | — | — |
| 2014-04-23 | $5.48 | $5.76 | 2,148,600 | — | — |
| 2014-04-22 | $5.40 | $5.68 | 1,479,700 | — | — |
| 2014-04-21 | $5.48 | $5.76 | 1,222,400 | — | — |
| 2014-04-17 | $5.56 | $5.85 | 587,300 | — | — |
| 2014-04-16 | $5.56 | $5.85 | 1,049,400 | — | — |
| 2014-04-15 | $5.40 | $5.68 | 1,219,200 | — | — |
| 2014-04-14 | $5.36 | $5.64 | 1,298,200 | — | — |
| 2014-04-11 | $5.22 | $5.49 | 2,010,700 | — | — |
| 2014-04-10 | $5.27 | $5.54 | 2,176,100 | — | — |
| 2014-04-09 | $5.41 | $5.69 | 2,031,400 | — | — |
| 2014-04-08 | $5.37 | $5.65 | 2,558,500 | — | — |
| 2014-04-07 | $5.47 | $5.75 | 3,053,800 | — | — |
| 2014-04-04 | $5.54 | $5.82 | 2,117,100 | — | — |
| 2014-04-03 | $5.58 | $5.87 | 1,091,500 | — | — |
| 2014-04-02 | $5.62 | $5.91 | 1,269,400 | — | — |
| 2014-04-01 | $5.51 | $5.79 | 1,660,100 | — | — |
| 2014-03-31 | $5.54 | $5.82 | 2,154,200 | — | — |
| 2014-03-28 | $5.42 | $5.70 | 1,155,400 | — | — |
| 2014-03-27 | $5.29 | $5.56 | 991,700 | — | — |
| 2014-03-26 | $5.25 | $5.52 | 1,419,800 | — | — |
| 2014-03-25 | $5.34 | $5.61 | 2,574,400 | — | — |
| 2014-03-24 | $5.26 | $5.53 | 2,119,400 | — | — |
| 2014-03-21 | $5.39 | $5.67 | 1,883,100 | — | — |
| 2014-03-20 | $5.41 | $5.69 | 2,139,400 | — | — |
| 2014-03-19 | $5.52 | $5.80 | 1,497,500 | — | — |
| 2014-03-18 | $5.55 | $5.83 | 1,475,100 | — | — |
| 2014-03-17 | $5.59 | $5.88 | 1,500,300 | — | — |
| 2014-03-14 | $5.53 | $5.81 | 1,988,900 | — | — |
| 2014-03-13 | $5.60 | $5.89 | 1,870,800 | — | — |
| 2014-03-12 | $5.68 | $5.97 | 1,265,500 | — | — |
| 2014-03-11 | $5.76 | $6.06 | 1,291,200 | — | — |
| 2014-03-10 | $5.81 | $6.11 | 861,200 | — | — |
| 2014-03-07 | $5.84 | $6.14 | 1,750,800 | — | — |
| 2014-03-06 | $5.93 | $6.23 | 1,882,700 | — | — |
| 2014-03-05 | $5.73 | $6.02 | 1,929,800 | — | — |
| 2014-03-04 | $5.84 | $6.14 | 1,556,500 | — | — |
| 2014-03-03 | $5.75 | $6.05 | 2,964,700 | — | — |
| 2014-02-28 | $5.82 | $6.12 | 3,160,800 | — | — |
| 2014-02-27 | $5.80 | $6.10 | 1,289,400 | — | — |
| 2014-02-26 | $5.87 | $6.17 | 933,200 | — | — |
| 2014-02-25 | $5.94 | $6.24 | 1,481,700 | — | — |
| 2014-02-24 | $5.91 | $6.21 | 677,600 | — | — |
| 2014-02-21 | $5.91 | $6.21 | 790,600 | — | — |
| 2014-02-20 | $5.92 | $6.22 | 1,275,800 | — | — |
| 2014-02-19 | $6.03 | $6.34 | 1,269,900 | — | — |
| 2014-02-18 | $6.13 | $6.44 | 2,780,500 | — | — |
| 2014-02-14 | $5.84 | $6.14 | 1,237,000 | — | — |
| 2014-02-13 | $5.93 | $6.23 | 5,605,100 | — | — |
| 2014-02-12 | $5.99 | $6.30 | 7,005,300 | — | — |
| 2014-02-11 | $6.00 | $6.31 | 2,504,800 | — | — |
| 2014-02-10 | $5.90 | $6.20 | 4,189,900 | — | — |
| 2014-02-07 | $5.96 | $6.27 | 1,484,300 | — | — |
| 2014-02-06 | $5.87 | $6.17 | 1,708,700 | — | — |
| 2014-02-05 | $5.90 | $6.20 | 1,525,900 | — | — |
| 2014-02-04 | $5.90 | $6.20 | 2,148,100 | — | — |
| 2014-02-03 | $5.88 | $6.18 | 2,473,800 | — | — |
| 2014-01-31 | $6.04 | $6.35 | 1,395,700 | — | — |
| 2014-01-30 | $6.17 | $6.49 | 1,174,200 | — | — |
| 2014-01-29 | $6.22 | $6.54 | 3,014,100 | — | — |
| 2014-01-28 | $6.23 | $6.55 | 1,793,200 | — | — |
| 2014-01-27 | $6.18 | $6.50 | 2,030,100 | — | — |
| 2014-01-24 | $6.31 | $6.63 | 3,029,800 | — | — |
| 2014-01-23 | $6.37 | $6.70 | 5,319,900 | — | — |
| 2014-01-22 | $6.50 | $6.83 | 712,700 | — | — |
| 2014-01-21 | $6.43 | $6.76 | 647,600 | — | — |
| 2014-01-17 | $6.48 | $6.81 | 1,400,100 | — | — |
| 2014-01-16 | $6.46 | $6.79 | 1,184,700 | — | — |
| 2014-01-15 | $6.50 | $6.83 | 2,058,400 | — | — |
| 2014-01-14 | $6.50 | $6.83 | 1,847,500 | — | — |
| 2014-01-13 | $6.48 | $6.81 | 3,423,600 | — | — |
| 2014-01-10 | $6.55 | $6.89 | 1,406,600 | — | — |
| 2014-01-09 | $6.47 | $6.80 | 713,800 | — | — |
| 2014-01-08 | $6.57 | $6.91 | 2,164,000 | — | — |
| 2014-01-07 | $6.53 | $6.87 | 1,075,000 | — | — |
| 2014-01-06 | $6.55 | $6.89 | 1,300,700 | — | — |
| 2014-01-03 | $6.56 | $6.90 | 601,500 | — | — |
| 2014-01-02 | $6.57 | $6.91 | 1,128,300 | — | — |