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
- 1997-09-25 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 | $12.13 | $12.13 | 72,000 | — | — |
| 2014-12-30 | $12.92 | $12.92 | 133,800 | — | — |
| 2014-12-29 | $13.23 | $13.23 | 184,000 | — | — |
| 2014-12-26 | $13.15 | $13.15 | 263,400 | — | — |
| 2014-12-24 | $11.99 | $11.99 | 239,100 | — | — |
| 2014-12-23 | $11.42 | $11.42 | 158,300 | — | — |
| 2014-12-22 | $11.01 | $11.01 | 99,000 | — | — |
| 2014-12-19 | $10.66 | $10.66 | 23,100 | — | — |
| 2014-12-18 | $10.82 | $10.82 | 79,600 | — | — |
| 2014-12-17 | $10.81 | $10.81 | 61,100 | — | — |
| 2014-12-16 | $10.68 | $10.68 | 70,200 | — | — |
| 2014-12-15 | $10.83 | $10.83 | 77,000 | — | — |
| 2014-12-12 | $10.92 | $10.92 | 183,300 | — | — |
| 2014-12-11 | $10.31 | $10.31 | 29,500 | — | — |
| 2014-12-10 | $10.39 | $10.39 | 37,700 | — | — |
| 2014-12-09 | $10.59 | $10.59 | 37,300 | — | — |
| 2014-12-08 | $10.10 | $10.10 | 51,400 | — | — |
| 2014-12-05 | $10.29 | $10.29 | 44,600 | — | — |
| 2014-12-04 | $10.26 | $10.26 | 158,100 | — | — |
| 2014-12-03 | $9.83 | $9.83 | 131,900 | — | — |
| 2014-12-02 | $10.18 | $10.18 | 528,400 | — | — |
| 2014-12-01 | $10.89 | $10.89 | 118,400 | — | — |
| 2014-11-28 | $11.01 | $11.01 | 72,600 | — | — |
| 2014-11-26 | $11.22 | $11.22 | 74,700 | — | — |
| 2014-11-25 | $11.06 | $11.06 | 66,500 | — | — |
| 2014-11-24 | $11.11 | $11.11 | 126,300 | — | — |
| 2014-11-21 | $11.13 | $11.13 | 119,500 | — | — |
| 2014-11-20 | $10.65 | $10.65 | 211,900 | — | — |
| 2014-11-19 | $10.04 | $10.04 | 41,800 | — | — |
| 2014-11-18 | $10.02 | $10.02 | 99,100 | — | — |
| 2014-11-17 | $9.90 | $9.90 | 106,100 | — | — |
| 2014-11-14 | $9.70 | $9.70 | 62,500 | — | — |
| 2014-11-13 | $9.35 | $9.35 | 40,700 | — | — |
| 2014-11-12 | $9.30 | $9.30 | 23,500 | — | — |
| 2014-11-11 | $9.30 | $9.30 | 37,100 | — | — |
| 2014-11-10 | $9.11 | $9.11 | 72,900 | — | — |
| 2014-11-07 | $8.80 | $8.80 | 100,400 | — | — |
| 2014-11-06 | $8.68 | $8.68 | 54,500 | — | — |
| 2014-11-05 | $8.67 | $8.67 | 33,700 | — | — |
| 2014-11-04 | $8.90 | $8.90 | 82,900 | — | — |
| 2014-11-03 | $8.37 | $8.37 | 176,400 | — | — |
| 2014-10-31 | $8.60 | $8.60 | 115,000 | — | — |
| 2014-10-30 | $8.50 | $8.50 | 436,200 | — | — |
| 2014-10-29 | $8.95 | $8.95 | 1,096,400 | — | — |
| 2014-10-28 | $6.21 | $6.21 | 23,700 | — | — |
| 2014-10-27 | $6.14 | $6.14 | 10,600 | — | — |
| 2014-10-24 | $6.13 | $6.13 | 6,300 | — | — |
| 2014-10-23 | $6.13 | $6.13 | 2,200 | — | — |
| 2014-10-22 | $6.15 | $6.15 | 8,100 | — | — |
| 2014-10-21 | $6.11 | $6.11 | 20,600 | — | — |
| 2014-10-20 | $6.01 | $6.01 | 5,600 | — | — |
| 2014-10-17 | $5.79 | $5.79 | 6,200 | — | — |
| 2014-10-16 | $5.99 | $5.99 | 5,600 | — | — |
| 2014-10-15 | $5.94 | $5.94 | 7,600 | — | — |
| 2014-10-14 | $6.04 | $6.04 | 12,300 | — | — |
| 2014-10-13 | $5.72 | $5.72 | 2,200 | — | — |
| 2014-10-10 | $5.63 | $5.63 | 4,000 | — | — |
| 2014-10-09 | $5.79 | $5.79 | 400 | — | — |
| 2014-10-08 | $5.80 | $5.80 | 2,700 | — | — |
| 2014-10-07 | $5.80 | $5.80 | 2,200 | — | — |
| 2014-10-06 | $5.82 | $5.82 | 12,400 | — | — |
| 2014-10-03 | $5.68 | $5.68 | 0 | — | — |
| 2014-10-02 | $5.68 | $5.68 | 2,300 | — | — |
| 2014-10-01 | $5.60 | $5.60 | 31,100 | — | — |
| 2014-09-30 | $5.90 | $5.90 | 20,000 | — | — |
| 2014-09-29 | $5.85 | $5.85 | 5,800 | — | — |
| 2014-09-26 | $5.90 | $5.90 | 300 | — | — |
| 2014-09-25 | $5.92 | $5.92 | 600 | — | — |
| 2014-09-24 | $6.02 | $6.02 | 11,500 | — | — |
| 2014-09-23 | $5.90 | $5.90 | 5,000 | — | — |
| 2014-09-22 | $5.86 | $5.86 | 7,900 | — | — |
| 2014-09-19 | $5.94 | $5.94 | 6,400 | — | — |
| 2014-09-18 | $5.85 | $5.85 | 3,400 | — | — |
| 2014-09-17 | $5.94 | $5.94 | 3,100 | — | — |
| 2014-09-16 | $5.89 | $5.89 | 2,900 | — | — |
| 2014-09-15 | $5.90 | $5.90 | 200 | — | — |
| 2014-09-12 | $5.91 | $5.91 | 1,600 | — | — |
| 2014-09-11 | $5.89 | $5.89 | 4,100 | — | — |
| 2014-09-10 | $5.86 | $5.86 | 3,200 | — | — |
| 2014-09-09 | $5.90 | $5.90 | 12,000 | — | — |
| 2014-09-08 | $5.84 | $5.84 | 8,000 | — | — |
| 2014-09-05 | $5.81 | $5.81 | 10,600 | — | — |
| 2014-09-04 | $5.80 | $5.80 | 7,400 | — | — |
| 2014-09-03 | $5.52 | $5.52 | 10,500 | — | — |
| 2014-09-02 | $5.85 | $5.85 | 10,700 | — | — |
| 2014-08-29 | $5.80 | $5.80 | 25,300 | — | — |
| 2014-08-28 | $5.91 | $5.91 | 6,500 | — | — |
| 2014-08-27 | $5.77 | $5.77 | 60,800 | — | — |
| 2014-08-26 | $5.71 | $5.71 | 3,400 | — | — |
| 2014-08-25 | $5.60 | $5.60 | 9,600 | — | — |
| 2014-08-22 | $5.51 | $5.51 | 4,000 | — | — |
| 2014-08-21 | $5.56 | $5.56 | 4,100 | — | — |
| 2014-08-20 | $5.57 | $5.57 | 21,900 | — | — |
| 2014-08-19 | $5.79 | $5.79 | 1,800 | — | — |
| 2014-08-18 | $5.82 | $5.82 | 24,000 | — | — |
| 2014-08-15 | $5.88 | $5.88 | 24,300 | — | — |
| 2014-08-14 | $5.86 | $5.86 | 73,500 | — | — |
| 2014-08-13 | $5.22 | $5.22 | 33,300 | — | — |
| 2014-08-12 | $5.18 | $5.18 | 24,900 | — | — |
| 2014-08-11 | $5.43 | $5.43 | 9,600 | — | — |
| 2014-08-08 | $5.36 | $5.36 | 4,100 | — | — |
| 2014-08-07 | $5.35 | $5.35 | 600 | — | — |
| 2014-08-06 | $5.41 | $5.41 | 75,200 | — | — |
| 2014-08-05 | $5.09 | $5.09 | 49,000 | — | — |
| 2014-08-04 | $5.31 | $5.31 | 500 | — | — |
| 2014-08-01 | $5.26 | $5.26 | 1,000 | — | — |
| 2014-07-31 | $5.49 | $5.49 | 1,300 | — | — |
| 2014-07-30 | $5.45 | $5.45 | 4,800 | — | — |
| 2014-07-29 | $5.30 | $5.30 | 28,200 | — | — |
| 2014-07-28 | $5.37 | $5.37 | 10,600 | — | — |
| 2014-07-25 | $5.75 | $5.75 | 2,000 | — | — |
| 2014-07-24 | $5.88 | $5.88 | 4,000 | — | — |
| 2014-07-23 | $5.84 | $5.84 | 47,300 | — | — |
| 2014-07-22 | $6.00 | $6.00 | 17,700 | — | — |
| 2014-07-21 | $5.90 | $5.90 | 5,800 | — | — |
| 2014-07-18 | $6.03 | $6.03 | 8,000 | — | — |
| 2014-07-17 | $6.02 | $6.02 | 8,100 | — | — |
| 2014-07-16 | $6.14 | $6.14 | 6,300 | — | — |
| 2014-07-15 | $6.00 | $6.00 | 29,800 | — | — |
| 2014-07-14 | $5.55 | $5.55 | 13,600 | — | — |
| 2014-07-11 | $5.30 | $5.30 | 2,400 | — | — |
| 2014-07-10 | $5.26 | $5.26 | 6,400 | — | — |
| 2014-07-09 | $5.29 | $5.29 | 16,900 | — | — |
| 2014-07-08 | $5.25 | $5.25 | 7,600 | — | — |
| 2014-07-07 | $5.39 | $5.39 | 2,800 | — | — |
| 2014-07-03 | $5.24 | $5.24 | 700 | — | — |
| 2014-07-02 | $5.27 | $5.27 | 6,100 | — | — |
| 2014-07-01 | $5.26 | $5.26 | 700 | — | — |
| 2014-06-30 | $5.25 | $5.25 | 300 | — | — |
| 2014-06-27 | $5.31 | $5.31 | 4,200 | — | — |
| 2014-06-26 | $5.21 | $5.21 | 1,100 | — | — |
| 2014-06-25 | $5.35 | $5.35 | 1,000 | — | — |
| 2014-06-24 | $5.35 | $5.35 | 4,600 | — | — |
| 2014-06-23 | $5.35 | $5.35 | 14,000 | — | — |
| 2014-06-20 | $5.43 | $5.43 | 2,200 | — | — |
| 2014-06-19 | $5.26 | $5.26 | 18,800 | — | — |
| 2014-06-18 | $5.39 | $5.39 | 5,000 | — | — |
| 2014-06-17 | $5.28 | $5.28 | 35,600 | — | — |
| 2014-06-16 | $5.26 | $5.26 | 1,700 | — | — |
| 2014-06-13 | $5.41 | $5.41 | 1,100 | — | — |
| 2014-06-12 | $5.41 | $5.41 | 400 | — | — |
| 2014-06-11 | $5.22 | $5.22 | 10,300 | — | — |
| 2014-06-10 | $5.33 | $5.33 | 3,300 | — | — |
| 2014-06-09 | $5.57 | $5.57 | 700 | — | — |
| 2014-06-06 | $5.51 | $5.51 | 800 | — | — |
| 2014-06-05 | $5.50 | $5.50 | 3,700 | — | — |
| 2014-06-04 | $5.57 | $5.57 | 8,100 | — | — |
| 2014-06-03 | $5.48 | $5.48 | 6,500 | — | — |
| 2014-06-02 | $5.50 | $5.50 | 9,100 | — | — |
| 2014-05-30 | $5.42 | $5.42 | 8,000 | — | — |
| 2014-05-29 | $5.50 | $5.50 | 9,500 | — | — |
| 2014-05-28 | $5.49 | $5.49 | 50,500 | — | — |
| 2014-05-27 | $5.15 | $5.15 | 4,700 | — | — |
| 2014-05-23 | $5.12 | $5.12 | 3,500 | — | — |
| 2014-05-22 | $5.30 | $5.30 | 1,600 | — | — |
| 2014-05-21 | $5.33 | $5.33 | 0 | — | — |
| 2014-05-20 | $5.33 | $5.33 | 4,600 | — | — |
| 2014-05-19 | $5.45 | $5.45 | 1,300 | — | — |
| 2014-05-16 | $5.25 | $5.25 | 4,400 | — | — |
| 2014-05-15 | $5.00 | $5.00 | 8,400 | — | — |
| 2014-05-14 | $4.92 | $4.92 | 1,100 | — | — |
| 2014-05-13 | $4.93 | $4.93 | 8,800 | — | — |
| 2014-05-12 | $4.90 | $4.90 | 7,100 | — | — |
| 2014-05-09 | $4.65 | $4.65 | 12,900 | — | — |
| 2014-05-08 | $5.02 | $5.02 | 7,900 | — | — |
| 2014-05-07 | $4.96 | $4.96 | 18,200 | — | — |
| 2014-05-06 | $5.32 | $5.32 | 22,900 | — | — |
| 2014-05-05 | $5.23 | $5.23 | 10,000 | — | — |
| 2014-05-02 | $5.35 | $5.35 | 33,600 | — | — |
| 2014-05-01 | $5.16 | $5.16 | 28,800 | — | — |
| 2014-04-30 | $5.52 | $5.52 | 6,800 | — | — |
| 2014-04-29 | $5.67 | $5.67 | 32,000 | — | — |
| 2014-04-28 | $5.63 | $5.63 | 41,100 | — | — |
| 2014-04-25 | $6.50 | $6.50 | 14,700 | — | — |
| 2014-04-24 | $6.61 | $6.61 | 37,000 | — | — |
| 2014-04-23 | $6.65 | $6.65 | 27,200 | — | — |
| 2014-04-22 | $6.99 | $6.99 | 6,100 | — | — |
| 2014-04-21 | $6.59 | $6.59 | 800 | — | — |
| 2014-04-17 | $6.62 | $6.62 | 5,600 | — | — |
| 2014-04-16 | $6.56 | $6.56 | 800 | — | — |
| 2014-04-15 | $6.44 | $6.44 | 4,400 | — | — |
| 2014-04-14 | $6.75 | $6.75 | 600 | — | — |
| 2014-04-11 | $6.93 | $6.93 | 4,200 | — | — |
| 2014-04-10 | $6.75 | $6.75 | 5,100 | — | — |
| 2014-04-09 | $7.05 | $7.05 | 9,100 | — | — |
| 2014-04-08 | $6.70 | $6.70 | 5,000 | — | — |
| 2014-04-07 | $6.74 | $6.74 | 23,000 | — | — |
| 2014-04-04 | $6.85 | $6.85 | 24,300 | — | — |
| 2014-04-03 | $6.80 | $6.80 | 25,800 | — | — |
| 2014-04-02 | $6.61 | $6.61 | 4,500 | — | — |
| 2014-04-01 | $6.72 | $6.72 | 4,000 | — | — |
| 2014-03-31 | $6.69 | $6.69 | 27,300 | — | — |
| 2014-03-28 | $6.49 | $6.49 | 3,600 | — | — |
| 2014-03-27 | $6.20 | $6.20 | 5,700 | — | — |
| 2014-03-26 | $6.14 | $6.14 | 5,600 | — | — |
| 2014-03-25 | $6.15 | $6.15 | 27,400 | — | — |
| 2014-03-24 | $6.21 | $6.21 | 20,300 | — | — |
| 2014-03-21 | $6.55 | $6.55 | 11,000 | — | — |
| 2014-03-20 | $6.18 | $6.18 | 22,900 | — | — |
| 2014-03-19 | $6.25 | $6.25 | 11,400 | — | — |
| 2014-03-18 | $5.94 | $5.94 | 15,600 | — | — |
| 2014-03-17 | $5.89 | $5.89 | 1,700 | — | — |
| 2014-03-14 | $5.99 | $5.99 | 9,900 | — | — |
| 2014-03-13 | $5.88 | $5.88 | 18,200 | — | — |
| 2014-03-12 | $5.97 | $5.97 | 6,800 | — | — |
| 2014-03-11 | $5.97 | $5.97 | 37,100 | — | — |
| 2014-03-10 | $5.60 | $5.60 | 3,200 | — | — |
| 2014-03-07 | $5.80 | $5.80 | 8,100 | — | — |
| 2014-03-06 | $5.84 | $5.84 | 2,600 | — | — |
| 2014-03-05 | $5.79 | $5.79 | 3,400 | — | — |
| 2014-03-04 | $5.79 | $5.79 | 6,100 | — | — |
| 2014-03-03 | $5.65 | $5.65 | 22,900 | — | — |
| 2014-02-28 | $5.91 | $5.91 | 6,100 | — | — |
| 2014-02-27 | $5.87 | $5.87 | 13,100 | — | — |
| 2014-02-26 | $5.81 | $5.81 | 0 | — | — |
| 2014-02-25 | $5.81 | $5.81 | 28,000 | — | — |
| 2014-02-24 | $6.02 | $6.02 | 10,900 | — | — |
| 2014-02-21 | $5.91 | $5.91 | 10,200 | — | — |
| 2014-02-20 | $6.15 | $6.15 | 20,100 | — | — |
| 2014-02-19 | $6.07 | $6.07 | 72,000 | — | — |
| 2014-02-18 | $6.02 | $6.02 | 92,100 | — | — |
| 2014-02-14 | $5.95 | $5.95 | 35,600 | — | — |
| 2014-02-13 | $5.77 | $5.77 | 54,200 | — | — |
| 2014-02-12 | $5.86 | $5.86 | 50,700 | — | — |
| 2014-02-11 | $5.75 | $5.75 | 8,000 | — | — |
| 2014-02-10 | $5.79 | $5.79 | 27,600 | — | — |
| 2014-02-07 | $5.94 | $5.94 | 23,900 | — | — |
| 2014-02-06 | $6.00 | $6.00 | 77,800 | — | — |
| 2014-02-05 | $5.84 | $5.84 | 239,000 | — | — |
| 2014-02-04 | $5.35 | $5.35 | 11,200 | — | — |
| 2014-02-03 | $5.16 | $5.16 | 7,100 | — | — |
| 2014-01-31 | $5.12 | $5.12 | 7,800 | — | — |
| 2014-01-30 | $5.17 | $5.17 | 9,400 | — | — |
| 2014-01-29 | $5.16 | $5.16 | 6,100 | — | — |
| 2014-01-28 | $5.20 | $5.20 | 3,300 | — | — |
| 2014-01-27 | $5.05 | $5.05 | 9,000 | — | — |
| 2014-01-24 | $5.15 | $5.15 | 7,900 | — | — |
| 2014-01-23 | $5.15 | $5.15 | 2,500 | — | — |
| 2014-01-22 | $5.10 | $5.10 | 38,500 | — | — |
| 2014-01-21 | $5.07 | $5.07 | 19,200 | — | — |
| 2014-01-17 | $5.15 | $5.15 | 2,100 | — | — |
| 2014-01-16 | $5.16 | $5.16 | 6,400 | — | — |
| 2014-01-15 | $5.14 | $5.14 | 5,900 | — | — |
| 2014-01-14 | $5.28 | $5.28 | 6,200 | — | — |
| 2014-01-13 | $5.26 | $5.26 | 4,000 | — | — |
| 2014-01-10 | $5.19 | $5.19 | 19,600 | — | — |
| 2014-01-09 | $5.25 | $5.25 | 3,800 | — | — |
| 2014-01-08 | $5.44 | $5.44 | 1,700 | — | — |
| 2014-01-07 | $5.26 | $5.26 | 200 | — | — |
| 2014-01-06 | $5.23 | $5.23 | 9,400 | — | — |
| 2014-01-03 | $5.22 | $5.22 | 5,000 | — | — |
| 2014-01-02 | $5.29 | $5.29 | 41,800 | — | — |