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
- 2013-02-11 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 | $7.42 | $8.05 | 742,968 | — | — |
| 2014-12-30 | $7.29 | $7.91 | 692,580 | — | — |
| 2014-12-29 | $6.95 | $7.54 | 787,848 | — | — |
| 2014-12-26 | $7.21 | $7.81 | 579,870 | — | — |
| 2014-12-24 | $6.99 | $7.58 | 464,304 | — | — |
| 2014-12-23 | $6.79 | $7.37 | 964,818 | — | — |
| 2014-12-22 | $7.00 | $7.59 | 1,139,646 | — | — |
| 2014-12-19 | $7.79 | $8.45 | 7,723,236 | — | — |
| 2014-12-18 | $7.75 | $8.41 | 1,084,872 | — | — |
| 2014-12-17 | $7.23 | $7.83 | 1,462,374 | — | — |
| 2014-12-16 | $6.76 | $7.33 | 1,673,616 | — | — |
| 2014-12-15 | $6.89 | $7.47 | 1,841,406 | — | — |
| 2014-12-12 | $7.39 | $8.01 | 1,205,640 | — | — |
| 2014-12-11 | $6.89 | $7.47 | 1,162,902 | — | — |
| 2014-12-10 | $7.06 | $7.65 | 1,008,882 | — | — |
| 2014-12-09 | $7.21 | $7.81 | 941,868 | — | — |
| 2014-12-08 | $6.78 | $7.35 | 1,066,920 | — | — |
| 2014-12-05 | $6.55 | $7.10 | 848,742 | — | — |
| 2014-12-04 | $7.05 | $7.64 | 515,508 | — | — |
| 2014-12-03 | $7.19 | $7.79 | 736,746 | — | — |
| 2014-12-02 | $6.93 | $7.51 | 571,812 | — | — |
| 2014-12-01 | $7.16 | $7.76 | 1,184,628 | — | — |
| 2014-11-28 | $6.74 | $7.30 | 714,000 | — | — |
| 2014-11-26 | $7.55 | $8.18 | 610,062 | — | — |
| 2014-11-25 | $7.64 | $8.28 | 864,960 | — | — |
| 2014-11-24 | $7.54 | $8.17 | 1,094,664 | — | — |
| 2014-11-21 | $7.54 | $8.17 | 1,137,606 | — | — |
| 2014-11-20 | $7.54 | $8.17 | 938,094 | — | — |
| 2014-11-19 | $7.39 | $8.01 | 1,337,628 | — | — |
| 2014-11-18 | $7.78 | $8.44 | 1,499,502 | — | — |
| 2014-11-17 | $7.17 | $7.77 | 967,572 | — | — |
| 2014-11-14 | $6.91 | $7.49 | 1,374,756 | — | — |
| 2014-11-13 | $6.61 | $7.16 | 599,760 | — | — |
| 2014-11-12 | $6.68 | $7.24 | 1,039,278 | — | — |
| 2014-11-11 | $6.71 | $7.27 | 1,573,350 | — | — |
| 2014-11-10 | $6.47 | $7.01 | 884,646 | — | — |
| 2014-11-07 | $7.02 | $7.61 | 2,101,914 | — | — |
| 2014-11-06 | $6.78 | $7.35 | 1,363,230 | — | — |
| 2014-11-05 | $6.68 | $7.24 | 1,002,048 | — | — |
| 2014-11-04 | $7.09 | $7.68 | 1,018,572 | — | — |
| 2014-11-03 | $7.31 | $7.93 | 1,371,798 | — | — |
| 2014-10-31 | $7.21 | $7.81 | 1,627,818 | — | — |
| 2014-10-30 | $7.66 | $8.30 | 1,049,988 | — | — |
| 2014-10-29 | $8.08 | $8.76 | 670,650 | — | — |
| 2014-10-28 | $8.55 | $9.27 | 468,078 | — | — |
| 2014-10-27 | $8.30 | $9.00 | 658,614 | — | — |
| 2014-10-24 | $8.38 | $9.09 | 835,074 | — | — |
| 2014-10-23 | $8.23 | $8.92 | 677,178 | — | — |
| 2014-10-22 | $7.98 | $8.65 | 647,904 | — | — |
| 2014-10-21 | $8.09 | $8.77 | 716,550 | — | — |
| 2014-10-20 | $8.10 | $8.78 | 804,270 | — | — |
| 2014-10-17 | $8.02 | $8.69 | 1,711,458 | — | — |
| 2014-10-16 | $8.14 | $8.82 | 1,019,184 | — | — |
| 2014-10-15 | $8.25 | $8.94 | 1,031,934 | — | — |
| 2014-10-14 | $8.43 | $9.14 | 818,856 | — | — |
| 2014-10-13 | $8.46 | $9.17 | 793,968 | — | — |
| 2014-10-10 | $8.30 | $9.00 | 1,052,436 | — | — |
| 2014-10-09 | $8.51 | $9.23 | 882,096 | — | — |
| 2014-10-08 | $8.84 | $9.59 | 1,427,388 | — | — |
| 2014-10-07 | $8.34 | $9.04 | 601,698 | — | — |
| 2014-10-06 | $8.44 | $9.15 | 923,814 | — | — |
| 2014-10-03 | $8.15 | $8.83 | 672,792 | — | — |
| 2014-10-02 | $8.59 | $9.31 | 566,202 | — | — |
| 2014-10-01 | $8.48 | $9.19 | 751,842 | — | — |
| 2014-09-30 | $8.31 | $9.01 | 1,872,924 | — | — |
| 2014-09-29 | $8.16 | $8.84 | 749,700 | — | — |
| 2014-09-26 | $7.97 | $8.64 | 931,464 | — | — |
| 2014-09-25 | $7.80 | $8.46 | 938,196 | — | — |
| 2014-09-24 | $7.94 | $8.61 | 801,924 | — | — |
| 2014-09-23 | $7.97 | $8.64 | 1,344,870 | — | — |
| 2014-09-22 | $7.82 | $8.48 | 882,810 | — | — |
| 2014-09-19 | $8.48 | $9.19 | 1,453,296 | — | — |
| 2014-09-18 | $8.27 | $8.97 | 866,796 | — | — |
| 2014-09-17 | $8.19 | $8.87 | 583,848 | — | — |
| 2014-09-16 | $8.65 | $9.37 | 750,924 | — | — |
| 2014-09-15 | $8.65 | $9.37 | 669,630 | — | — |
| 2014-09-12 | $8.66 | $9.38 | 414,222 | — | — |
| 2014-09-11 | $8.94 | $9.69 | 638,214 | — | — |
| 2014-09-10 | $8.92 | $9.67 | 798,252 | — | — |
| 2014-09-09 | $8.98 | $9.74 | 777,138 | — | — |
| 2014-09-08 | $8.75 | $9.49 | 674,628 | — | — |
| 2014-09-05 | $9.04 | $9.80 | 500,514 | — | — |
| 2014-09-04 | $8.83 | $9.58 | 625,464 | — | — |
| 2014-09-03 | $9.02 | $9.78 | 709,920 | — | — |
| 2014-09-02 | $8.83 | $9.58 | 726,750 | — | — |
| 2014-08-29 | $9.21 | $9.98 | 347,514 | — | — |
| 2014-08-28 | $9.06 | $9.82 | 450,126 | — | — |
| 2014-08-27 | $8.94 | $9.69 | 413,304 | — | — |
| 2014-08-26 | $9.21 | $9.98 | 403,818 | — | — |
| 2014-08-25 | $9.22 | $9.99 | 312,936 | — | — |
| 2014-08-22 | $9.26 | $10.04 | 591,396 | — | — |
| 2014-08-21 | $9.08 | $9.84 | 935,442 | — | — |
| 2014-08-20 | $9.25 | $10.03 | 304,674 | — | — |
| 2014-08-19 | $9.31 | $9.90 | 419,526 | — | — |
| 2014-08-18 | $9.50 | $10.10 | 314,772 | — | — |
| 2014-08-15 | $9.44 | $10.03 | 615,774 | — | — |
| 2014-08-14 | $9.67 | $10.27 | 947,988 | — | — |
| 2014-08-13 | $9.63 | $10.23 | 859,860 | — | — |
| 2014-08-12 | $9.96 | $10.59 | 643,824 | — | — |
| 2014-08-11 | $10.07 | $10.70 | 476,544 | — | — |
| 2014-08-08 | $10.19 | $10.83 | 486,642 | — | — |
| 2014-08-07 | $10.12 | $10.75 | 751,842 | — | — |
| 2014-08-06 | $10.00 | $10.63 | 715,734 | — | — |
| 2014-08-05 | $9.62 | $10.22 | 555,594 | — | — |
| 2014-08-04 | $9.44 | $10.03 | 681,564 | — | — |
| 2014-08-01 | $9.27 | $9.86 | 989,604 | — | — |
| 2014-07-31 | $9.35 | $9.94 | 1,337,322 | — | — |
| 2014-07-30 | $9.52 | $10.12 | 550,290 | — | — |
| 2014-07-29 | $9.69 | $10.29 | 681,258 | — | — |
| 2014-07-28 | $9.78 | $10.40 | 1,028,772 | — | — |
| 2014-07-25 | $9.74 | $10.35 | 2,386,188 | — | — |
| 2014-07-24 | $10.76 | $11.44 | 406,674 | — | — |
| 2014-07-23 | $10.68 | $11.35 | 609,450 | — | — |
| 2014-07-22 | $10.68 | $11.35 | 393,006 | — | — |
| 2014-07-21 | $10.75 | $11.42 | 763,980 | — | — |
| 2014-07-18 | $10.62 | $11.28 | 814,470 | — | — |
| 2014-07-17 | $10.44 | $11.10 | 965,736 | — | — |
| 2014-07-16 | $10.08 | $10.71 | 836,502 | — | — |
| 2014-07-15 | $9.81 | $10.43 | 940,542 | — | — |
| 2014-07-14 | $9.94 | $10.56 | 822,528 | — | — |
| 2014-07-11 | $10.03 | $10.66 | 1,133,526 | — | — |
| 2014-07-10 | $9.60 | $10.20 | 1,109,658 | — | — |
| 2014-07-09 | $9.81 | $10.43 | 1,684,428 | — | — |
| 2014-07-08 | $9.64 | $10.24 | 1,759,194 | — | — |
| 2014-07-07 | $9.64 | $10.24 | 1,152,090 | — | — |
| 2014-07-03 | $10.25 | $10.89 | 690,744 | — | — |
| 2014-07-02 | $10.75 | $11.43 | 549,780 | — | — |
| 2014-07-01 | $10.66 | $11.33 | 414,120 | — | — |
| 2014-06-30 | $10.81 | $11.49 | 657,186 | — | — |
| 2014-06-27 | $10.63 | $11.29 | 732,156 | — | — |
| 2014-06-26 | $10.58 | $11.24 | 449,412 | — | — |
| 2014-06-25 | $10.27 | $10.92 | 356,490 | — | — |
| 2014-06-24 | $10.23 | $10.87 | 631,890 | — | — |
| 2014-06-23 | $10.61 | $11.27 | 1,026,834 | — | — |
| 2014-06-20 | $10.22 | $10.86 | 3,447,600 | — | — |
| 2014-06-19 | $10.37 | $11.02 | 1,291,728 | — | — |
| 2014-06-18 | $9.54 | $10.14 | 656,778 | — | — |
| 2014-06-17 | $9.13 | $9.70 | 998,172 | — | — |
| 2014-06-16 | $9.14 | $9.71 | 649,128 | — | — |
| 2014-06-13 | $9.14 | $9.71 | 1,035,096 | — | — |
| 2014-06-12 | $9.48 | $10.07 | 1,674,024 | — | — |
| 2014-06-11 | $9.79 | $10.41 | 664,836 | — | — |
| 2014-06-10 | $9.84 | $10.46 | 512,958 | — | — |
| 2014-06-09 | $9.81 | $10.43 | 375,564 | — | — |
| 2014-06-06 | $10.09 | $10.72 | 690,234 | — | — |
| 2014-06-05 | $9.97 | $10.60 | 492,150 | — | — |
| 2014-06-04 | $9.89 | $10.51 | 381,786 | — | — |
| 2014-06-03 | $10.04 | $10.67 | 460,224 | — | — |
| 2014-06-02 | $9.94 | $10.56 | 592,416 | — | — |
| 2014-05-30 | $9.63 | $10.23 | 779,178 | — | — |
| 2014-05-29 | $9.57 | $10.17 | 745,212 | — | — |
| 2014-05-28 | $9.57 | $10.17 | 860,268 | — | — |
| 2014-05-27 | $9.89 | $10.51 | 1,076,508 | — | — |
| 2014-05-23 | $10.55 | $11.21 | 449,004 | — | — |
| 2014-05-22 | $10.68 | $11.35 | 280,398 | — | — |
| 2014-05-21 | $10.77 | $11.45 | 360,672 | — | — |
| 2014-05-20 | $10.83 | $11.51 | 465,324 | — | — |
| 2014-05-19 | $10.87 | $11.55 | 343,536 | — | — |
| 2014-05-16 | $10.75 | $11.42 | 745,620 | — | — |
| 2014-05-15 | $10.66 | $11.33 | 624,444 | — | — |
| 2014-05-14 | $10.81 | $11.49 | 585,072 | — | — |
| 2014-05-13 | $10.74 | $11.41 | 1,125,774 | — | — |
| 2014-05-12 | $10.55 | $11.21 | 669,222 | — | — |
| 2014-05-09 | $10.27 | $10.92 | 592,416 | — | — |
| 2014-05-08 | $10.12 | $10.75 | 383,112 | — | — |
| 2014-05-07 | $10.11 | $10.74 | 886,992 | — | — |
| 2014-05-06 | $10.41 | $11.06 | 381,582 | — | — |
| 2014-05-05 | $10.46 | $11.12 | 376,584 | — | — |
| 2014-05-02 | $10.14 | $10.77 | 459,306 | — | — |
| 2014-05-01 | $9.97 | $10.60 | 441,966 | — | — |
| 2014-04-30 | $10.13 | $10.76 | 353,022 | — | — |
| 2014-04-29 | $10.02 | $10.65 | 782,136 | — | — |
| 2014-04-28 | $9.93 | $10.55 | 929,526 | — | — |
| 2014-04-25 | $9.99 | $10.62 | 674,628 | — | — |
| 2014-04-24 | $9.92 | $10.54 | 1,038,972 | — | — |
| 2014-04-23 | $10.08 | $10.71 | 795,498 | — | — |
| 2014-04-22 | $9.93 | $10.55 | 1,535,100 | — | — |
| 2014-04-21 | $9.54 | $10.14 | 703,902 | — | — |
| 2014-04-17 | $9.71 | $10.31 | 451,860 | — | — |
| 2014-04-16 | $9.85 | $10.47 | 424,320 | — | — |
| 2014-04-15 | $9.98 | $10.61 | 669,732 | — | — |
| 2014-04-14 | $9.92 | $10.54 | 551,004 | — | — |
| 2014-04-11 | $9.44 | $10.03 | 445,740 | — | — |
| 2014-04-10 | $9.37 | $9.96 | 542,640 | — | — |
| 2014-04-09 | $9.66 | $10.26 | 870,672 | — | — |
| 2014-04-08 | $9.29 | $9.88 | 622,710 | — | — |
| 2014-04-07 | $9.20 | $9.77 | 1,012,350 | — | — |
| 2014-04-04 | $8.96 | $9.52 | 596,394 | — | — |
| 2014-04-03 | $9.08 | $9.65 | 591,498 | — | — |
| 2014-04-02 | $8.87 | $9.43 | 722,568 | — | — |
| 2014-04-01 | $8.45 | $8.98 | 552,024 | — | — |
| 2014-03-31 | $8.17 | $8.68 | 623,016 | — | — |
| 2014-03-28 | $8.11 | $8.62 | 795,702 | — | — |
| 2014-03-27 | $8.04 | $8.54 | 820,692 | — | — |
| 2014-03-26 | $8.10 | $8.61 | 1,087,014 | — | — |
| 2014-03-25 | $8.24 | $8.75 | 709,818 | — | — |
| 2014-03-24 | $8.12 | $8.63 | 1,377,102 | — | — |
| 2014-03-21 | $8.43 | $8.96 | 3,180,870 | — | — |
| 2014-03-20 | $8.69 | $9.23 | 1,214,310 | — | — |
| 2014-03-19 | $8.42 | $8.95 | 1,545,912 | — | — |
| 2014-03-18 | $8.87 | $9.43 | 927,996 | — | — |
| 2014-03-17 | $8.72 | $9.26 | 1,323,960 | — | — |
| 2014-03-14 | $9.49 | $10.09 | 1,889,856 | — | — |
| 2014-03-13 | $9.57 | $10.17 | 987,666 | — | — |
| 2014-03-12 | $9.08 | $9.65 | 613,326 | — | — |
| 2014-03-11 | $9.04 | $9.32 | 696,048 | — | — |
| 2014-03-10 | $9.02 | $9.30 | 1,262,046 | — | — |
| 2014-03-07 | $8.80 | $9.07 | 811,614 | — | — |
| 2014-03-06 | $8.61 | $8.87 | 458,082 | — | — |
| 2014-03-05 | $8.29 | $8.55 | 413,406 | — | — |
| 2014-03-04 | $8.09 | $8.34 | 494,088 | — | — |
| 2014-03-03 | $8.07 | $8.32 | 870,264 | — | — |
| 2014-02-28 | $7.85 | $8.09 | 899,028 | — | — |
| 2014-02-27 | $7.77 | $8.01 | 606,696 | — | — |
| 2014-02-26 | $7.78 | $8.02 | 856,290 | — | — |
| 2014-02-25 | $7.84 | $8.08 | 615,978 | — | — |
| 2014-02-24 | $8.05 | $8.29 | 812,736 | — | — |
| 2014-02-21 | $7.80 | $8.04 | 840,582 | — | — |
| 2014-02-20 | $7.66 | $7.89 | 587,622 | — | — |
| 2014-02-19 | $7.17 | $7.39 | 666,672 | — | — |
| 2014-02-18 | $7.32 | $7.55 | 552,024 | — | — |
| 2014-02-14 | $7.08 | $7.29 | 1,039,788 | — | — |
| 2014-02-13 | $6.77 | $6.98 | 628,116 | — | — |
| 2014-02-12 | $6.35 | $6.55 | 834,870 | — | — |
| 2014-02-11 | $6.52 | $6.72 | 1,888,836 | — | — |
| 2014-02-10 | $5.88 | $6.06 | 2,300,406 | — | — |
| 2014-02-07 | $5.88 | $6.06 | 942,378 | — | — |
| 2014-02-06 | $5.84 | $6.02 | 341,598 | — | — |
| 2014-02-05 | $5.65 | $5.82 | 904,536 | — | — |
| 2014-02-04 | $5.86 | $6.04 | 995,010 | — | — |
| 2014-02-03 | $5.85 | $6.03 | 1,935,858 | — | — |
| 2014-01-31 | $5.66 | $5.83 | 565,488 | — | — |
| 2014-01-30 | $5.34 | $5.51 | 452,574 | — | — |
| 2014-01-29 | $5.43 | $5.60 | 570,588 | — | — |
| 2014-01-28 | $5.38 | $5.55 | 470,628 | — | — |
| 2014-01-27 | $5.26 | $5.43 | 890,766 | — | — |
| 2014-01-24 | $5.32 | $5.49 | 482,154 | — | — |
| 2014-01-23 | $5.29 | $5.46 | 467,058 | — | — |
| 2014-01-22 | $5.18 | $5.33 | 322,014 | — | — |
| 2014-01-21 | $5.30 | $5.47 | 570,180 | — | — |
| 2014-01-17 | $5.28 | $5.45 | 330,582 | — | — |
| 2014-01-16 | $5.16 | $5.31 | 342,618 | — | — |
| 2014-01-15 | $5.09 | $5.24 | 269,280 | — | — |
| 2014-01-14 | $4.92 | $5.07 | 512,448 | — | — |
| 2014-01-13 | $4.94 | $5.09 | 486,642 | — | — |
| 2014-01-10 | $4.66 | $4.80 | 723,078 | — | — |
| 2014-01-09 | $4.60 | $4.74 | 436,662 | — | — |
| 2014-01-08 | $4.64 | $4.78 | 228,684 | — | — |
| 2014-01-07 | $4.74 | $4.88 | 301,920 | — | — |
| 2014-01-06 | $4.71 | $4.85 | 536,214 | — | — |
| 2014-01-03 | $4.88 | $5.03 | 527,442 | — | — |
| 2014-01-02 | $4.91 | $5.06 | 731,544 | — | — |