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
- 1997-01-03 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 | $8.54 | $8.54 | 411,400 | — | — |
| 2014-12-30 | $9.19 | $9.19 | 120,600 | — | — |
| 2014-12-29 | $9.19 | $9.19 | 340,300 | — | — |
| 2014-12-26 | $9.61 | $9.61 | 224,600 | — | — |
| 2014-12-24 | $9.41 | $9.41 | 117,500 | — | — |
| 2014-12-23 | $9.49 | $9.49 | 486,200 | — | — |
| 2014-12-22 | $8.89 | $8.89 | 361,600 | — | — |
| 2014-12-19 | $8.53 | $8.53 | 255,900 | — | — |
| 2014-12-18 | $8.57 | $8.57 | 258,700 | — | — |
| 2014-12-17 | $8.56 | $8.56 | 321,500 | — | — |
| 2014-12-16 | $8.59 | $8.59 | 287,000 | — | — |
| 2014-12-15 | $8.42 | $8.42 | 283,100 | — | — |
| 2014-12-12 | $8.57 | $8.57 | 228,800 | — | — |
| 2014-12-11 | $8.53 | $8.53 | 317,600 | — | — |
| 2014-12-10 | $8.20 | $8.20 | 334,900 | — | — |
| 2014-12-09 | $8.57 | $8.57 | 505,700 | — | — |
| 2014-12-08 | $7.97 | $7.97 | 410,300 | — | — |
| 2014-12-05 | $8.29 | $8.29 | 364,900 | — | — |
| 2014-12-04 | $8.19 | $8.19 | 352,100 | — | — |
| 2014-12-03 | $8.37 | $8.37 | 320,000 | — | — |
| 2014-12-02 | $8.60 | $8.60 | 393,400 | — | — |
| 2014-12-01 | $8.22 | $8.22 | 298,600 | — | — |
| 2014-11-28 | $8.42 | $8.42 | 166,200 | — | — |
| 2014-11-26 | $8.57 | $8.57 | 315,100 | — | — |
| 2014-11-25 | $8.49 | $8.49 | 350,900 | — | — |
| 2014-11-24 | $8.13 | $8.13 | 333,600 | — | — |
| 2014-11-21 | $8.01 | $8.01 | 375,800 | — | — |
| 2014-11-20 | $8.17 | $8.17 | 395,400 | — | — |
| 2014-11-19 | $8.01 | $8.01 | 448,600 | — | — |
| 2014-11-18 | $8.38 | $8.38 | 436,800 | — | — |
| 2014-11-17 | $8.38 | $8.38 | 516,900 | — | — |
| 2014-11-14 | $8.56 | $8.56 | 538,600 | — | — |
| 2014-11-13 | $8.30 | $8.30 | 561,000 | — | — |
| 2014-11-12 | $8.35 | $8.35 | 906,100 | — | — |
| 2014-11-11 | $7.80 | $7.80 | 1,001,800 | — | — |
| 2014-11-10 | $8.06 | $8.06 | 940,800 | — | — |
| 2014-11-07 | $8.37 | $8.37 | 1,922,900 | — | — |
| 2014-11-06 | $9.85 | $9.85 | 1,126,500 | — | — |
| 2014-11-05 | $9.56 | $9.56 | 735,400 | — | — |
| 2014-11-04 | $9.62 | $9.62 | 560,500 | — | — |
| 2014-11-03 | $9.53 | $9.53 | 720,700 | — | — |
| 2014-10-31 | $9.30 | $9.30 | 595,600 | — | — |
| 2014-10-30 | $9.20 | $9.20 | 415,200 | — | — |
| 2014-10-29 | $9.18 | $9.18 | 614,600 | — | — |
| 2014-10-28 | $9.13 | $9.13 | 661,500 | — | — |
| 2014-10-27 | $8.84 | $8.84 | 301,600 | — | — |
| 2014-10-24 | $8.83 | $8.83 | 352,100 | — | — |
| 2014-10-23 | $8.79 | $8.79 | 669,700 | — | — |
| 2014-10-22 | $8.86 | $8.86 | 924,600 | — | — |
| 2014-10-21 | $8.58 | $8.58 | 531,700 | — | — |
| 2014-10-20 | $8.49 | $8.49 | 597,600 | — | — |
| 2014-10-17 | $8.48 | $8.48 | 720,700 | — | — |
| 2014-10-16 | $8.27 | $8.27 | 733,100 | — | — |
| 2014-10-15 | $7.94 | $7.94 | 457,500 | — | — |
| 2014-10-14 | $7.61 | $7.61 | 552,100 | — | — |
| 2014-10-13 | $7.71 | $7.71 | 630,600 | — | — |
| 2014-10-10 | $7.60 | $7.60 | 406,000 | — | — |
| 2014-10-09 | $7.64 | $7.64 | 946,500 | — | — |
| 2014-10-08 | $7.47 | $7.47 | 459,700 | — | — |
| 2014-10-07 | $7.24 | $7.24 | 283,400 | — | — |
| 2014-10-06 | $7.03 | $7.03 | 356,100 | — | — |
| 2014-10-03 | $7.15 | $7.15 | 328,000 | — | — |
| 2014-10-02 | $6.86 | $6.86 | 308,100 | — | — |
| 2014-10-01 | $6.67 | $6.67 | 439,000 | — | — |
| 2014-09-30 | $6.62 | $6.62 | 484,100 | — | — |
| 2014-09-29 | $6.78 | $6.78 | 286,200 | — | — |
| 2014-09-26 | $6.97 | $6.97 | 163,300 | — | — |
| 2014-09-25 | $6.84 | $6.84 | 248,700 | — | — |
| 2014-09-24 | $7.14 | $7.14 | 187,400 | — | — |
| 2014-09-23 | $6.89 | $6.89 | 210,700 | — | — |
| 2014-09-22 | $7.00 | $7.00 | 303,900 | — | — |
| 2014-09-19 | $7.22 | $7.22 | 676,200 | — | — |
| 2014-09-18 | $7.34 | $7.34 | 455,300 | — | — |
| 2014-09-17 | $7.50 | $7.50 | 488,600 | — | — |
| 2014-09-16 | $7.23 | $7.23 | 436,300 | — | — |
| 2014-09-15 | $7.40 | $7.40 | 635,300 | — | — |
| 2014-09-12 | $7.64 | $7.64 | 915,300 | — | — |
| 2014-09-11 | $7.87 | $7.87 | 2,314,700 | — | — |
| 2014-09-10 | $7.08 | $7.08 | 612,900 | — | — |
| 2014-09-09 | $6.81 | $6.81 | 352,500 | — | — |
| 2014-09-08 | $6.92 | $6.92 | 383,900 | — | — |
| 2014-09-05 | $6.75 | $6.75 | 392,000 | — | — |
| 2014-09-04 | $6.65 | $6.65 | 148,400 | — | — |
| 2014-09-03 | $6.83 | $6.83 | 340,200 | — | — |
| 2014-09-02 | $6.78 | $6.78 | 417,900 | — | — |
| 2014-08-29 | $6.68 | $6.68 | 355,700 | — | — |
| 2014-08-28 | $6.62 | $6.62 | 189,100 | — | — |
| 2014-08-27 | $6.66 | $6.66 | 152,600 | — | — |
| 2014-08-26 | $6.77 | $6.77 | 213,800 | — | — |
| 2014-08-25 | $6.78 | $6.78 | 305,200 | — | — |
| 2014-08-22 | $6.92 | $6.92 | 260,300 | — | — |
| 2014-08-21 | $6.86 | $6.86 | 208,200 | — | — |
| 2014-08-20 | $6.85 | $6.85 | 212,600 | — | — |
| 2014-08-19 | $6.82 | $6.82 | 349,600 | — | — |
| 2014-08-18 | $6.98 | $6.98 | 563,500 | — | — |
| 2014-08-15 | $6.77 | $6.77 | 304,100 | — | — |
| 2014-08-14 | $6.80 | $6.80 | 373,000 | — | — |
| 2014-08-13 | $6.78 | $6.78 | 435,400 | — | — |
| 2014-08-12 | $6.71 | $6.71 | 619,300 | — | — |
| 2014-08-11 | $6.95 | $6.95 | 615,000 | — | — |
| 2014-08-08 | $6.92 | $6.92 | 1,828,200 | — | — |
| 2014-08-07 | $5.73 | $5.73 | 567,800 | — | — |
| 2014-08-06 | $5.76 | $5.76 | 427,400 | — | — |
| 2014-08-05 | $5.57 | $5.57 | 451,400 | — | — |
| 2014-08-04 | $5.53 | $5.53 | 1,145,100 | — | — |
| 2014-08-01 | $5.17 | $5.17 | 622,900 | — | — |
| 2014-07-31 | $5.11 | $5.11 | 558,500 | — | — |
| 2014-07-30 | $5.52 | $5.52 | 323,200 | — | — |
| 2014-07-29 | $5.44 | $5.44 | 187,200 | — | — |
| 2014-07-28 | $5.29 | $5.29 | 392,100 | — | — |
| 2014-07-25 | $5.35 | $5.35 | 447,500 | — | — |
| 2014-07-24 | $5.70 | $5.70 | 292,200 | — | — |
| 2014-07-23 | $5.63 | $5.63 | 325,800 | — | — |
| 2014-07-22 | $5.79 | $5.79 | 312,600 | — | — |
| 2014-07-21 | $5.85 | $5.85 | 514,100 | — | — |
| 2014-07-18 | $6.23 | $6.23 | 520,400 | — | — |
| 2014-07-17 | $5.75 | $5.75 | 369,400 | — | — |
| 2014-07-16 | $5.86 | $5.86 | 251,300 | — | — |
| 2014-07-15 | $5.75 | $5.75 | 248,200 | — | — |
| 2014-07-14 | $5.95 | $5.95 | 242,500 | — | — |
| 2014-07-11 | $6.00 | $6.00 | 223,000 | — | — |
| 2014-07-10 | $6.08 | $6.08 | 493,400 | — | — |
| 2014-07-09 | $6.09 | $6.09 | 315,500 | — | — |
| 2014-07-08 | $5.95 | $5.95 | 783,400 | — | — |
| 2014-07-07 | $6.05 | $6.05 | 956,600 | — | — |
| 2014-07-03 | $6.39 | $6.39 | 233,900 | — | — |
| 2014-07-02 | $6.62 | $6.62 | 484,100 | — | — |
| 2014-07-01 | $6.48 | $6.48 | 625,100 | — | — |
| 2014-06-30 | $6.63 | $6.63 | 946,100 | — | — |
| 2014-06-27 | $6.68 | $6.68 | 5,623,500 | — | — |
| 2014-06-26 | $7.01 | $7.01 | 358,700 | — | — |
| 2014-06-25 | $7.02 | $7.02 | 414,000 | — | — |
| 2014-06-24 | $6.99 | $6.99 | 286,500 | — | — |
| 2014-06-23 | $7.15 | $7.15 | 453,200 | — | — |
| 2014-06-20 | $7.13 | $7.13 | 672,500 | — | — |
| 2014-06-19 | $7.14 | $7.14 | 338,500 | — | — |
| 2014-06-18 | $7.20 | $7.20 | 254,100 | — | — |
| 2014-06-17 | $7.15 | $7.15 | 394,800 | — | — |
| 2014-06-16 | $7.25 | $7.25 | 389,600 | — | — |
| 2014-06-13 | $7.24 | $7.24 | 622,600 | — | — |
| 2014-06-12 | $7.15 | $7.15 | 581,200 | — | — |
| 2014-06-11 | $7.33 | $7.33 | 563,500 | — | — |
| 2014-06-10 | $7.58 | $7.58 | 650,900 | — | — |
| 2014-06-09 | $7.45 | $7.45 | 913,000 | — | — |
| 2014-06-06 | $7.48 | $7.48 | 1,800,000 | — | — |
| 2014-06-05 | $7.00 | $7.00 | 2,182,800 | — | — |
| 2014-06-04 | $6.34 | $6.34 | 511,000 | — | — |
| 2014-06-03 | $6.14 | $6.14 | 1,169,600 | — | — |
| 2014-06-02 | $6.25 | $6.25 | 709,500 | — | — |
| 2014-05-30 | $6.36 | $6.36 | 367,700 | — | — |
| 2014-05-29 | $6.38 | $6.38 | 370,500 | — | — |
| 2014-05-28 | $6.35 | $6.35 | 715,600 | — | — |
| 2014-05-27 | $6.39 | $6.39 | 963,600 | — | — |
| 2014-05-23 | $6.22 | $6.22 | 408,200 | — | — |
| 2014-05-22 | $6.20 | $6.20 | 507,400 | — | — |
| 2014-05-21 | $6.18 | $6.18 | 828,500 | — | — |
| 2014-05-20 | $6.16 | $6.16 | 548,200 | — | — |
| 2014-05-19 | $6.28 | $6.28 | 749,700 | — | — |
| 2014-05-16 | $5.96 | $5.96 | 1,292,600 | — | — |
| 2014-05-15 | $6.23 | $6.23 | 1,310,600 | — | — |
| 2014-05-14 | $6.23 | $6.23 | 748,100 | — | — |
| 2014-05-13 | $6.34 | $6.34 | 1,042,200 | — | — |
| 2014-05-12 | $6.50 | $6.50 | 2,176,900 | — | — |
| 2014-05-09 | $6.48 | $6.48 | 4,591,100 | — | — |
| 2014-05-08 | $5.32 | $5.32 | 1,093,400 | — | — |
| 2014-05-07 | $5.44 | $5.44 | 983,900 | — | — |
| 2014-05-06 | $5.39 | $5.39 | 1,461,500 | — | — |
| 2014-05-05 | $5.06 | $5.06 | 419,400 | — | — |
| 2014-05-02 | $4.95 | $4.95 | 355,400 | — | — |
| 2014-05-01 | $4.77 | $4.77 | 718,400 | — | — |
| 2014-04-30 | $4.97 | $4.97 | 356,900 | — | — |
| 2014-04-29 | $5.05 | $5.05 | 952,700 | — | — |
| 2014-04-28 | $5.06 | $5.06 | 985,700 | — | — |
| 2014-04-25 | $4.77 | $4.77 | 255,500 | — | — |
| 2014-04-24 | $4.76 | $4.76 | 1,118,900 | — | — |
| 2014-04-23 | $4.82 | $4.82 | 865,900 | — | — |
| 2014-04-22 | $4.89 | $4.89 | 860,900 | — | — |
| 2014-04-21 | $4.63 | $4.63 | 614,300 | — | — |
| 2014-04-17 | $4.41 | $4.41 | 342,700 | — | — |
| 2014-04-16 | $4.38 | $4.38 | 486,200 | — | — |
| 2014-04-15 | $4.38 | $4.38 | 589,500 | — | — |
| 2014-04-14 | $4.41 | $4.41 | 1,073,100 | — | — |
| 2014-04-11 | $4.07 | $4.07 | 666,900 | — | — |
| 2014-04-10 | $4.04 | $4.04 | 585,200 | — | — |
| 2014-04-09 | $4.17 | $4.17 | 1,184,300 | — | — |
| 2014-04-08 | $4.13 | $4.13 | 1,955,100 | — | — |
| 2014-04-07 | $3.76 | $3.76 | 1,110,800 | — | — |
| 2014-04-04 | $3.47 | $3.47 | 532,100 | — | — |
| 2014-04-03 | $3.39 | $3.39 | 932,500 | — | — |
| 2014-04-02 | $3.22 | $3.22 | 1,362,500 | — | — |
| 2014-04-01 | $2.88 | $2.88 | 363,700 | — | — |
| 2014-03-31 | $2.84 | $2.84 | 435,900 | — | — |
| 2014-03-28 | $2.74 | $2.74 | 244,600 | — | — |
| 2014-03-27 | $2.71 | $2.71 | 190,500 | — | — |
| 2014-03-26 | $2.61 | $2.61 | 305,000 | — | — |
| 2014-03-25 | $2.77 | $2.77 | 151,100 | — | — |
| 2014-03-24 | $2.79 | $2.79 | 139,800 | — | — |
| 2014-03-21 | $2.86 | $2.86 | 435,600 | — | — |
| 2014-03-20 | $2.75 | $2.74 | 118,100 | — | — |
| 2014-03-19 | $2.74 | $2.74 | 236,800 | — | — |
| 2014-03-18 | $2.75 | $2.75 | 205,600 | — | — |
| 2014-03-17 | $2.75 | $2.75 | 404,500 | — | — |
| 2014-03-14 | $2.76 | $2.76 | 200,900 | — | — |
| 2014-03-13 | $2.81 | $2.81 | 110,400 | — | — |
| 2014-03-12 | $2.90 | $2.90 | 412,200 | — | — |
| 2014-03-11 | $2.90 | $2.90 | 333,400 | — | — |
| 2014-03-10 | $2.89 | $2.89 | 693,200 | — | — |
| 2014-03-07 | $2.82 | $2.82 | 890,200 | — | — |
| 2014-03-06 | $2.74 | $2.74 | 1,449,800 | — | — |
| 2014-03-05 | $2.63 | $2.63 | 1,053,300 | — | — |
| 2014-03-04 | $2.33 | $2.33 | 944,900 | — | — |
| 2014-03-03 | $2.29 | $2.29 | 2,171,600 | — | — |
| 2014-02-28 | $1.94 | $1.94 | 92,300 | — | — |
| 2014-02-27 | $1.91 | $1.91 | 14,700 | — | — |
| 2014-02-26 | $1.94 | $1.94 | 27,000 | — | — |
| 2014-02-25 | $1.91 | $1.91 | 217,900 | — | — |
| 2014-02-24 | $1.97 | $1.97 | 103,500 | — | — |
| 2014-02-21 | $1.98 | $1.98 | 115,300 | — | — |
| 2014-02-20 | $1.93 | $1.93 | 72,600 | — | — |
| 2014-02-19 | $1.92 | $1.92 | 51,400 | — | — |
| 2014-02-18 | $1.93 | $1.93 | 117,600 | — | — |
| 2014-02-14 | $1.92 | $1.92 | 70,800 | — | — |
| 2014-02-13 | $1.91 | $1.91 | 85,000 | — | — |
| 2014-02-12 | $1.91 | $1.91 | 171,600 | — | — |
| 2014-02-11 | $1.92 | $1.92 | 119,100 | — | — |
| 2014-02-10 | $1.86 | $1.86 | 96,500 | — | — |
| 2014-02-07 | $1.86 | $1.86 | 56,000 | — | — |
| 2014-02-06 | $1.87 | $1.87 | 109,700 | — | — |
| 2014-02-05 | $1.85 | $1.85 | 152,100 | — | — |
| 2014-02-04 | $1.87 | $1.87 | 106,000 | — | — |
| 2014-02-03 | $1.87 | $1.87 | 255,700 | — | — |
| 2014-01-31 | $1.89 | $1.89 | 221,000 | — | — |
| 2014-01-30 | $1.90 | $1.90 | 310,100 | — | — |
| 2014-01-29 | $1.89 | $1.89 | 557,800 | — | — |
| 2014-01-28 | $1.72 | $1.72 | 96,400 | — | — |
| 2014-01-27 | $1.72 | $1.72 | 155,800 | — | — |
| 2014-01-24 | $1.74 | $1.74 | 312,500 | — | — |
| 2014-01-23 | $1.83 | $1.83 | 2,064,500 | — | — |
| 2014-01-22 | $1.66 | $1.66 | 1,188,700 | — | — |
| 2014-01-21 | $1.64 | $1.64 | 220,500 | — | — |
| 2014-01-17 | $1.68 | $1.68 | 252,100 | — | — |
| 2014-01-16 | $1.64 | $1.64 | 261,300 | — | — |
| 2014-01-15 | $1.67 | $1.67 | 401,600 | — | — |
| 2014-01-14 | $1.61 | $1.61 | 379,500 | — | — |
| 2014-01-13 | $1.50 | $1.50 | 210,900 | — | — |
| 2014-01-10 | $1.51 | $1.51 | 54,200 | — | — |
| 2014-01-09 | $1.51 | $1.51 | 111,000 | — | — |
| 2014-01-08 | $1.57 | $1.57 | 75,100 | — | — |
| 2014-01-07 | $1.61 | $1.61 | 233,000 | — | — |
| 2014-01-06 | $1.60 | $1.60 | 122,000 | — | — |
| 2014-01-03 | $1.61 | $1.61 | 117,200 | — | — |
| 2014-01-02 | $1.62 | $1.62 | 179,700 | — | — |