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
- 1997-06-18 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 | $6.68 | $7.63 | 3,700 | — | — |
| 2014-12-30 | $6.72 | $7.68 | 13,800 | — | — |
| 2014-12-29 | $6.78 | $7.75 | 60,900 | — | — |
| 2014-12-26 | $6.68 | $7.63 | 11,200 | — | — |
| 2014-12-24 | $6.60 | $7.54 | 5,300 | — | — |
| 2014-12-23 | $6.59 | $7.53 | 21,100 | — | — |
| 2014-12-22 | $6.40 | $7.31 | 6,000 | — | — |
| 2014-12-19 | $6.39 | $7.30 | 7,600 | — | — |
| 2014-12-18 | $6.45 | $7.37 | 17,400 | — | — |
| 2014-12-17 | $6.52 | $7.45 | 14,900 | — | — |
| 2014-12-16 | $6.40 | $7.31 | 5,700 | — | — |
| 2014-12-15 | $6.23 | $7.12 | 2,400 | — | — |
| 2014-12-12 | $6.28 | $7.18 | 9,100 | — | — |
| 2014-12-11 | $6.29 | $7.19 | 18,400 | — | — |
| 2014-12-10 | $6.32 | $7.22 | 8,700 | — | — |
| 2014-12-09 | $6.28 | $7.18 | 6,700 | — | — |
| 2014-12-08 | $6.26 | $7.15 | 5,700 | — | — |
| 2014-12-05 | $6.35 | $7.26 | 4,800 | — | — |
| 2014-12-04 | $6.36 | $7.27 | 6,800 | — | — |
| 2014-12-03 | $6.40 | $7.31 | 13,400 | — | — |
| 2014-12-02 | $6.45 | $7.37 | 12,700 | — | — |
| 2014-12-01 | $6.31 | $7.21 | 7,900 | — | — |
| 2014-11-28 | $6.36 | $7.27 | 6,000 | — | — |
| 2014-11-26 | $6.26 | $7.15 | 34,100 | — | — |
| 2014-11-25 | $6.48 | $7.41 | 9,500 | — | — |
| 2014-11-24 | $6.39 | $7.30 | 14,700 | — | — |
| 2014-11-21 | $6.25 | $7.14 | 3,600 | — | — |
| 2014-11-20 | $6.41 | $7.33 | 28,300 | — | — |
| 2014-11-19 | $6.50 | $7.43 | 8,300 | — | — |
| 2014-11-18 | $6.47 | $7.39 | 25,000 | — | — |
| 2014-11-17 | $6.53 | $7.46 | 8,100 | — | — |
| 2014-11-14 | $6.50 | $7.43 | 4,200 | — | — |
| 2014-11-13 | $6.56 | $7.50 | 8,500 | — | — |
| 2014-11-12 | $6.56 | $7.50 | 7,600 | — | — |
| 2014-11-11 | $6.31 | $7.21 | 11,400 | — | — |
| 2014-11-10 | $6.50 | $7.43 | 6,300 | — | — |
| 2014-11-07 | $6.50 | $7.43 | 6,000 | — | — |
| 2014-11-06 | $6.42 | $7.34 | 5,300 | — | — |
| 2014-11-05 | $6.42 | $7.34 | 15,800 | — | — |
| 2014-11-04 | $6.31 | $7.15 | 14,700 | — | — |
| 2014-11-03 | $6.33 | $7.18 | 4,300 | — | — |
| 2014-10-31 | $6.34 | $7.19 | 9,700 | — | — |
| 2014-10-30 | $6.16 | $6.98 | 15,500 | — | — |
| 2014-10-29 | $6.20 | $7.03 | 13,800 | — | — |
| 2014-10-28 | $6.03 | $6.84 | 11,500 | — | — |
| 2014-10-27 | $6.09 | $6.90 | 9,800 | — | — |
| 2014-10-24 | $6.11 | $6.93 | 10,600 | — | — |
| 2014-10-23 | $6.16 | $6.98 | 19,000 | — | — |
| 2014-10-22 | $6.06 | $6.87 | 14,300 | — | — |
| 2014-10-21 | $6.00 | $6.80 | 24,200 | — | — |
| 2014-10-20 | $5.94 | $6.73 | 19,800 | — | — |
| 2014-10-17 | $5.96 | $6.76 | 13,400 | — | — |
| 2014-10-16 | $5.95 | $6.75 | 33,800 | — | — |
| 2014-10-15 | $5.87 | $6.66 | 15,900 | — | — |
| 2014-10-14 | $6.01 | $6.81 | 33,400 | — | — |
| 2014-10-13 | $6.20 | $7.03 | 10,300 | — | — |
| 2014-10-10 | $6.30 | $7.14 | 10,000 | — | — |
| 2014-10-09 | $6.14 | $6.96 | 31,600 | — | — |
| 2014-10-08 | $6.14 | $6.96 | 124,100 | — | — |
| 2014-10-07 | $6.72 | $7.62 | 16,200 | — | — |
| 2014-10-06 | $6.71 | $7.61 | 50,800 | — | — |
| 2014-10-03 | $6.90 | $7.82 | 64,900 | — | — |
| 2014-10-02 | $6.97 | $7.90 | 17,600 | — | — |
| 2014-10-01 | $6.95 | $7.88 | 67,200 | — | — |
| 2014-09-30 | $6.95 | $7.88 | 37,100 | — | — |
| 2014-09-29 | $6.76 | $7.66 | 17,700 | — | — |
| 2014-09-26 | $6.75 | $7.65 | 16,300 | — | — |
| 2014-09-25 | $6.89 | $7.81 | 23,200 | — | — |
| 2014-09-24 | $6.85 | $7.77 | 11,300 | — | — |
| 2014-09-23 | $6.72 | $7.62 | 30,800 | — | — |
| 2014-09-22 | $6.69 | $7.59 | 44,900 | — | — |
| 2014-09-19 | $7.00 | $7.94 | 137,300 | — | — |
| 2014-09-18 | $7.00 | $7.94 | 35,700 | — | — |
| 2014-09-17 | $6.85 | $7.77 | 4,500 | — | — |
| 2014-09-16 | $6.84 | $7.76 | 12,200 | — | — |
| 2014-09-15 | $6.74 | $7.64 | 13,600 | — | — |
| 2014-09-12 | $6.78 | $7.69 | 16,800 | — | — |
| 2014-09-11 | $6.78 | $7.69 | 21,100 | — | — |
| 2014-09-10 | $6.74 | $7.64 | 4,400 | — | — |
| 2014-09-09 | $6.59 | $7.47 | 7,200 | — | — |
| 2014-09-08 | $6.51 | $7.38 | 9,900 | — | — |
| 2014-09-05 | $6.68 | $7.57 | 6,500 | — | — |
| 2014-09-04 | $6.67 | $7.56 | 9,400 | — | — |
| 2014-09-03 | $6.71 | $7.61 | 10,900 | — | — |
| 2014-09-02 | $6.67 | $7.56 | 16,600 | — | — |
| 2014-08-29 | $6.72 | $7.62 | 47,000 | — | — |
| 2014-08-28 | $6.85 | $7.77 | 15,700 | — | — |
| 2014-08-27 | $6.78 | $7.69 | 29,300 | — | — |
| 2014-08-26 | $6.72 | $7.62 | 19,400 | — | — |
| 2014-08-25 | $6.70 | $7.60 | 38,200 | — | — |
| 2014-08-22 | $6.82 | $7.73 | 17,700 | — | — |
| 2014-08-21 | $6.74 | $7.64 | 19,200 | — | — |
| 2014-08-20 | $6.90 | $7.82 | 16,500 | — | — |
| 2014-08-19 | $6.96 | $7.89 | 76,500 | — | — |
| 2014-08-18 | $7.00 | $7.94 | 50,000 | — | — |
| 2014-08-15 | $6.74 | $7.64 | 9,200 | — | — |
| 2014-08-14 | $6.70 | $7.60 | 21,400 | — | — |
| 2014-08-13 | $6.74 | $7.64 | 30,000 | — | — |
| 2014-08-12 | $6.59 | $7.47 | 23,700 | — | — |
| 2014-08-11 | $6.41 | $7.27 | 24,900 | — | — |
| 2014-08-08 | $6.20 | $7.03 | 32,600 | — | — |
| 2014-08-07 | $6.36 | $7.21 | 20,500 | — | — |
| 2014-08-06 | $6.33 | $7.18 | 37,500 | — | — |
| 2014-08-05 | $6.22 | $7.05 | 60,100 | — | — |
| 2014-08-04 | $6.08 | $6.89 | 13,400 | — | — |
| 2014-08-01 | $5.98 | $6.78 | 3,500 | — | — |
| 2014-07-31 | $5.97 | $6.77 | 19,600 | — | — |
| 2014-07-30 | $6.14 | $6.90 | 37,600 | — | — |
| 2014-07-29 | $5.97 | $6.71 | 25,400 | — | — |
| 2014-07-28 | $5.85 | $6.58 | 8,300 | — | — |
| 2014-07-25 | $5.89 | $6.62 | 15,800 | — | — |
| 2014-07-24 | $5.89 | $6.62 | 13,100 | — | — |
| 2014-07-23 | $5.65 | $6.35 | 14,000 | — | — |
| 2014-07-22 | $5.61 | $6.31 | 77,500 | — | — |
| 2014-07-21 | $5.64 | $6.34 | 26,700 | — | — |
| 2014-07-18 | $5.62 | $6.32 | 6,500 | — | — |
| 2014-07-17 | $5.71 | $6.42 | 21,200 | — | — |
| 2014-07-16 | $5.70 | $6.41 | 25,400 | — | — |
| 2014-07-15 | $5.86 | $6.59 | 2,000 | — | — |
| 2014-07-14 | $5.91 | $6.65 | 10,800 | — | — |
| 2014-07-11 | $5.87 | $6.60 | 7,500 | — | — |
| 2014-07-10 | $5.87 | $6.60 | 9,300 | — | — |
| 2014-07-09 | $5.92 | $6.66 | 18,900 | — | — |
| 2014-07-08 | $5.77 | $6.49 | 18,900 | — | — |
| 2014-07-07 | $5.78 | $6.50 | 25,800 | — | — |
| 2014-07-03 | $5.62 | $6.32 | 14,300 | — | — |
| 2014-07-02 | $5.47 | $6.15 | 26,800 | — | — |
| 2014-07-01 | $5.55 | $6.24 | 6,100 | — | — |
| 2014-06-30 | $5.62 | $6.32 | 21,600 | — | — |
| 2014-06-27 | $5.79 | $6.51 | 11,300 | — | — |
| 2014-06-26 | $5.47 | $6.15 | 31,200 | — | — |
| 2014-06-25 | $5.65 | $6.35 | 45,500 | — | — |
| 2014-06-24 | $5.61 | $6.31 | 27,700 | — | — |
| 2014-06-23 | $5.65 | $6.35 | 15,600 | — | — |
| 2014-06-20 | $5.64 | $6.34 | 29,000 | — | — |
| 2014-06-19 | $5.70 | $6.41 | 18,800 | — | — |
| 2014-06-18 | $5.73 | $6.44 | 38,600 | — | — |
| 2014-06-17 | $5.90 | $6.64 | 16,600 | — | — |
| 2014-06-16 | $5.97 | $6.71 | 3,600 | — | — |
| 2014-06-13 | $5.90 | $6.64 | 8,100 | — | — |
| 2014-06-12 | $5.96 | $6.70 | 16,100 | — | — |
| 2014-06-11 | $5.91 | $6.65 | 10,800 | — | — |
| 2014-06-10 | $5.96 | $6.70 | 8,500 | — | — |
| 2014-06-09 | $6.00 | $6.75 | 8,600 | — | — |
| 2014-06-06 | $6.10 | $6.86 | 4,300 | — | — |
| 2014-06-05 | $6.08 | $6.84 | 15,700 | — | — |
| 2014-06-04 | $6.00 | $6.75 | 25,900 | — | — |
| 2014-06-03 | $5.90 | $6.64 | 16,900 | — | — |
| 2014-06-02 | $5.95 | $6.69 | 36,000 | — | — |
| 2014-05-30 | $6.04 | $6.79 | 16,200 | — | — |
| 2014-05-29 | $6.11 | $6.87 | 12,100 | — | — |
| 2014-05-28 | $6.04 | $6.79 | 16,100 | — | — |
| 2014-05-27 | $6.12 | $6.88 | 6,400 | — | — |
| 2014-05-23 | $6.13 | $6.89 | 3,200 | — | — |
| 2014-05-22 | $6.16 | $6.93 | 3,600 | — | — |
| 2014-05-21 | $6.16 | $6.93 | 5,700 | — | — |
| 2014-05-20 | $6.18 | $6.95 | 13,700 | — | — |
| 2014-05-19 | $6.20 | $6.97 | 54,300 | — | — |
| 2014-05-16 | $5.90 | $6.64 | 15,300 | — | — |
| 2014-05-15 | $5.85 | $6.58 | 8,600 | — | — |
| 2014-05-14 | $5.83 | $6.56 | 21,100 | — | — |
| 2014-05-13 | $5.93 | $6.67 | 20,600 | — | — |
| 2014-05-12 | $6.04 | $6.79 | 29,900 | — | — |
| 2014-05-09 | $6.00 | $6.75 | 5,100 | — | — |
| 2014-05-08 | $6.03 | $6.78 | 11,000 | — | — |
| 2014-05-07 | $6.02 | $6.77 | 15,600 | — | — |
| 2014-05-06 | $6.07 | $6.77 | 7,500 | — | — |
| 2014-05-05 | $6.05 | $6.75 | 16,000 | — | — |
| 2014-05-02 | $6.05 | $6.75 | 6,700 | — | — |
| 2014-05-01 | $6.06 | $6.76 | 7,000 | — | — |
| 2014-04-30 | $6.05 | $6.75 | 8,200 | — | — |
| 2014-04-29 | $6.10 | $6.80 | 7,300 | — | — |
| 2014-04-28 | $6.00 | $6.69 | 20,700 | — | — |
| 2014-04-25 | $6.07 | $6.77 | 20,000 | — | — |
| 2014-04-24 | $6.06 | $6.76 | 24,600 | — | — |
| 2014-04-23 | $6.09 | $6.79 | 35,900 | — | — |
| 2014-04-22 | $6.15 | $6.86 | 42,700 | — | — |
| 2014-04-21 | $6.08 | $6.78 | 21,400 | — | — |
| 2014-04-17 | $5.95 | $6.64 | 29,100 | — | — |
| 2014-04-16 | $5.80 | $6.47 | 16,500 | — | — |
| 2014-04-15 | $5.96 | $6.65 | 76,700 | — | — |
| 2014-04-14 | $6.03 | $6.73 | 25,600 | — | — |
| 2014-04-11 | $6.16 | $6.87 | 20,700 | — | — |
| 2014-04-10 | $6.18 | $6.89 | 20,800 | — | — |
| 2014-04-09 | $6.15 | $6.86 | 41,600 | — | — |
| 2014-04-08 | $6.12 | $6.83 | 38,800 | — | — |
| 2014-04-07 | $6.25 | $6.97 | 44,500 | — | — |
| 2014-04-04 | $6.31 | $7.04 | 23,000 | — | — |
| 2014-04-03 | $6.55 | $7.31 | 62,400 | — | — |
| 2014-04-02 | $6.66 | $7.43 | 68,800 | — | — |
| 2014-04-01 | $6.57 | $7.33 | 34,500 | — | — |
| 2014-03-31 | $6.66 | $7.43 | 29,900 | — | — |
| 2014-03-28 | $6.45 | $7.19 | 23,700 | — | — |
| 2014-03-27 | $6.59 | $7.35 | 32,700 | — | — |
| 2014-03-26 | $6.30 | $7.03 | 76,600 | — | — |
| 2014-03-25 | $6.82 | $7.61 | 69,100 | — | — |
| 2014-03-24 | $6.59 | $7.35 | 21,900 | — | — |
| 2014-03-21 | $6.43 | $7.17 | 26,400 | — | — |
| 2014-03-20 | $6.35 | $7.08 | 45,100 | — | — |
| 2014-03-19 | $6.26 | $6.98 | 20,100 | — | — |
| 2014-03-18 | $6.00 | $6.69 | 32,100 | — | — |
| 2014-03-17 | $5.96 | $6.65 | 8,100 | — | — |
| 2014-03-14 | $6.00 | $6.69 | 26,000 | — | — |
| 2014-03-13 | $5.90 | $6.58 | 10,100 | — | — |
| 2014-03-12 | $5.92 | $6.60 | 9,200 | — | — |
| 2014-03-11 | $5.72 | $6.38 | 7,300 | — | — |
| 2014-03-10 | $5.66 | $6.31 | 12,100 | — | — |
| 2014-03-07 | $5.89 | $6.57 | 13,800 | — | — |
| 2014-03-06 | $5.83 | $6.50 | 3,900 | — | — |
| 2014-03-05 | $5.77 | $6.44 | 6,700 | — | — |
| 2014-03-04 | $5.71 | $6.37 | 10,000 | — | — |
| 2014-03-03 | $5.74 | $6.40 | 18,500 | — | — |
| 2014-02-28 | $5.70 | $6.36 | 8,700 | — | — |
| 2014-02-27 | $5.98 | $6.67 | 17,200 | — | — |
| 2014-02-26 | $5.54 | $6.18 | 79,600 | — | — |
| 2014-02-25 | $6.01 | $6.70 | 13,100 | — | — |
| 2014-02-24 | $6.05 | $6.75 | 23,900 | — | — |
| 2014-02-21 | $6.08 | $6.78 | 26,700 | — | — |
| 2014-02-20 | $6.04 | $6.74 | 24,300 | — | — |
| 2014-02-19 | $5.90 | $6.58 | 10,300 | — | — |
| 2014-02-18 | $6.00 | $6.69 | 24,000 | — | — |
| 2014-02-14 | $5.97 | $6.66 | 4,100 | — | — |
| 2014-02-13 | $5.97 | $6.66 | 19,200 | — | — |
| 2014-02-12 | $5.85 | $6.52 | 15,400 | — | — |
| 2014-02-11 | $5.89 | $6.51 | 38,500 | — | — |
| 2014-02-10 | $5.65 | $6.25 | 54,400 | — | — |
| 2014-02-07 | $5.57 | $6.16 | 16,800 | — | — |
| 2014-02-06 | $5.56 | $6.15 | 10,700 | — | — |
| 2014-02-05 | $5.45 | $6.03 | 17,400 | — | — |
| 2014-02-04 | $5.58 | $6.17 | 15,000 | — | — |
| 2014-02-03 | $5.59 | $6.18 | 41,400 | — | — |
| 2014-01-31 | $5.70 | $6.30 | 61,100 | — | — |
| 2014-01-30 | $5.40 | $5.97 | 19,100 | — | — |
| 2014-01-29 | $5.42 | $5.99 | 4,600 | — | — |
| 2014-01-28 | $5.36 | $5.93 | 5,000 | — | — |
| 2014-01-27 | $5.36 | $5.93 | 8,900 | — | — |
| 2014-01-24 | $5.38 | $5.95 | 19,000 | — | — |
| 2014-01-23 | $5.36 | $5.93 | 19,400 | — | — |
| 2014-01-22 | $5.33 | $5.89 | 7,900 | — | — |
| 2014-01-21 | $5.26 | $5.82 | 10,000 | — | — |
| 2014-01-17 | $5.24 | $5.79 | 10,600 | — | — |
| 2014-01-16 | $5.23 | $5.78 | 15,800 | — | — |
| 2014-01-15 | $5.24 | $5.79 | 10,300 | — | — |
| 2014-01-14 | $5.25 | $5.81 | 26,700 | — | — |
| 2014-01-13 | $5.21 | $5.76 | 8,000 | — | — |
| 2014-01-10 | $5.21 | $5.76 | 26,300 | — | — |
| 2014-01-09 | $4.92 | $5.44 | 6,600 | — | — |
| 2014-01-08 | $4.90 | $5.42 | 8,600 | — | — |
| 2014-01-07 | $4.97 | $5.50 | 12,600 | — | — |
| 2014-01-06 | $4.97 | $5.50 | 34,800 | — | — |
| 2014-01-03 | $5.13 | $5.67 | 20,400 | — | — |
| 2014-01-02 | $5.10 | $5.64 | 13,700 | — | — |