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
- 2010-10-27 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 | $7.84 | $7.84 | 857,700 | — | — |
| 2014-12-30 | $7.57 | $7.57 | 686,500 | — | — |
| 2014-12-29 | $7.77 | $7.77 | 423,700 | — | — |
| 2014-12-26 | $7.83 | $7.83 | 399,900 | — | — |
| 2014-12-24 | $7.46 | $7.46 | 198,400 | — | — |
| 2014-12-23 | $7.45 | $7.45 | 496,600 | — | — |
| 2014-12-22 | $7.70 | $7.70 | 603,700 | — | — |
| 2014-12-19 | $7.50 | $7.50 | 1,155,200 | — | — |
| 2014-12-18 | $7.27 | $7.27 | 840,200 | — | — |
| 2014-12-17 | $6.98 | $6.98 | 522,800 | — | — |
| 2014-12-16 | $6.62 | $6.62 | 471,100 | — | — |
| 2014-12-15 | $6.56 | $6.56 | 472,000 | — | — |
| 2014-12-12 | $6.81 | $6.81 | 293,800 | — | — |
| 2014-12-11 | $6.77 | $6.77 | 658,800 | — | — |
| 2014-12-10 | $6.71 | $6.71 | 291,100 | — | — |
| 2014-12-09 | $6.80 | $6.80 | 570,500 | — | — |
| 2014-12-08 | $6.54 | $6.54 | 499,300 | — | — |
| 2014-12-05 | $6.70 | $6.70 | 305,900 | — | — |
| 2014-12-04 | $6.69 | $6.69 | 307,600 | — | — |
| 2014-12-03 | $6.74 | $6.74 | 594,800 | — | — |
| 2014-12-02 | $6.76 | $6.76 | 466,600 | — | — |
| 2014-12-01 | $6.63 | $6.63 | 703,400 | — | — |
| 2014-11-28 | $6.76 | $6.76 | 782,200 | — | — |
| 2014-11-26 | $7.06 | $7.06 | 559,000 | — | — |
| 2014-11-25 | $7.01 | $7.01 | 950,400 | — | — |
| 2014-11-24 | $6.97 | $6.97 | 609,300 | — | — |
| 2014-11-21 | $6.85 | $6.85 | 454,400 | — | — |
| 2014-11-20 | $6.82 | $6.82 | 506,600 | — | — |
| 2014-11-19 | $6.56 | $6.56 | 655,600 | — | — |
| 2014-11-18 | $6.97 | $6.97 | 567,900 | — | — |
| 2014-11-17 | $6.98 | $6.98 | 775,900 | — | — |
| 2014-11-14 | $6.80 | $6.80 | 679,400 | — | — |
| 2014-11-13 | $6.93 | $6.93 | 780,400 | — | — |
| 2014-11-12 | $6.75 | $6.75 | 467,100 | — | — |
| 2014-11-11 | $6.76 | $6.76 | 797,800 | — | — |
| 2014-11-10 | $6.64 | $6.64 | 998,400 | — | — |
| 2014-11-07 | $6.52 | $6.52 | 625,700 | — | — |
| 2014-11-06 | $6.53 | $6.53 | 587,500 | — | — |
| 2014-11-05 | $6.34 | $6.34 | 616,000 | — | — |
| 2014-11-04 | $6.57 | $6.57 | 754,900 | — | — |
| 2014-11-03 | $6.56 | $6.56 | 1,063,200 | — | — |
| 2014-10-31 | $6.56 | $6.56 | 1,235,500 | — | — |
| 2014-10-30 | $6.62 | $6.62 | 3,303,900 | — | — |
| 2014-10-29 | $6.13 | $6.13 | 914,900 | — | — |
| 2014-10-28 | $6.12 | $6.12 | 911,900 | — | — |
| 2014-10-27 | $6.07 | $6.07 | 1,105,400 | — | — |
| 2014-10-24 | $6.07 | $6.07 | 1,727,500 | — | — |
| 2014-10-23 | $5.66 | $5.66 | 894,100 | — | — |
| 2014-10-22 | $5.43 | $5.43 | 466,200 | — | — |
| 2014-10-21 | $5.56 | $5.56 | 454,600 | — | — |
| 2014-10-20 | $5.56 | $5.56 | 426,200 | — | — |
| 2014-10-17 | $5.43 | $5.43 | 724,900 | — | — |
| 2014-10-16 | $5.51 | $5.51 | 911,700 | — | — |
| 2014-10-15 | $5.23 | $5.23 | 849,700 | — | — |
| 2014-10-14 | $5.10 | $5.10 | 538,300 | — | — |
| 2014-10-13 | $4.96 | $4.96 | 665,100 | — | — |
| 2014-10-10 | $4.99 | $4.99 | 1,406,400 | — | — |
| 2014-10-09 | $4.93 | $4.93 | 631,600 | — | — |
| 2014-10-08 | $4.85 | $4.85 | 564,900 | — | — |
| 2014-10-07 | $4.81 | $4.81 | 334,900 | — | — |
| 2014-10-06 | $4.89 | $4.89 | 513,800 | — | — |
| 2014-10-03 | $5.13 | $5.13 | 311,600 | — | — |
| 2014-10-02 | $4.93 | $4.93 | 454,100 | — | — |
| 2014-10-01 | $4.89 | $4.89 | 687,900 | — | — |
| 2014-09-30 | $4.91 | $4.91 | 940,400 | — | — |
| 2014-09-29 | $5.11 | $5.11 | 374,200 | — | — |
| 2014-09-26 | $4.93 | $4.93 | 685,400 | — | — |
| 2014-09-25 | $4.84 | $4.84 | 573,000 | — | — |
| 2014-09-24 | $5.12 | $5.12 | 380,200 | — | — |
| 2014-09-23 | $4.96 | $4.96 | 342,900 | — | — |
| 2014-09-22 | $5.11 | $5.11 | 452,100 | — | — |
| 2014-09-19 | $5.01 | $5.01 | 805,200 | — | — |
| 2014-09-18 | $5.15 | $5.15 | 215,900 | — | — |
| 2014-09-17 | $5.12 | $5.12 | 283,700 | — | — |
| 2014-09-16 | $5.13 | $5.13 | 440,500 | — | — |
| 2014-09-15 | $5.06 | $5.06 | 628,700 | — | — |
| 2014-09-12 | $5.26 | $5.26 | 370,500 | — | — |
| 2014-09-11 | $5.41 | $5.41 | 336,200 | — | — |
| 2014-09-10 | $5.42 | $5.42 | 334,800 | — | — |
| 2014-09-09 | $5.27 | $5.27 | 771,700 | — | — |
| 2014-09-08 | $5.49 | $5.49 | 556,600 | — | — |
| 2014-09-05 | $5.20 | $5.20 | 910,600 | — | — |
| 2014-09-04 | $5.27 | $5.27 | 477,500 | — | — |
| 2014-09-03 | $5.16 | $5.16 | 978,600 | — | — |
| 2014-09-02 | $5.78 | $5.78 | 755,200 | — | — |
| 2014-08-29 | $5.86 | $5.86 | 1,000,800 | — | — |
| 2014-08-28 | $5.54 | $5.54 | 524,300 | — | — |
| 2014-08-27 | $5.38 | $5.38 | 363,700 | — | — |
| 2014-08-26 | $5.34 | $5.34 | 455,800 | — | — |
| 2014-08-25 | $5.22 | $5.22 | 733,300 | — | — |
| 2014-08-22 | $5.21 | $5.21 | 434,500 | — | — |
| 2014-08-21 | $4.96 | $4.96 | 510,500 | — | — |
| 2014-08-20 | $4.91 | $4.91 | 221,000 | — | — |
| 2014-08-19 | $5.11 | $5.11 | 432,000 | — | — |
| 2014-08-18 | $5.13 | $5.13 | 602,100 | — | — |
| 2014-08-15 | $5.18 | $5.18 | 876,400 | — | — |
| 2014-08-14 | $5.01 | $5.01 | 438,800 | — | — |
| 2014-08-13 | $4.97 | $4.97 | 331,300 | — | — |
| 2014-08-12 | $4.87 | $4.87 | 360,700 | — | — |
| 2014-08-11 | $4.89 | $4.89 | 500,500 | — | — |
| 2014-08-08 | $4.88 | $4.88 | 520,900 | — | — |
| 2014-08-07 | $4.74 | $4.74 | 395,200 | — | — |
| 2014-08-06 | $4.74 | $4.74 | 326,300 | — | — |
| 2014-08-05 | $4.65 | $4.65 | 430,600 | — | — |
| 2014-08-04 | $4.62 | $4.62 | 444,700 | — | — |
| 2014-08-01 | $4.40 | $4.40 | 553,700 | — | — |
| 2014-07-31 | $4.57 | $4.57 | 579,400 | — | — |
| 2014-07-30 | $4.85 | $4.85 | 428,800 | — | — |
| 2014-07-29 | $4.83 | $4.83 | 594,400 | — | — |
| 2014-07-28 | $4.71 | $4.71 | 723,700 | — | — |
| 2014-07-25 | $4.75 | $4.75 | 2,571,500 | — | — |
| 2014-07-24 | $5.50 | $5.50 | 622,800 | — | — |
| 2014-07-23 | $5.51 | $5.51 | 375,900 | — | — |
| 2014-07-22 | $5.37 | $5.37 | 274,700 | — | — |
| 2014-07-21 | $5.34 | $5.34 | 271,500 | — | — |
| 2014-07-18 | $5.28 | $5.28 | 458,900 | — | — |
| 2014-07-17 | $5.21 | $5.21 | 694,800 | — | — |
| 2014-07-16 | $5.41 | $5.41 | 445,200 | — | — |
| 2014-07-15 | $5.45 | $5.45 | 463,100 | — | — |
| 2014-07-14 | $5.83 | $5.83 | 294,900 | — | — |
| 2014-07-11 | $5.75 | $5.75 | 224,200 | — | — |
| 2014-07-10 | $5.74 | $5.74 | 460,000 | — | — |
| 2014-07-09 | $5.69 | $5.69 | 397,300 | — | — |
| 2014-07-08 | $5.73 | $5.73 | 937,200 | — | — |
| 2014-07-07 | $5.91 | $5.91 | 584,900 | — | — |
| 2014-07-03 | $6.32 | $6.32 | 265,100 | — | — |
| 2014-07-02 | $6.23 | $6.23 | 582,200 | — | — |
| 2014-07-01 | $6.35 | $6.35 | 638,700 | — | — |
| 2014-06-30 | $6.18 | $6.18 | 1,038,800 | — | — |
| 2014-06-27 | $6.12 | $6.12 | 2,804,100 | — | — |
| 2014-06-26 | $6.33 | $6.33 | 711,000 | — | — |
| 2014-06-25 | $6.56 | $6.56 | 798,400 | — | — |
| 2014-06-24 | $6.49 | $6.49 | 702,500 | — | — |
| 2014-06-23 | $6.35 | $6.35 | 538,000 | — | — |
| 2014-06-20 | $6.49 | $6.49 | 1,207,600 | — | — |
| 2014-06-19 | $6.18 | $6.18 | 462,500 | — | — |
| 2014-06-18 | $6.00 | $6.00 | 565,700 | — | — |
| 2014-06-17 | $5.98 | $5.98 | 312,600 | — | — |
| 2014-06-16 | $6.05 | $6.05 | 667,500 | — | — |
| 2014-06-13 | $5.96 | $5.96 | 702,700 | — | — |
| 2014-06-12 | $6.01 | $6.01 | 1,308,800 | — | — |
| 2014-06-11 | $5.76 | $5.76 | 660,300 | — | — |
| 2014-06-10 | $5.40 | $5.40 | 782,000 | — | — |
| 2014-06-09 | $5.29 | $5.29 | 339,900 | — | — |
| 2014-06-06 | $5.27 | $5.27 | 320,200 | — | — |
| 2014-06-05 | $5.21 | $5.21 | 582,900 | — | — |
| 2014-06-04 | $5.06 | $5.06 | 476,100 | — | — |
| 2014-06-03 | $4.81 | $4.81 | 545,800 | — | — |
| 2014-06-02 | $4.73 | $4.73 | 600,200 | — | — |
| 2014-05-30 | $4.96 | $4.96 | 601,200 | — | — |
| 2014-05-29 | $5.13 | $5.13 | 497,900 | — | — |
| 2014-05-28 | $4.92 | $4.92 | 443,600 | — | — |
| 2014-05-27 | $4.78 | $4.78 | 607,900 | — | — |
| 2014-05-23 | $4.69 | $4.69 | 521,100 | — | — |
| 2014-05-22 | $4.45 | $4.45 | 709,400 | — | — |
| 2014-05-21 | $4.40 | $4.40 | 343,600 | — | — |
| 2014-05-20 | $4.41 | $4.41 | 807,700 | — | — |
| 2014-05-19 | $4.41 | $4.41 | 528,300 | — | — |
| 2014-05-16 | $4.45 | $4.45 | 488,400 | — | — |
| 2014-05-15 | $4.28 | $4.28 | 419,800 | — | — |
| 2014-05-14 | $4.44 | $4.44 | 593,500 | — | — |
| 2014-05-13 | $4.64 | $4.64 | 613,800 | — | — |
| 2014-05-12 | $4.41 | $4.41 | 584,000 | — | — |
| 2014-05-09 | $4.23 | $4.23 | 603,200 | — | — |
| 2014-05-08 | $4.13 | $4.13 | 632,100 | — | — |
| 2014-05-07 | $4.48 | $4.48 | 455,200 | — | — |
| 2014-05-06 | $4.56 | $4.56 | 641,700 | — | — |
| 2014-05-05 | $4.64 | $4.64 | 697,300 | — | — |
| 2014-05-02 | $4.80 | $4.80 | 1,081,400 | — | — |
| 2014-05-01 | $5.17 | $5.17 | 2,464,900 | — | — |
| 2014-04-30 | $4.42 | $4.42 | 659,100 | — | — |
| 2014-04-29 | $4.50 | $4.50 | 557,800 | — | — |
| 2014-04-28 | $4.40 | $4.40 | 782,000 | — | — |
| 2014-04-25 | $4.31 | $4.31 | 634,800 | — | — |
| 2014-04-24 | $4.46 | $4.46 | 385,600 | — | — |
| 2014-04-23 | $4.46 | $4.46 | 662,200 | — | — |
| 2014-04-22 | $4.72 | $4.72 | 679,700 | — | — |
| 2014-04-21 | $4.57 | $4.57 | 691,600 | — | — |
| 2014-04-17 | $4.39 | $4.39 | 440,600 | — | — |
| 2014-04-16 | $4.50 | $4.50 | 707,100 | — | — |
| 2014-04-15 | $4.21 | $4.21 | 1,120,200 | — | — |
| 2014-04-14 | $4.19 | $4.19 | 1,147,500 | — | — |
| 2014-04-11 | $4.50 | $4.50 | 548,000 | — | — |
| 2014-04-10 | $4.63 | $4.63 | 784,000 | — | — |
| 2014-04-09 | $4.95 | $4.95 | 759,500 | — | — |
| 2014-04-08 | $4.57 | $4.57 | 712,300 | — | — |
| 2014-04-07 | $4.84 | $4.84 | 869,900 | — | — |
| 2014-04-04 | $4.62 | $4.62 | 830,400 | — | — |
| 2014-04-03 | $4.93 | $4.93 | 746,400 | — | — |
| 2014-04-02 | $5.18 | $5.18 | 480,200 | — | — |
| 2014-04-01 | $5.35 | $5.35 | 707,700 | — | — |
| 2014-03-31 | $5.35 | $5.35 | 1,473,700 | — | — |
| 2014-03-28 | $4.84 | $4.84 | 921,800 | — | — |
| 2014-03-27 | $5.17 | $5.17 | 869,400 | — | — |
| 2014-03-26 | $5.04 | $5.04 | 1,151,700 | — | — |
| 2014-03-25 | $5.39 | $5.39 | 850,400 | — | — |
| 2014-03-24 | $5.68 | $5.68 | 983,300 | — | — |
| 2014-03-21 | $5.90 | $5.90 | 943,600 | — | — |
| 2014-03-20 | $6.32 | $6.32 | 267,100 | — | — |
| 2014-03-19 | $6.24 | $6.24 | 325,900 | — | — |
| 2014-03-18 | $6.37 | $6.37 | 382,100 | — | — |
| 2014-03-17 | $6.14 | $6.14 | 435,500 | — | — |
| 2014-03-14 | $6.02 | $6.02 | 274,400 | — | — |
| 2014-03-13 | $6.01 | $6.01 | 617,400 | — | — |
| 2014-03-12 | $6.18 | $6.18 | 492,300 | — | — |
| 2014-03-11 | $6.01 | $6.01 | 606,900 | — | — |
| 2014-03-10 | $6.21 | $6.21 | 770,100 | — | — |
| 2014-03-07 | $6.67 | $6.67 | 568,400 | — | — |
| 2014-03-06 | $6.61 | $6.61 | 799,500 | — | — |
| 2014-03-05 | $6.90 | $6.90 | 390,100 | — | — |
| 2014-03-04 | $6.97 | $6.97 | 882,400 | — | — |
| 2014-03-03 | $6.75 | $6.75 | 504,600 | — | — |
| 2014-02-28 | $6.66 | $6.66 | 1,381,100 | — | — |
| 2014-02-27 | $7.31 | $7.31 | 1,659,000 | — | — |
| 2014-02-26 | $7.20 | $7.20 | 836,600 | — | — |
| 2014-02-25 | $6.94 | $6.94 | 531,700 | — | — |
| 2014-02-24 | $7.15 | $7.15 | 383,100 | — | — |
| 2014-02-21 | $7.19 | $7.19 | 530,200 | — | — |
| 2014-02-20 | $7.24 | $7.24 | 935,900 | — | — |
| 2014-02-19 | $7.16 | $7.16 | 1,452,900 | — | — |
| 2014-02-18 | $7.05 | $7.05 | 2,488,000 | — | — |
| 2014-02-14 | $6.51 | $6.51 | 545,800 | — | — |
| 2014-02-13 | $6.46 | $6.46 | 691,000 | — | — |
| 2014-02-12 | $6.29 | $6.29 | 619,800 | — | — |
| 2014-02-11 | $6.39 | $6.39 | 839,400 | — | — |
| 2014-02-10 | $6.54 | $6.54 | 673,600 | — | — |
| 2014-02-07 | $6.50 | $6.50 | 937,600 | — | — |
| 2014-02-06 | $6.33 | $6.33 | 1,004,400 | — | — |
| 2014-02-05 | $6.37 | $6.37 | 2,067,800 | — | — |
| 2014-02-04 | $7.20 | $7.20 | 924,500 | — | — |
| 2014-02-03 | $6.90 | $6.90 | 914,200 | — | — |
| 2014-01-31 | $7.18 | $7.18 | 561,300 | — | — |
| 2014-01-30 | $7.31 | $7.31 | 494,900 | — | — |
| 2014-01-29 | $6.99 | $6.99 | 777,500 | — | — |
| 2014-01-28 | $7.36 | $7.36 | 764,600 | — | — |
| 2014-01-27 | $7.25 | $7.25 | 1,369,600 | — | — |
| 2014-01-24 | $6.99 | $6.99 | 1,137,800 | — | — |
| 2014-01-23 | $7.35 | $7.35 | 1,046,100 | — | — |
| 2014-01-22 | $7.30 | $7.30 | 1,755,600 | — | — |
| 2014-01-21 | $7.77 | $7.77 | 4,142,900 | — | — |
| 2014-01-17 | $6.50 | $6.50 | 2,704,500 | — | — |
| 2014-01-16 | $5.68 | $5.68 | 1,206,300 | — | — |
| 2014-01-15 | $5.98 | $5.98 | 1,396,400 | — | — |
| 2014-01-14 | $5.35 | $5.35 | 586,900 | — | — |
| 2014-01-13 | $5.06 | $5.06 | 709,800 | — | — |
| 2014-01-10 | $4.96 | $4.96 | 523,700 | — | — |
| 2014-01-09 | $5.08 | $5.08 | 855,400 | — | — |
| 2014-01-08 | $5.31 | $5.31 | 578,600 | — | — |
| 2014-01-07 | $5.12 | $5.12 | 692,700 | — | — |
| 2014-01-06 | $4.92 | $4.92 | 388,100 | — | — |
| 2014-01-03 | $4.87 | $4.87 | 757,000 | — | — |
| 2014-01-02 | $5.07 | $5.07 | 487,200 | — | — |