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
- 2007-03-19 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 | $6.19 | $6.19 | 14,700 | — | — |
| 2014-12-30 | $6.05 | $6.05 | 17,200 | — | — |
| 2014-12-29 | $6.22 | $6.22 | 58,200 | — | — |
| 2014-12-26 | $6.37 | $6.37 | 6,700 | — | — |
| 2014-12-24 | $6.27 | $6.27 | 4,400 | — | — |
| 2014-12-23 | $6.31 | $6.31 | 13,200 | — | — |
| 2014-12-22 | $6.29 | $6.29 | 20,600 | — | — |
| 2014-12-19 | $6.53 | $6.53 | 10,900 | — | — |
| 2014-12-18 | $6.52 | $6.52 | 35,100 | — | — |
| 2014-12-17 | $6.57 | $6.57 | 27,200 | — | — |
| 2014-12-16 | $6.56 | $6.56 | 13,100 | — | — |
| 2014-12-15 | $6.57 | $6.57 | 14,200 | — | — |
| 2014-12-12 | $6.74 | $6.74 | 23,700 | — | — |
| 2014-12-11 | $6.53 | $6.53 | 25,500 | — | — |
| 2014-12-10 | $6.91 | $6.91 | 12,200 | — | — |
| 2014-12-09 | $7.00 | $7.00 | 10,700 | — | — |
| 2014-12-08 | $6.90 | $6.90 | 14,000 | — | — |
| 2014-12-05 | $7.18 | $7.18 | 6,100 | — | — |
| 2014-12-04 | $7.25 | $7.25 | 5,300 | — | — |
| 2014-12-03 | $7.45 | $7.45 | 12,000 | — | — |
| 2014-12-02 | $7.06 | $7.06 | 15,300 | — | — |
| 2014-12-01 | $6.78 | $6.78 | 28,500 | — | — |
| 2014-11-28 | $7.00 | $7.00 | 16,400 | — | — |
| 2014-11-26 | $7.41 | $7.41 | 24,700 | — | — |
| 2014-11-25 | $7.54 | $7.54 | 29,900 | — | — |
| 2014-11-24 | $7.29 | $7.29 | 36,700 | — | — |
| 2014-11-21 | $7.50 | $7.50 | 22,600 | — | — |
| 2014-11-20 | $7.72 | $7.72 | 34,700 | — | — |
| 2014-11-19 | $7.51 | $7.51 | 15,800 | — | — |
| 2014-11-18 | $7.90 | $7.90 | 12,000 | — | — |
| 2014-11-17 | $7.87 | $7.87 | 22,500 | — | — |
| 2014-11-14 | $7.79 | $7.79 | 28,500 | — | — |
| 2014-11-13 | $7.35 | $7.35 | 73,000 | — | — |
| 2014-11-12 | $7.70 | $7.70 | 72,300 | — | — |
| 2014-11-11 | $7.58 | $7.58 | 46,700 | — | — |
| 2014-11-10 | $7.67 | $7.67 | 62,400 | — | — |
| 2014-11-07 | $7.00 | $7.00 | 61,600 | — | — |
| 2014-11-06 | $6.85 | $6.85 | 37,400 | — | — |
| 2014-11-05 | $6.39 | $6.39 | 23,000 | — | — |
| 2014-11-04 | $6.12 | $6.12 | 3,600 | — | — |
| 2014-11-03 | $6.19 | $6.19 | 7,600 | — | — |
| 2014-10-31 | $6.14 | $6.14 | 23,900 | — | — |
| 2014-10-30 | $6.27 | $6.27 | 10,300 | — | — |
| 2014-10-29 | $6.36 | $6.36 | 10,800 | — | — |
| 2014-10-28 | $6.19 | $6.19 | 5,200 | — | — |
| 2014-10-27 | $6.05 | $6.05 | 3,800 | — | — |
| 2014-10-24 | $6.02 | $6.02 | 6,700 | — | — |
| 2014-10-23 | $6.08 | $6.08 | 8,400 | — | — |
| 2014-10-22 | $6.04 | $6.04 | 14,600 | — | — |
| 2014-10-21 | $6.18 | $6.18 | 3,700 | — | — |
| 2014-10-20 | $6.07 | $6.07 | 4,100 | — | — |
| 2014-10-17 | $6.13 | $6.13 | 13,300 | — | — |
| 2014-10-16 | $5.99 | $5.99 | 10,700 | — | — |
| 2014-10-15 | $6.00 | $6.00 | 33,200 | — | — |
| 2014-10-14 | $5.94 | $5.94 | 26,700 | — | — |
| 2014-10-13 | $6.10 | $6.10 | 17,800 | — | — |
| 2014-10-10 | $6.16 | $6.16 | 38,800 | — | — |
| 2014-10-09 | $6.37 | $6.37 | 12,000 | — | — |
| 2014-10-08 | $6.71 | $6.71 | 34,800 | — | — |
| 2014-10-07 | $6.65 | $6.65 | 155,100 | — | — |
| 2014-10-06 | $6.42 | $6.42 | 32,500 | — | — |
| 2014-10-03 | $6.34 | $6.34 | 12,200 | — | — |
| 2014-10-02 | $6.57 | $6.57 | 56,300 | — | — |
| 2014-10-01 | $6.61 | $6.61 | 38,100 | — | — |
| 2014-09-30 | $6.75 | $6.75 | 35,600 | — | — |
| 2014-09-29 | $6.65 | $6.65 | 13,300 | — | — |
| 2014-09-26 | $6.66 | $6.66 | 52,400 | — | — |
| 2014-09-25 | $6.61 | $6.61 | 60,800 | — | — |
| 2014-09-24 | $6.99 | $6.99 | 21,700 | — | — |
| 2014-09-23 | $7.05 | $7.05 | 15,600 | — | — |
| 2014-09-22 | $7.05 | $7.05 | 84,500 | — | — |
| 2014-09-19 | $7.33 | $7.33 | 20,800 | — | — |
| 2014-09-18 | $7.47 | $7.47 | 11,800 | — | — |
| 2014-09-17 | $7.32 | $7.32 | 30,600 | — | — |
| 2014-09-16 | $7.30 | $7.30 | 9,900 | — | — |
| 2014-09-15 | $7.25 | $7.25 | 21,700 | — | — |
| 2014-09-12 | $7.30 | $7.30 | 31,100 | — | — |
| 2014-09-11 | $7.21 | $7.21 | 42,600 | — | — |
| 2014-09-10 | $7.32 | $7.32 | 31,400 | — | — |
| 2014-09-09 | $7.20 | $7.20 | 55,600 | — | — |
| 2014-09-08 | $7.00 | $7.00 | 28,100 | — | — |
| 2014-09-05 | $7.30 | $7.30 | 10,300 | — | — |
| 2014-09-04 | $7.26 | $7.26 | 23,700 | — | — |
| 2014-09-03 | $7.66 | $7.66 | 10,700 | — | — |
| 2014-09-02 | $7.69 | $7.69 | 41,700 | — | — |
| 2014-08-29 | $7.65 | $7.65 | 25,800 | — | — |
| 2014-08-28 | $7.44 | $7.44 | 38,400 | — | — |
| 2014-08-27 | $7.41 | $7.41 | 16,900 | — | — |
| 2014-08-26 | $7.33 | $7.33 | 10,500 | — | — |
| 2014-08-25 | $7.29 | $7.29 | 7,900 | — | — |
| 2014-08-22 | $7.36 | $7.36 | 9,400 | — | — |
| 2014-08-21 | $7.32 | $7.32 | 25,300 | — | — |
| 2014-08-20 | $7.41 | $7.41 | 10,700 | — | — |
| 2014-08-19 | $7.41 | $7.41 | 14,400 | — | — |
| 2014-08-18 | $7.44 | $7.44 | 19,200 | — | — |
| 2014-08-15 | $7.38 | $7.38 | 11,900 | — | — |
| 2014-08-14 | $7.45 | $7.45 | 27,500 | — | — |
| 2014-08-13 | $7.41 | $7.41 | 8,000 | — | — |
| 2014-08-12 | $7.34 | $7.34 | 4,000 | — | — |
| 2014-08-11 | $7.47 | $7.47 | 8,300 | — | — |
| 2014-08-08 | $7.43 | $7.43 | 12,700 | — | — |
| 2014-08-07 | $7.53 | $7.53 | 15,200 | — | — |
| 2014-08-06 | $7.53 | $7.53 | 11,300 | — | — |
| 2014-08-05 | $7.45 | $7.45 | 16,000 | — | — |
| 2014-08-04 | $7.56 | $7.56 | 3,700 | — | — |
| 2014-08-01 | $7.54 | $7.54 | 20,200 | — | — |
| 2014-07-31 | $7.55 | $7.55 | 29,300 | — | — |
| 2014-07-30 | $7.56 | $7.56 | 10,300 | — | — |
| 2014-07-29 | $7.45 | $7.45 | 10,400 | — | — |
| 2014-07-28 | $7.65 | $7.65 | 22,300 | — | — |
| 2014-07-25 | $7.65 | $7.65 | 13,300 | — | — |
| 2014-07-24 | $7.78 | $7.78 | 8,100 | — | — |
| 2014-07-23 | $7.80 | $7.80 | 19,200 | — | — |
| 2014-07-22 | $7.78 | $7.78 | 23,000 | — | — |
| 2014-07-21 | $7.43 | $7.43 | 20,300 | — | — |
| 2014-07-18 | $7.23 | $7.23 | 8,700 | — | — |
| 2014-07-17 | $7.32 | $7.32 | 23,700 | — | — |
| 2014-07-16 | $7.25 | $7.25 | 83,900 | — | — |
| 2014-07-15 | $7.02 | $7.02 | 12,600 | — | — |
| 2014-07-14 | $7.18 | $7.18 | 34,300 | — | — |
| 2014-07-11 | $7.16 | $7.16 | 21,300 | — | — |
| 2014-07-10 | $7.30 | $7.30 | 26,400 | — | — |
| 2014-07-09 | $7.49 | $7.49 | 42,500 | — | — |
| 2014-07-08 | $7.65 | $7.65 | 48,800 | — | — |
| 2014-07-07 | $7.69 | $7.69 | 26,300 | — | — |
| 2014-07-03 | $7.77 | $7.77 | 40,500 | — | — |
| 2014-07-02 | $7.75 | $7.75 | 81,300 | — | — |
| 2014-07-01 | $7.52 | $7.52 | 7,300 | — | — |
| 2014-06-30 | $7.48 | $7.48 | 61,700 | — | — |
| 2014-06-27 | $7.99 | $7.99 | 91,900 | — | — |
| 2014-06-26 | $7.33 | $7.33 | 15,400 | — | — |
| 2014-06-25 | $7.24 | $7.24 | 8,700 | — | — |
| 2014-06-24 | $7.22 | $7.22 | 17,900 | — | — |
| 2014-06-23 | $7.31 | $7.31 | 17,000 | — | — |
| 2014-06-20 | $7.29 | $7.29 | 21,300 | — | — |
| 2014-06-19 | $7.19 | $7.19 | 20,600 | — | — |
| 2014-06-18 | $7.16 | $7.16 | 9,900 | — | — |
| 2014-06-17 | $7.37 | $7.37 | 17,800 | — | — |
| 2014-06-16 | $7.41 | $7.41 | 39,100 | — | — |
| 2014-06-13 | $7.60 | $7.60 | 53,600 | — | — |
| 2014-06-12 | $7.29 | $7.29 | 37,400 | — | — |
| 2014-06-11 | $7.00 | $7.00 | 63,900 | — | — |
| 2014-06-10 | $7.00 | $7.00 | 77,000 | — | — |
| 2014-06-09 | $7.13 | $7.13 | 11,200 | — | — |
| 2014-06-06 | $7.19 | $7.19 | 33,500 | — | — |
| 2014-06-05 | $7.24 | $7.24 | 38,600 | — | — |
| 2014-06-04 | $7.59 | $7.59 | 27,800 | — | — |
| 2014-06-03 | $7.50 | $7.50 | 23,700 | — | — |
| 2014-06-02 | $7.78 | $7.78 | 24,400 | — | — |
| 2014-05-30 | $8.00 | $8.00 | 91,700 | — | — |
| 2014-05-29 | $8.10 | $8.10 | 44,100 | — | — |
| 2014-05-28 | $7.95 | $7.95 | 46,000 | — | — |
| 2014-05-27 | $7.84 | $7.84 | 26,400 | — | — |
| 2014-05-23 | $7.65 | $7.65 | 45,900 | — | — |
| 2014-05-22 | $7.10 | $7.10 | 24,400 | — | — |
| 2014-05-21 | $6.96 | $6.96 | 15,600 | — | — |
| 2014-05-20 | $6.78 | $6.78 | 7,800 | — | — |
| 2014-05-19 | $6.75 | $6.75 | 28,100 | — | — |
| 2014-05-16 | $6.70 | $6.70 | 52,200 | — | — |
| 2014-05-15 | $6.80 | $6.80 | 22,800 | — | — |
| 2014-05-14 | $6.85 | $6.85 | 20,600 | — | — |
| 2014-05-13 | $6.88 | $6.88 | 67,900 | — | — |
| 2014-05-12 | $6.82 | $6.82 | 27,700 | — | — |
| 2014-05-09 | $6.78 | $6.78 | 49,000 | — | — |
| 2014-05-08 | $7.02 | $7.02 | 26,500 | — | — |
| 2014-05-07 | $7.12 | $7.12 | 17,200 | — | — |
| 2014-05-06 | $7.26 | $7.26 | 62,700 | — | — |
| 2014-05-05 | $7.60 | $7.60 | 31,500 | — | — |
| 2014-05-02 | $7.94 | $7.94 | 23,800 | — | — |
| 2014-05-01 | $7.74 | $7.74 | 13,100 | — | — |
| 2014-04-30 | $7.74 | $7.74 | 32,900 | — | — |
| 2014-04-29 | $8.01 | $8.01 | 30,900 | — | — |
| 2014-04-28 | $8.17 | $8.17 | 43,000 | — | — |
| 2014-04-25 | $8.45 | $8.45 | 38,700 | — | — |
| 2014-04-24 | $8.39 | $8.39 | 18,200 | — | — |
| 2014-04-23 | $8.55 | $8.55 | 31,200 | — | — |
| 2014-04-22 | $8.76 | $8.76 | 20,400 | — | — |
| 2014-04-21 | $8.88 | $8.88 | 61,300 | — | — |
| 2014-04-17 | $8.12 | $8.12 | 58,700 | — | — |
| 2014-04-16 | $8.02 | $8.02 | 60,300 | — | — |
| 2014-04-15 | $8.12 | $8.12 | 32,900 | — | — |
| 2014-04-14 | $8.31 | $8.31 | 37,600 | — | — |
| 2014-04-11 | $8.50 | $8.50 | 24,500 | — | — |
| 2014-04-10 | $8.65 | $8.65 | 28,100 | — | — |
| 2014-04-09 | $8.97 | $8.97 | 40,100 | — | — |
| 2014-04-08 | $8.35 | $8.35 | 22,000 | — | — |
| 2014-04-07 | $8.54 | $8.54 | 88,700 | — | — |
| 2014-04-04 | $9.10 | $9.10 | 23,600 | — | — |
| 2014-04-03 | $9.23 | $9.23 | 21,400 | — | — |
| 2014-04-02 | $9.31 | $9.31 | 29,900 | — | — |
| 2014-04-01 | $9.77 | $9.77 | 34,900 | — | — |
| 2014-03-31 | $9.00 | $9.00 | 38,700 | — | — |
| 2014-03-28 | $9.45 | $9.45 | 15,900 | — | — |
| 2014-03-27 | $9.45 | $9.45 | 18,900 | — | — |
| 2014-03-26 | $9.66 | $9.66 | 24,200 | — | — |
| 2014-03-25 | $9.98 | $9.98 | 34,700 | — | — |
| 2014-03-24 | $9.30 | $9.30 | 74,000 | — | — |
| 2014-03-21 | $9.60 | $9.60 | 56,100 | — | — |
| 2014-03-20 | $10.56 | $10.56 | 26,600 | — | — |
| 2014-03-19 | $10.47 | $10.47 | 11,300 | — | — |
| 2014-03-18 | $10.35 | $10.35 | 20,700 | — | — |
| 2014-03-17 | $10.51 | $10.51 | 42,000 | — | — |
| 2014-03-14 | $9.95 | $9.95 | 59,400 | — | — |
| 2014-03-13 | $10.04 | $10.04 | 121,200 | — | — |
| 2014-03-12 | $9.40 | $9.40 | 134,400 | — | — |
| 2014-03-11 | $9.58 | $9.58 | 180,900 | — | — |
| 2014-03-10 | $11.11 | $11.11 | 57,100 | — | — |
| 2014-03-07 | $11.34 | $11.34 | 66,000 | — | — |
| 2014-03-06 | $11.66 | $11.66 | 120,900 | — | — |
| 2014-03-05 | $11.20 | $11.20 | 41,400 | — | — |
| 2014-03-04 | $10.63 | $10.63 | 42,000 | — | — |
| 2014-03-03 | $10.51 | $10.51 | 83,100 | — | — |
| 2014-02-28 | $10.75 | $10.75 | 42,600 | — | — |
| 2014-02-27 | $10.26 | $10.26 | 49,700 | — | — |
| 2014-02-26 | $10.48 | $10.48 | 128,900 | — | — |
| 2014-02-25 | $9.85 | $9.85 | 125,700 | — | — |
| 2014-02-24 | $9.22 | $9.22 | 32,500 | — | — |
| 2014-02-21 | $9.28 | $9.28 | 19,500 | — | — |
| 2014-02-20 | $9.13 | $9.13 | 49,900 | — | — |
| 2014-02-19 | $9.01 | $9.01 | 122,600 | — | — |
| 2014-02-18 | $9.27 | $9.27 | 117,500 | — | — |
| 2014-02-14 | $8.97 | $8.97 | 93,700 | — | — |
| 2014-02-13 | $8.68 | $8.68 | 27,900 | — | — |
| 2014-02-12 | $8.59 | $8.59 | 53,000 | — | — |
| 2014-02-11 | $8.14 | $8.14 | 54,400 | — | — |
| 2014-02-10 | $8.08 | $8.08 | 59,700 | — | — |
| 2014-02-07 | $7.90 | $7.90 | 33,500 | — | — |
| 2014-02-06 | $7.64 | $7.64 | 38,600 | — | — |
| 2014-02-05 | $7.44 | $7.44 | 21,600 | — | — |
| 2014-02-04 | $7.38 | $7.38 | 31,800 | — | — |
| 2014-02-03 | $7.53 | $7.53 | 36,900 | — | — |
| 2014-01-31 | $7.89 | $7.89 | 22,300 | — | — |
| 2014-01-30 | $7.91 | $7.91 | 21,700 | — | — |
| 2014-01-29 | $7.88 | $7.88 | 52,900 | — | — |
| 2014-01-28 | $7.96 | $7.96 | 38,400 | — | — |
| 2014-01-27 | $7.60 | $7.60 | 49,200 | — | — |
| 2014-01-24 | $7.57 | $7.57 | 95,900 | — | — |
| 2014-01-23 | $7.79 | $7.79 | 253,500 | — | — |
| 2014-01-22 | $8.16 | $8.16 | 183,700 | — | — |
| 2014-01-21 | $7.93 | $7.93 | 177,400 | — | — |
| 2014-01-17 | $6.77 | $6.77 | 86,300 | — | — |
| 2014-01-16 | $6.75 | $6.75 | 89,900 | — | — |
| 2014-01-15 | $6.31 | $6.31 | 72,800 | — | — |
| 2014-01-14 | $6.25 | $6.25 | 64,800 | — | — |
| 2014-01-13 | $6.33 | $6.33 | 36,600 | — | — |
| 2014-01-10 | $6.35 | $6.35 | 43,100 | — | — |
| 2014-01-09 | $6.45 | $6.45 | 39,700 | — | — |
| 2014-01-08 | $6.72 | $6.72 | 28,500 | — | — |
| 2014-01-07 | $6.62 | $6.62 | 73,300 | — | — |
| 2014-01-06 | $6.83 | $6.83 | 125,200 | — | — |
| 2014-01-03 | $6.15 | $6.15 | 103,500 | — | — |
| 2014-01-02 | $5.81 | $5.81 | 20,900 | — | — |