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
- 1998-01-29 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 | $6.96 | $6.96 | 1,304,400 | — | — |
| 2014-12-30 | $6.88 | $6.88 | 447,200 | — | — |
| 2014-12-29 | $6.81 | $6.81 | 502,700 | — | — |
| 2014-12-26 | $6.84 | $6.84 | 167,700 | — | — |
| 2014-12-24 | $6.72 | $6.72 | 221,600 | — | — |
| 2014-12-23 | $6.63 | $6.63 | 239,400 | — | — |
| 2014-12-22 | $6.56 | $6.56 | 345,800 | — | — |
| 2014-12-19 | $6.27 | $6.27 | 1,321,600 | — | — |
| 2014-12-18 | $6.45 | $6.45 | 362,600 | — | — |
| 2014-12-17 | $6.29 | $6.29 | 407,700 | — | — |
| 2014-12-16 | $5.88 | $5.88 | 964,000 | — | — |
| 2014-12-15 | $5.88 | $5.88 | 306,600 | — | — |
| 2014-12-12 | $5.97 | $5.97 | 395,100 | — | — |
| 2014-12-11 | $6.06 | $6.06 | 408,000 | — | — |
| 2014-12-10 | $6.00 | $6.00 | 872,900 | — | — |
| 2014-12-09 | $6.39 | $6.39 | 592,900 | — | — |
| 2014-12-08 | $6.16 | $6.16 | 590,200 | — | — |
| 2014-12-05 | $6.16 | $6.16 | 803,400 | — | — |
| 2014-12-04 | $6.10 | $6.10 | 431,700 | — | — |
| 2014-12-03 | $6.10 | $6.10 | 710,500 | — | — |
| 2014-12-02 | $5.95 | $5.95 | 559,800 | — | — |
| 2014-12-01 | $5.68 | $5.68 | 659,200 | — | — |
| 2014-11-28 | $5.86 | $5.86 | 452,200 | — | — |
| 2014-11-26 | $5.73 | $5.73 | 383,200 | — | — |
| 2014-11-25 | $5.65 | $5.65 | 353,500 | — | — |
| 2014-11-24 | $5.79 | $5.79 | 451,900 | — | — |
| 2014-11-21 | $5.78 | $5.78 | 552,000 | — | — |
| 2014-11-20 | $5.65 | $5.65 | 328,900 | — | — |
| 2014-11-19 | $5.38 | $5.38 | 538,700 | — | — |
| 2014-11-18 | $5.54 | $5.54 | 473,000 | — | — |
| 2014-11-17 | $5.59 | $5.59 | 412,500 | — | — |
| 2014-11-14 | $5.90 | $5.90 | 688,700 | — | — |
| 2014-11-13 | $5.81 | $5.81 | 465,600 | — | — |
| 2014-11-12 | $5.80 | $5.80 | 346,600 | — | — |
| 2014-11-11 | $5.51 | $5.51 | 443,400 | — | — |
| 2014-11-10 | $5.54 | $5.54 | 663,800 | — | — |
| 2014-11-07 | $5.48 | $5.48 | 522,500 | — | — |
| 2014-11-06 | $5.48 | $5.48 | 1,054,800 | — | — |
| 2014-11-05 | $5.91 | $5.91 | 470,600 | — | — |
| 2014-11-04 | $5.88 | $5.88 | 346,300 | — | — |
| 2014-11-03 | $5.69 | $5.69 | 315,300 | — | — |
| 2014-10-31 | $5.80 | $5.80 | 973,000 | — | — |
| 2014-10-30 | $5.84 | $5.84 | 856,600 | — | — |
| 2014-10-29 | $5.40 | $5.40 | 284,500 | — | — |
| 2014-10-28 | $5.39 | $5.39 | 418,600 | — | — |
| 2014-10-27 | $5.08 | $5.08 | 343,500 | — | — |
| 2014-10-24 | $5.19 | $5.19 | 177,000 | — | — |
| 2014-10-23 | $5.28 | $5.28 | 266,200 | — | — |
| 2014-10-22 | $5.18 | $5.18 | 221,300 | — | — |
| 2014-10-21 | $5.34 | $5.34 | 229,700 | — | — |
| 2014-10-20 | $5.34 | $5.34 | 481,900 | — | — |
| 2014-10-17 | $5.30 | $5.30 | 1,211,200 | — | — |
| 2014-10-16 | $5.01 | $5.01 | 467,400 | — | — |
| 2014-10-15 | $5.10 | $5.10 | 481,900 | — | — |
| 2014-10-14 | $4.89 | $4.89 | 414,100 | — | — |
| 2014-10-13 | $4.96 | $4.96 | 469,100 | — | — |
| 2014-10-10 | $5.07 | $5.07 | 559,200 | — | — |
| 2014-10-09 | $5.10 | $5.10 | 291,600 | — | — |
| 2014-10-08 | $5.24 | $5.24 | 463,100 | — | — |
| 2014-10-07 | $5.05 | $5.05 | 314,400 | — | — |
| 2014-10-06 | $5.21 | $5.21 | 344,800 | — | — |
| 2014-10-03 | $5.46 | $5.46 | 387,000 | — | — |
| 2014-10-02 | $5.24 | $5.24 | 353,600 | — | — |
| 2014-10-01 | $5.11 | $5.11 | 540,300 | — | — |
| 2014-09-30 | $5.08 | $5.08 | 573,700 | — | — |
| 2014-09-29 | $5.06 | $5.06 | 254,000 | — | — |
| 2014-09-26 | $5.09 | $5.09 | 423,900 | — | — |
| 2014-09-25 | $5.05 | $5.05 | 452,800 | — | — |
| 2014-09-24 | $5.13 | $5.13 | 345,200 | — | — |
| 2014-09-23 | $4.99 | $4.99 | 404,800 | — | — |
| 2014-09-22 | $5.06 | $5.06 | 578,600 | — | — |
| 2014-09-19 | $5.15 | $5.15 | 988,900 | — | — |
| 2014-09-18 | $5.17 | $5.17 | 432,300 | — | — |
| 2014-09-17 | $5.19 | $5.19 | 363,300 | — | — |
| 2014-09-16 | $5.09 | $5.09 | 385,500 | — | — |
| 2014-09-15 | $5.17 | $5.17 | 256,400 | — | — |
| 2014-09-12 | $5.28 | $5.28 | 283,900 | — | — |
| 2014-09-11 | $5.36 | $5.36 | 277,600 | — | — |
| 2014-09-10 | $5.21 | $5.21 | 409,500 | — | — |
| 2014-09-09 | $5.18 | $5.18 | 269,300 | — | — |
| 2014-09-08 | $5.30 | $5.30 | 185,200 | — | — |
| 2014-09-05 | $5.29 | $5.29 | 197,300 | — | — |
| 2014-09-04 | $5.26 | $5.26 | 462,300 | — | — |
| 2014-09-03 | $5.33 | $5.33 | 454,000 | — | — |
| 2014-09-02 | $5.64 | $5.64 | 494,800 | — | — |
| 2014-08-29 | $5.49 | $5.49 | 402,500 | — | — |
| 2014-08-28 | $5.24 | $5.24 | 297,300 | — | — |
| 2014-08-27 | $5.37 | $5.37 | 256,700 | — | — |
| 2014-08-26 | $5.38 | $5.38 | 353,700 | — | — |
| 2014-08-25 | $5.28 | $5.28 | 375,400 | — | — |
| 2014-08-22 | $5.52 | $5.52 | 294,100 | — | — |
| 2014-08-21 | $5.44 | $5.44 | 374,300 | — | — |
| 2014-08-20 | $5.64 | $5.64 | 347,700 | — | — |
| 2014-08-19 | $5.65 | $5.65 | 207,200 | — | — |
| 2014-08-18 | $5.60 | $5.60 | 805,600 | — | — |
| 2014-08-15 | $5.21 | $5.21 | 502,300 | — | — |
| 2014-08-14 | $5.14 | $5.14 | 283,700 | — | — |
| 2014-08-13 | $5.22 | $5.22 | 259,000 | — | — |
| 2014-08-12 | $5.24 | $5.24 | 414,600 | — | — |
| 2014-08-11 | $5.51 | $5.51 | 480,500 | — | — |
| 2014-08-08 | $5.24 | $5.24 | 394,500 | — | — |
| 2014-08-07 | $5.05 | $5.05 | 790,600 | — | — |
| 2014-08-06 | $5.30 | $5.30 | 597,700 | — | — |
| 2014-08-05 | $5.04 | $5.04 | 350,600 | — | — |
| 2014-08-04 | $5.02 | $5.02 | 673,100 | — | — |
| 2014-08-01 | $4.94 | $4.94 | 496,100 | — | — |
| 2014-07-31 | $5.11 | $5.11 | 558,100 | — | — |
| 2014-07-30 | $5.06 | $5.06 | 381,700 | — | — |
| 2014-07-29 | $5.06 | $5.06 | 258,900 | — | — |
| 2014-07-28 | $4.98 | $4.98 | 543,500 | — | — |
| 2014-07-25 | $5.04 | $5.04 | 397,400 | — | — |
| 2014-07-24 | $5.05 | $5.05 | 411,400 | — | — |
| 2014-07-23 | $5.05 | $5.05 | 461,200 | — | — |
| 2014-07-22 | $5.12 | $5.12 | 633,000 | — | — |
| 2014-07-21 | $4.99 | $4.99 | 637,000 | — | — |
| 2014-07-18 | $4.81 | $4.81 | 676,900 | — | — |
| 2014-07-17 | $4.72 | $4.72 | 712,200 | — | — |
| 2014-07-16 | $4.81 | $4.81 | 534,800 | — | — |
| 2014-07-15 | $4.74 | $4.74 | 364,100 | — | — |
| 2014-07-14 | $4.75 | $4.75 | 323,200 | — | — |
| 2014-07-11 | $4.79 | $4.79 | 313,400 | — | — |
| 2014-07-10 | $4.68 | $4.68 | 693,100 | — | — |
| 2014-07-09 | $4.88 | $4.88 | 504,300 | — | — |
| 2014-07-08 | $4.64 | $4.64 | 854,000 | — | — |
| 2014-07-07 | $4.65 | $4.65 | 605,700 | — | — |
| 2014-07-03 | $4.95 | $4.95 | 199,200 | — | — |
| 2014-07-02 | $4.87 | $4.87 | 355,800 | — | — |
| 2014-07-01 | $4.90 | $4.90 | 670,500 | — | — |
| 2014-06-30 | $4.68 | $4.68 | 1,114,200 | — | — |
| 2014-06-27 | $4.93 | $4.93 | 1,515,200 | — | — |
| 2014-06-26 | $4.96 | $4.96 | 316,100 | — | — |
| 2014-06-25 | $4.96 | $4.96 | 449,100 | — | — |
| 2014-06-24 | $4.78 | $4.78 | 463,500 | — | — |
| 2014-06-23 | $4.89 | $4.89 | 534,600 | — | — |
| 2014-06-20 | $5.00 | $5.00 | 657,900 | — | — |
| 2014-06-19 | $4.85 | $4.85 | 1,016,200 | — | — |
| 2014-06-18 | $5.34 | $5.34 | 861,300 | — | — |
| 2014-06-17 | $5.08 | $5.08 | 433,300 | — | — |
| 2014-06-16 | $5.09 | $5.09 | 441,200 | — | — |
| 2014-06-13 | $4.83 | $4.83 | 415,000 | — | — |
| 2014-06-12 | $4.83 | $4.83 | 583,500 | — | — |
| 2014-06-11 | $4.95 | $4.95 | 617,400 | — | — |
| 2014-06-10 | $5.03 | $5.03 | 1,225,300 | — | — |
| 2014-06-09 | $4.91 | $4.91 | 1,081,100 | — | — |
| 2014-06-06 | $4.68 | $4.68 | 538,300 | — | — |
| 2014-06-05 | $4.56 | $4.56 | 394,000 | — | — |
| 2014-06-04 | $4.42 | $4.42 | 341,300 | — | — |
| 2014-06-03 | $4.39 | $4.39 | 653,400 | — | — |
| 2014-06-02 | $4.46 | $4.46 | 735,600 | — | — |
| 2014-05-30 | $4.67 | $4.67 | 894,600 | — | — |
| 2014-05-29 | $4.70 | $4.70 | 495,900 | — | — |
| 2014-05-28 | $4.58 | $4.58 | 749,900 | — | — |
| 2014-05-27 | $4.66 | $4.66 | 920,400 | — | — |
| 2014-05-23 | $4.73 | $4.73 | 534,200 | — | — |
| 2014-05-22 | $4.71 | $4.71 | 1,467,000 | — | — |
| 2014-05-21 | $4.83 | $4.83 | 413,100 | — | — |
| 2014-05-20 | $4.77 | $4.77 | 900,200 | — | — |
| 2014-05-19 | $5.04 | $5.04 | 537,600 | — | — |
| 2014-05-16 | $4.91 | $4.91 | 609,500 | — | — |
| 2014-05-15 | $4.83 | $4.83 | 736,000 | — | — |
| 2014-05-14 | $4.91 | $4.91 | 994,000 | — | — |
| 2014-05-13 | $5.11 | $5.11 | 1,101,500 | — | — |
| 2014-05-12 | $5.00 | $5.00 | 1,109,800 | — | — |
| 2014-05-09 | $4.66 | $4.66 | 1,969,600 | — | — |
| 2014-05-08 | $4.94 | $4.94 | 3,367,000 | — | — |
| 2014-05-07 | $6.70 | $6.70 | 794,400 | — | — |
| 2014-05-06 | $6.71 | $6.71 | 607,500 | — | — |
| 2014-05-05 | $7.03 | $7.03 | 433,200 | — | — |
| 2014-05-02 | $7.27 | $7.27 | 515,500 | — | — |
| 2014-05-01 | $7.00 | $7.00 | 510,000 | — | — |
| 2014-04-30 | $7.22 | $7.22 | 1,001,300 | — | — |
| 2014-04-29 | $7.04 | $7.04 | 458,300 | — | — |
| 2014-04-28 | $6.95 | $6.95 | 655,000 | — | — |
| 2014-04-25 | $7.11 | $7.11 | 663,300 | — | — |
| 2014-04-24 | $7.34 | $7.34 | 427,000 | — | — |
| 2014-04-23 | $7.51 | $7.51 | 429,000 | — | — |
| 2014-04-22 | $7.77 | $7.77 | 585,300 | — | — |
| 2014-04-21 | $7.54 | $7.54 | 468,700 | — | — |
| 2014-04-17 | $7.32 | $7.32 | 923,800 | — | — |
| 2014-04-16 | $7.23 | $7.23 | 553,100 | — | — |
| 2014-04-15 | $6.94 | $6.94 | 1,275,500 | — | — |
| 2014-04-14 | $6.77 | $6.77 | 664,700 | — | — |
| 2014-04-11 | $6.62 | $6.62 | 604,600 | — | — |
| 2014-04-10 | $6.80 | $6.80 | 734,800 | — | — |
| 2014-04-09 | $7.28 | $7.28 | 1,017,800 | — | — |
| 2014-04-08 | $7.05 | $7.05 | 1,151,100 | — | — |
| 2014-04-07 | $6.85 | $6.85 | 1,088,400 | — | — |
| 2014-04-04 | $7.24 | $7.24 | 1,433,900 | — | — |
| 2014-04-03 | $7.33 | $7.33 | 897,000 | — | — |
| 2014-04-02 | $7.52 | $7.52 | 949,800 | — | — |
| 2014-04-01 | $7.72 | $7.72 | 1,290,700 | — | — |
| 2014-03-31 | $7.46 | $7.46 | 1,744,400 | — | — |
| 2014-03-28 | $7.24 | $7.24 | 1,599,500 | — | — |
| 2014-03-27 | $7.03 | $7.03 | 826,900 | — | — |
| 2014-03-26 | $7.05 | $7.05 | 1,043,700 | — | — |
| 2014-03-25 | $7.08 | $7.08 | 375,600 | — | — |
| 2014-03-24 | $7.05 | $7.05 | 610,200 | — | — |
| 2014-03-21 | $7.25 | $7.25 | 941,500 | — | — |
| 2014-03-20 | $7.29 | $7.29 | 374,500 | — | — |
| 2014-03-19 | $7.01 | $7.01 | 570,500 | — | — |
| 2014-03-18 | $7.03 | $7.03 | 518,500 | — | — |
| 2014-03-17 | $6.77 | $6.77 | 614,900 | — | — |
| 2014-03-14 | $6.82 | $6.82 | 515,600 | — | — |
| 2014-03-13 | $6.81 | $6.81 | 630,200 | — | — |
| 2014-03-12 | $7.06 | $7.06 | 577,600 | — | — |
| 2014-03-11 | $7.05 | $7.05 | 1,356,400 | — | — |
| 2014-03-10 | $7.20 | $7.20 | 843,900 | — | — |
| 2014-03-07 | $7.18 | $7.18 | 695,500 | — | — |
| 2014-03-06 | $7.14 | $7.14 | 773,500 | — | — |
| 2014-03-05 | $7.10 | $7.10 | 1,135,700 | — | — |
| 2014-03-04 | $7.33 | $7.33 | 1,364,700 | — | — |
| 2014-03-03 | $7.35 | $7.35 | 1,199,300 | — | — |
| 2014-02-28 | $7.39 | $7.39 | 1,584,100 | — | — |
| 2014-02-27 | $7.81 | $7.81 | 2,436,300 | — | — |
| 2014-02-26 | $6.67 | $6.67 | 1,019,200 | — | — |
| 2014-02-25 | $6.88 | $6.88 | 737,200 | — | — |
| 2014-02-24 | $6.58 | $6.58 | 784,600 | — | — |
| 2014-02-21 | $6.40 | $6.40 | 1,230,300 | — | — |
| 2014-02-20 | $5.98 | $5.98 | 347,100 | — | — |
| 2014-02-19 | $5.99 | $5.99 | 594,200 | — | — |
| 2014-02-18 | $6.06 | $6.06 | 769,200 | — | — |
| 2014-02-14 | $5.87 | $5.87 | 718,800 | — | — |
| 2014-02-13 | $5.65 | $5.65 | 1,138,600 | — | — |
| 2014-02-12 | $5.68 | $5.68 | 945,100 | — | — |
| 2014-02-11 | $5.83 | $5.83 | 894,500 | — | — |
| 2014-02-10 | $5.59 | $5.59 | 597,900 | — | — |
| 2014-02-07 | $5.73 | $5.73 | 517,100 | — | — |
| 2014-02-06 | $5.50 | $5.50 | 493,800 | — | — |
| 2014-02-05 | $5.50 | $5.50 | 996,300 | — | — |
| 2014-02-04 | $5.67 | $5.67 | 883,700 | — | — |
| 2014-02-03 | $5.42 | $5.42 | 1,213,000 | — | — |
| 2014-01-31 | $5.44 | $5.44 | 1,436,400 | — | — |
| 2014-01-30 | $5.50 | $5.50 | 1,110,100 | — | — |
| 2014-01-29 | $5.58 | $5.58 | 1,081,200 | — | — |
| 2014-01-28 | $5.92 | $5.92 | 1,254,500 | — | — |
| 2014-01-27 | $5.72 | $5.72 | 2,104,200 | — | — |
| 2014-01-24 | $6.07 | $6.07 | 1,049,800 | — | — |
| 2014-01-23 | $6.43 | $6.43 | 945,400 | — | — |
| 2014-01-22 | $6.69 | $6.69 | 831,800 | — | — |
| 2014-01-21 | $6.76 | $6.76 | 1,195,500 | — | — |
| 2014-01-17 | $6.72 | $6.72 | 750,000 | — | — |
| 2014-01-16 | $6.71 | $6.71 | 757,600 | — | — |
| 2014-01-15 | $6.62 | $6.62 | 1,291,600 | — | — |
| 2014-01-14 | $6.24 | $6.24 | 1,001,100 | — | — |
| 2014-01-13 | $5.94 | $5.94 | 1,137,800 | — | — |
| 2014-01-10 | $6.13 | $6.13 | 722,200 | — | — |
| 2014-01-09 | $6.12 | $6.12 | 1,617,500 | — | — |
| 2014-01-08 | $6.10 | $6.10 | 2,762,600 | — | — |
| 2014-01-07 | $5.66 | $5.66 | 947,700 | — | — |
| 2014-01-06 | $5.62 | $5.62 | 976,400 | — | — |
| 2014-01-03 | $5.51 | $5.51 | 1,062,400 | — | — |
| 2014-01-02 | $5.64 | $5.64 | 749,600 | — | — |