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
- 2010-02-11 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 | $6.07 | $6.07 | 113,700 | — | — |
| 2014-12-30 | $5.88 | $5.88 | 104,200 | — | — |
| 2014-12-29 | $5.77 | $5.77 | 80,700 | — | — |
| 2014-12-26 | $5.82 | $5.82 | 77,600 | — | — |
| 2014-12-24 | $5.78 | $5.78 | 54,300 | — | — |
| 2014-12-23 | $5.73 | $5.73 | 85,000 | — | — |
| 2014-12-22 | $5.70 | $5.70 | 153,300 | — | — |
| 2014-12-19 | $5.98 | $5.98 | 379,100 | — | — |
| 2014-12-18 | $5.62 | $5.62 | 306,500 | — | — |
| 2014-12-17 | $5.46 | $5.46 | 270,900 | — | — |
| 2014-12-16 | $4.51 | $4.51 | 217,900 | — | — |
| 2014-12-15 | $4.48 | $4.48 | 285,600 | — | — |
| 2014-12-12 | $4.56 | $4.56 | 643,400 | — | — |
| 2014-12-11 | $4.67 | $4.67 | 123,900 | — | — |
| 2014-12-10 | $4.73 | $4.73 | 133,800 | — | — |
| 2014-12-09 | $4.89 | $4.89 | 139,400 | — | — |
| 2014-12-08 | $4.63 | $4.63 | 195,100 | — | — |
| 2014-12-05 | $4.73 | $4.73 | 507,700 | — | — |
| 2014-12-04 | $4.53 | $4.53 | 194,400 | — | — |
| 2014-12-03 | $4.51 | $4.51 | 289,600 | — | — |
| 2014-12-02 | $4.46 | $4.46 | 94,300 | — | — |
| 2014-12-01 | $4.48 | $4.48 | 296,100 | — | — |
| 2014-11-28 | $4.53 | $4.53 | 140,600 | — | — |
| 2014-11-26 | $4.61 | $4.61 | 252,700 | — | — |
| 2014-11-25 | $4.57 | $4.57 | 494,200 | — | — |
| 2014-11-24 | $4.60 | $4.60 | 301,600 | — | — |
| 2014-11-21 | $4.51 | $4.51 | 474,800 | — | — |
| 2014-11-20 | $4.42 | $4.42 | 152,700 | — | — |
| 2014-11-19 | $4.30 | $4.30 | 155,100 | — | — |
| 2014-11-18 | $4.40 | $4.40 | 207,100 | — | — |
| 2014-11-17 | $4.30 | $4.30 | 170,600 | — | — |
| 2014-11-14 | $4.41 | $4.41 | 220,500 | — | — |
| 2014-11-13 | $4.18 | $4.18 | 97,500 | — | — |
| 2014-11-12 | $4.25 | $4.25 | 129,700 | — | — |
| 2014-11-11 | $4.33 | $4.33 | 131,700 | — | — |
| 2014-11-10 | $4.12 | $4.12 | 309,300 | — | — |
| 2014-11-07 | $4.04 | $4.04 | 108,200 | — | — |
| 2014-11-06 | $4.12 | $4.12 | 112,100 | — | — |
| 2014-11-05 | $4.15 | $4.15 | 142,300 | — | — |
| 2014-11-04 | $3.84 | $3.84 | 231,200 | — | — |
| 2014-11-03 | $3.91 | $3.91 | 156,200 | — | — |
| 2014-10-31 | $4.05 | $4.05 | 169,100 | — | — |
| 2014-10-30 | $4.40 | $4.40 | 162,700 | — | — |
| 2014-10-29 | $4.31 | $4.31 | 62,200 | — | — |
| 2014-10-28 | $4.23 | $4.23 | 155,700 | — | — |
| 2014-10-27 | $4.04 | $4.04 | 76,900 | — | — |
| 2014-10-24 | $4.08 | $4.08 | 98,200 | — | — |
| 2014-10-23 | $4.10 | $4.10 | 73,800 | — | — |
| 2014-10-22 | $4.03 | $4.03 | 132,600 | — | — |
| 2014-10-21 | $4.15 | $4.15 | 81,800 | — | — |
| 2014-10-20 | $4.20 | $4.20 | 292,400 | — | — |
| 2014-10-17 | $4.38 | $4.38 | 155,100 | — | — |
| 2014-10-16 | $4.48 | $4.48 | 108,100 | — | — |
| 2014-10-15 | $4.62 | $4.62 | 133,300 | — | — |
| 2014-10-14 | $4.58 | $4.58 | 154,700 | — | — |
| 2014-10-13 | $4.54 | $4.54 | 133,900 | — | — |
| 2014-10-10 | $4.21 | $4.21 | 166,700 | — | — |
| 2014-10-09 | $4.22 | $4.22 | 110,000 | — | — |
| 2014-10-08 | $4.38 | $4.38 | 129,500 | — | — |
| 2014-10-07 | $4.22 | $4.22 | 122,000 | — | — |
| 2014-10-06 | $4.36 | $4.36 | 134,900 | — | — |
| 2014-10-03 | $4.52 | $4.52 | 164,100 | — | — |
| 2014-10-02 | $4.33 | $4.33 | 116,800 | — | — |
| 2014-10-01 | $4.20 | $4.20 | 176,300 | — | — |
| 2014-09-30 | $4.15 | $4.15 | 288,500 | — | — |
| 2014-09-29 | $4.19 | $4.19 | 238,200 | — | — |
| 2014-09-26 | $4.16 | $4.16 | 158,200 | — | — |
| 2014-09-25 | $4.19 | $4.19 | 311,800 | — | — |
| 2014-09-24 | $4.24 | $4.24 | 271,700 | — | — |
| 2014-09-23 | $4.26 | $4.26 | 190,100 | — | — |
| 2014-09-22 | $4.30 | $4.30 | 436,900 | — | — |
| 2014-09-19 | $4.49 | $4.49 | 939,500 | — | — |
| 2014-09-18 | $4.54 | $4.54 | 181,800 | — | — |
| 2014-09-17 | $4.55 | $4.55 | 430,500 | — | — |
| 2014-09-16 | $4.60 | $4.60 | 197,100 | — | — |
| 2014-09-15 | $4.55 | $4.55 | 120,100 | — | — |
| 2014-09-12 | $4.57 | $4.57 | 163,800 | — | — |
| 2014-09-11 | $4.62 | $4.62 | 90,600 | — | — |
| 2014-09-10 | $4.67 | $4.67 | 84,000 | — | — |
| 2014-09-09 | $4.87 | $4.87 | 124,800 | — | — |
| 2014-09-08 | $5.04 | $5.04 | 109,000 | — | — |
| 2014-09-05 | $4.66 | $4.66 | 458,900 | — | — |
| 2014-09-04 | $4.60 | $4.60 | 185,200 | — | — |
| 2014-09-03 | $4.74 | $4.74 | 150,100 | — | — |
| 2014-09-02 | $4.85 | $4.85 | 155,900 | — | — |
| 2014-08-29 | $4.79 | $4.79 | 176,800 | — | — |
| 2014-08-28 | $4.62 | $4.62 | 854,500 | — | — |
| 2014-08-27 | $4.69 | $4.69 | 80,200 | — | — |
| 2014-08-26 | $4.65 | $4.65 | 111,100 | — | — |
| 2014-08-25 | $4.66 | $4.66 | 79,700 | — | — |
| 2014-08-22 | $4.86 | $4.86 | 65,300 | — | — |
| 2014-08-21 | $4.87 | $4.87 | 144,100 | — | — |
| 2014-08-20 | $4.83 | $4.83 | 63,000 | — | — |
| 2014-08-19 | $4.87 | $4.87 | 97,200 | — | — |
| 2014-08-18 | $4.86 | $4.86 | 117,800 | — | — |
| 2014-08-15 | $4.82 | $4.82 | 177,700 | — | — |
| 2014-08-14 | $4.90 | $4.90 | 135,100 | — | — |
| 2014-08-13 | $4.93 | $4.93 | 143,400 | — | — |
| 2014-08-12 | $4.99 | $4.99 | 188,900 | — | — |
| 2014-08-11 | $5.07 | $5.07 | 78,500 | — | — |
| 2014-08-08 | $5.04 | $5.04 | 153,700 | — | — |
| 2014-08-07 | $5.13 | $5.13 | 212,500 | — | — |
| 2014-08-06 | $5.26 | $5.26 | 49,300 | — | — |
| 2014-08-05 | $5.23 | $5.23 | 62,600 | — | — |
| 2014-08-04 | $5.08 | $5.08 | 78,100 | — | — |
| 2014-08-01 | $4.98 | $4.98 | 100,100 | — | — |
| 2014-07-31 | $4.99 | $4.99 | 86,300 | — | — |
| 2014-07-30 | $5.11 | $5.11 | 46,100 | — | — |
| 2014-07-29 | $5.10 | $5.10 | 74,500 | — | — |
| 2014-07-28 | $5.00 | $5.00 | 97,700 | — | — |
| 2014-07-25 | $5.15 | $5.15 | 59,800 | — | — |
| 2014-07-24 | $5.18 | $5.18 | 167,800 | — | — |
| 2014-07-23 | $5.19 | $5.19 | 116,600 | — | — |
| 2014-07-22 | $5.43 | $5.43 | 58,600 | — | — |
| 2014-07-21 | $5.39 | $5.39 | 64,500 | — | — |
| 2014-07-18 | $5.32 | $5.32 | 106,700 | — | — |
| 2014-07-17 | $5.21 | $5.21 | 99,500 | — | — |
| 2014-07-16 | $5.30 | $5.30 | 89,300 | — | — |
| 2014-07-15 | $5.23 | $5.23 | 68,300 | — | — |
| 2014-07-14 | $5.42 | $5.42 | 86,400 | — | — |
| 2014-07-11 | $5.23 | $5.23 | 52,800 | — | — |
| 2014-07-10 | $5.26 | $5.26 | 109,200 | — | — |
| 2014-07-09 | $5.31 | $5.31 | 95,900 | — | — |
| 2014-07-08 | $5.33 | $5.33 | 185,800 | — | — |
| 2014-07-07 | $5.61 | $5.61 | 150,800 | — | — |
| 2014-07-03 | $5.54 | $5.54 | 41,400 | — | — |
| 2014-07-02 | $5.60 | $5.60 | 138,500 | — | — |
| 2014-07-01 | $5.97 | $5.97 | 171,200 | — | — |
| 2014-06-30 | $5.51 | $5.51 | 153,600 | — | — |
| 2014-06-27 | $5.57 | $5.57 | 386,800 | — | — |
| 2014-06-26 | $5.50 | $5.50 | 153,000 | — | — |
| 2014-06-25 | $5.52 | $5.52 | 114,200 | — | — |
| 2014-06-24 | $5.63 | $5.63 | 88,300 | — | — |
| 2014-06-23 | $5.61 | $5.61 | 155,300 | — | — |
| 2014-06-20 | $5.81 | $5.81 | 587,200 | — | — |
| 2014-06-19 | $5.89 | $5.89 | 81,600 | — | — |
| 2014-06-18 | $5.75 | $5.75 | 58,700 | — | — |
| 2014-06-17 | $5.67 | $5.67 | 97,800 | — | — |
| 2014-06-16 | $5.48 | $5.48 | 192,200 | — | — |
| 2014-06-13 | $5.24 | $5.24 | 81,100 | — | — |
| 2014-06-12 | $5.24 | $5.24 | 116,300 | — | — |
| 2014-06-11 | $5.49 | $5.49 | 82,600 | — | — |
| 2014-06-10 | $5.44 | $5.44 | 87,000 | — | — |
| 2014-06-09 | $5.55 | $5.55 | 46,200 | — | — |
| 2014-06-06 | $5.42 | $5.42 | 86,800 | — | — |
| 2014-06-05 | $5.30 | $5.30 | 112,700 | — | — |
| 2014-06-04 | $5.15 | $5.15 | 129,300 | — | — |
| 2014-06-03 | $5.21 | $5.21 | 188,600 | — | — |
| 2014-06-02 | $5.23 | $5.23 | 148,900 | — | — |
| 2014-05-30 | $5.56 | $5.56 | 97,900 | — | — |
| 2014-05-29 | $5.85 | $5.85 | 60,700 | — | — |
| 2014-05-28 | $5.75 | $5.75 | 114,500 | — | — |
| 2014-05-27 | $5.94 | $5.94 | 92,800 | — | — |
| 2014-05-23 | $5.66 | $5.66 | 94,900 | — | — |
| 2014-05-22 | $5.63 | $5.63 | 40,000 | — | — |
| 2014-05-21 | $5.50 | $5.50 | 57,100 | — | — |
| 2014-05-20 | $5.48 | $5.48 | 150,400 | — | — |
| 2014-05-19 | $5.58 | $5.58 | 39,700 | — | — |
| 2014-05-16 | $5.54 | $5.54 | 95,000 | — | — |
| 2014-05-15 | $5.34 | $5.34 | 113,100 | — | — |
| 2014-05-14 | $5.50 | $5.50 | 95,200 | — | — |
| 2014-05-13 | $5.56 | $5.56 | 86,200 | — | — |
| 2014-05-12 | $5.70 | $5.70 | 104,100 | — | — |
| 2014-05-09 | $5.41 | $5.41 | 86,200 | — | — |
| 2014-05-08 | $5.27 | $5.27 | 150,800 | — | — |
| 2014-05-07 | $5.32 | $5.32 | 166,700 | — | — |
| 2014-05-06 | $5.81 | $5.81 | 129,100 | — | — |
| 2014-05-05 | $6.06 | $6.06 | 144,400 | — | — |
| 2014-05-02 | $6.35 | $6.35 | 120,400 | — | — |
| 2014-05-01 | $6.01 | $6.01 | 126,900 | — | — |
| 2014-04-30 | $6.10 | $6.10 | 107,300 | — | — |
| 2014-04-29 | $5.89 | $5.89 | 74,300 | — | — |
| 2014-04-28 | $5.80 | $5.80 | 202,900 | — | — |
| 2014-04-25 | $5.94 | $5.94 | 138,700 | — | — |
| 2014-04-24 | $6.02 | $6.02 | 97,300 | — | — |
| 2014-04-23 | $6.07 | $6.07 | 102,600 | — | — |
| 2014-04-22 | $6.21 | $6.21 | 105,900 | — | — |
| 2014-04-21 | $6.45 | $6.45 | 108,300 | — | — |
| 2014-04-17 | $6.14 | $6.14 | 74,600 | — | — |
| 2014-04-16 | $6.05 | $6.05 | 81,900 | — | — |
| 2014-04-15 | $6.18 | $6.18 | 144,400 | — | — |
| 2014-04-14 | $6.33 | $6.33 | 73,400 | — | — |
| 2014-04-11 | $6.27 | $6.27 | 112,800 | — | — |
| 2014-04-10 | $6.23 | $6.23 | 165,400 | — | — |
| 2014-04-09 | $6.46 | $6.46 | 92,500 | — | — |
| 2014-04-08 | $6.21 | $6.21 | 108,300 | — | — |
| 2014-04-07 | $6.08 | $6.08 | 149,300 | — | — |
| 2014-04-04 | $6.10 | $6.10 | 190,700 | — | — |
| 2014-04-03 | $6.16 | $6.16 | 146,100 | — | — |
| 2014-04-02 | $6.45 | $6.45 | 112,200 | — | — |
| 2014-04-01 | $6.24 | $6.24 | 214,000 | — | — |
| 2014-03-31 | $6.64 | $6.64 | 212,500 | — | — |
| 2014-03-28 | $6.08 | $6.08 | 72,600 | — | — |
| 2014-03-27 | $6.27 | $6.27 | 90,700 | — | — |
| 2014-03-26 | $6.32 | $6.32 | 109,100 | — | — |
| 2014-03-25 | $6.62 | $6.62 | 61,500 | — | — |
| 2014-03-24 | $6.86 | $6.86 | 115,700 | — | — |
| 2014-03-21 | $6.99 | $6.99 | 277,500 | — | — |
| 2014-03-20 | $6.70 | $6.70 | 131,000 | — | — |
| 2014-03-19 | $6.53 | $6.53 | 79,500 | — | — |
| 2014-03-18 | $6.66 | $6.66 | 162,800 | — | — |
| 2014-03-17 | $6.68 | $6.68 | 68,500 | — | — |
| 2014-03-14 | $6.73 | $6.73 | 36,000 | — | — |
| 2014-03-13 | $6.63 | $6.63 | 78,900 | — | — |
| 2014-03-12 | $6.89 | $6.89 | 66,400 | — | — |
| 2014-03-11 | $6.78 | $6.78 | 86,900 | — | — |
| 2014-03-10 | $6.86 | $6.86 | 46,300 | — | — |
| 2014-03-07 | $6.78 | $6.78 | 123,700 | — | — |
| 2014-03-06 | $6.88 | $6.88 | 34,300 | — | — |
| 2014-03-05 | $6.86 | $6.86 | 77,600 | — | — |
| 2014-03-04 | $6.72 | $6.72 | 250,100 | — | — |
| 2014-03-03 | $6.65 | $6.65 | 141,000 | — | — |
| 2014-02-28 | $6.59 | $6.59 | 126,500 | — | — |
| 2014-02-27 | $6.68 | $6.68 | 90,500 | — | — |
| 2014-02-26 | $6.58 | $6.58 | 144,600 | — | — |
| 2014-02-25 | $6.77 | $6.77 | 39,700 | — | — |
| 2014-02-24 | $6.85 | $6.85 | 54,600 | — | — |
| 2014-02-21 | $6.85 | $6.85 | 113,000 | — | — |
| 2014-02-20 | $6.92 | $6.92 | 61,400 | — | — |
| 2014-02-19 | $6.75 | $6.75 | 94,900 | — | — |
| 2014-02-18 | $6.77 | $6.77 | 75,100 | — | — |
| 2014-02-14 | $6.72 | $6.72 | 106,100 | — | — |
| 2014-02-13 | $6.77 | $6.77 | 187,700 | — | — |
| 2014-02-12 | $6.72 | $6.72 | 253,600 | — | — |
| 2014-02-11 | $6.59 | $6.59 | 120,500 | — | — |
| 2014-02-10 | $6.74 | $6.74 | 252,600 | — | — |
| 2014-02-07 | $6.67 | $6.67 | 179,500 | — | — |
| 2014-02-06 | $6.76 | $6.76 | 162,800 | — | — |
| 2014-02-05 | $7.07 | $7.07 | 267,200 | — | — |
| 2014-02-04 | $7.74 | $7.74 | 180,900 | — | — |
| 2014-02-03 | $7.92 | $7.92 | 223,300 | — | — |
| 2014-01-31 | $8.27 | $8.27 | 265,400 | — | — |
| 2014-01-30 | $8.35 | $8.35 | 143,400 | — | — |
| 2014-01-29 | $8.25 | $8.25 | 199,400 | — | — |
| 2014-01-28 | $8.40 | $8.40 | 350,900 | — | — |
| 2014-01-27 | $8.16 | $8.16 | 134,900 | — | — |
| 2014-01-24 | $8.26 | $8.26 | 127,400 | — | — |
| 2014-01-23 | $8.62 | $8.62 | 144,400 | — | — |
| 2014-01-22 | $8.68 | $8.68 | 103,800 | — | — |
| 2014-01-21 | $8.74 | $8.74 | 83,900 | — | — |
| 2014-01-17 | $8.70 | $8.70 | 45,300 | — | — |
| 2014-01-16 | $8.80 | $8.80 | 40,100 | — | — |
| 2014-01-15 | $8.91 | $8.91 | 53,700 | — | — |
| 2014-01-14 | $8.76 | $8.76 | 47,900 | — | — |
| 2014-01-13 | $8.65 | $8.65 | 91,200 | — | — |
| 2014-01-10 | $8.74 | $8.74 | 52,200 | — | — |
| 2014-01-09 | $8.71 | $8.71 | 71,700 | — | — |
| 2014-01-08 | $8.72 | $8.72 | 47,100 | — | — |
| 2014-01-07 | $8.91 | $8.91 | 64,800 | — | — |
| 2014-01-06 | $8.76 | $8.76 | 44,400 | — | — |
| 2014-01-03 | $8.83 | $8.83 | 48,700 | — | — |
| 2014-01-02 | $8.80 | $8.80 | 77,700 | — | — |