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
- 2011-01-28 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 | $8.01 | $8.01 | 176,600 | — | — |
| 2014-12-30 | $7.89 | $7.89 | 60,100 | — | — |
| 2014-12-29 | $7.88 | $7.88 | 119,000 | — | — |
| 2014-12-26 | $7.90 | $7.90 | 22,200 | — | — |
| 2014-12-24 | $7.90 | $7.90 | 59,300 | — | — |
| 2014-12-23 | $7.90 | $7.90 | 76,300 | — | — |
| 2014-12-22 | $7.98 | $7.98 | 87,300 | — | — |
| 2014-12-19 | $7.83 | $7.83 | 95,000 | — | — |
| 2014-12-18 | $7.93 | $7.93 | 132,000 | — | — |
| 2014-12-17 | $7.93 | $7.93 | 142,800 | — | — |
| 2014-12-16 | $7.83 | $7.83 | 377,900 | — | — |
| 2014-12-15 | $7.96 | $7.96 | 173,400 | — | — |
| 2014-12-12 | $8.28 | $8.28 | 135,700 | — | — |
| 2014-12-11 | $8.53 | $8.53 | 144,500 | — | — |
| 2014-12-10 | $8.62 | $8.62 | 217,000 | — | — |
| 2014-12-09 | $9.12 | $9.12 | 276,600 | — | — |
| 2014-12-08 | $8.85 | $8.85 | 254,700 | — | — |
| 2014-12-05 | $9.06 | $9.06 | 1,131,300 | — | — |
| 2014-12-04 | $8.92 | $8.92 | 109,300 | — | — |
| 2014-12-03 | $9.10 | $9.10 | 429,300 | — | — |
| 2014-12-02 | $8.86 | $8.86 | 96,800 | — | — |
| 2014-12-01 | $8.94 | $8.94 | 320,500 | — | — |
| 2014-11-28 | $9.10 | $9.10 | 192,500 | — | — |
| 2014-11-26 | $9.38 | $9.38 | 67,000 | — | — |
| 2014-11-25 | $9.44 | $9.44 | 100,600 | — | — |
| 2014-11-24 | $9.40 | $9.40 | 57,800 | — | — |
| 2014-11-21 | $9.41 | $9.41 | 98,000 | — | — |
| 2014-11-20 | $9.33 | $9.33 | 136,500 | — | — |
| 2014-11-19 | $9.32 | $9.32 | 110,100 | — | — |
| 2014-11-18 | $9.18 | $9.18 | 144,900 | — | — |
| 2014-11-17 | $9.25 | $9.25 | 112,600 | — | — |
| 2014-11-14 | $9.17 | $9.17 | 72,400 | — | — |
| 2014-11-13 | $9.10 | $9.10 | 109,800 | — | — |
| 2014-11-12 | $8.89 | $8.89 | 95,900 | — | — |
| 2014-11-11 | $8.94 | $8.94 | 72,500 | — | — |
| 2014-11-10 | $8.90 | $8.90 | 59,400 | — | — |
| 2014-11-07 | $8.91 | $8.91 | 149,700 | — | — |
| 2014-11-06 | $8.94 | $8.94 | 218,000 | — | — |
| 2014-11-05 | $8.93 | $8.93 | 229,300 | — | — |
| 2014-11-04 | $9.02 | $9.02 | 162,300 | — | — |
| 2014-11-03 | $8.98 | $8.98 | 159,900 | — | — |
| 2014-10-31 | $9.07 | $9.07 | 277,500 | — | — |
| 2014-10-30 | $8.66 | $8.66 | 50,300 | — | — |
| 2014-10-29 | $8.68 | $8.68 | 438,200 | — | — |
| 2014-10-28 | $8.57 | $8.57 | 120,400 | — | — |
| 2014-10-27 | $8.28 | $8.28 | 215,700 | — | — |
| 2014-10-24 | $8.19 | $8.19 | 167,400 | — | — |
| 2014-10-23 | $8.40 | $8.40 | 153,500 | — | — |
| 2014-10-22 | $8.56 | $8.56 | 115,100 | — | — |
| 2014-10-21 | $8.68 | $8.68 | 199,500 | — | — |
| 2014-10-20 | $8.61 | $8.61 | 364,500 | — | — |
| 2014-10-17 | $8.50 | $8.50 | 59,400 | — | — |
| 2014-10-16 | $8.39 | $8.39 | 103,000 | — | — |
| 2014-10-15 | $8.33 | $8.33 | 218,600 | — | — |
| 2014-10-14 | $8.40 | $8.40 | 184,400 | — | — |
| 2014-10-13 | $8.48 | $8.48 | 158,900 | — | — |
| 2014-10-10 | $8.58 | $8.58 | 179,300 | — | — |
| 2014-10-09 | $8.74 | $8.74 | 123,000 | — | — |
| 2014-10-08 | $8.90 | $8.90 | 122,000 | — | — |
| 2014-10-07 | $8.82 | $8.82 | 143,100 | — | — |
| 2014-10-06 | $8.85 | $8.85 | 126,800 | — | — |
| 2014-10-03 | $8.69 | $8.69 | 128,800 | — | — |
| 2014-10-02 | $8.70 | $8.70 | 297,000 | — | — |
| 2014-10-01 | $8.80 | $8.80 | 236,200 | — | — |
| 2014-09-30 | $8.80 | $8.80 | 282,800 | — | — |
| 2014-09-29 | $8.92 | $8.92 | 223,300 | — | — |
| 2014-09-26 | $8.88 | $8.88 | 199,600 | — | — |
| 2014-09-25 | $8.86 | $8.86 | 209,700 | — | — |
| 2014-09-24 | $9.07 | $9.07 | 293,500 | — | — |
| 2014-09-23 | $9.01 | $9.01 | 231,100 | — | — |
| 2014-09-22 | $9.03 | $9.03 | 245,500 | — | — |
| 2014-09-19 | $9.05 | $9.05 | 109,900 | — | — |
| 2014-09-18 | $9.07 | $9.07 | 184,600 | — | — |
| 2014-09-17 | $9.00 | $9.00 | 180,600 | — | — |
| 2014-09-16 | $8.96 | $8.96 | 140,800 | — | — |
| 2014-09-15 | $8.89 | $8.89 | 209,800 | — | — |
| 2014-09-12 | $9.01 | $9.01 | 169,900 | — | — |
| 2014-09-11 | $9.01 | $9.01 | 219,700 | — | — |
| 2014-09-10 | $9.01 | $9.01 | 142,000 | — | — |
| 2014-09-09 | $9.01 | $9.01 | 160,600 | — | — |
| 2014-09-08 | $9.00 | $9.00 | 225,000 | — | — |
| 2014-09-05 | $9.06 | $9.06 | 254,000 | — | — |
| 2014-09-04 | $9.16 | $9.16 | 305,200 | — | — |
| 2014-09-03 | $9.07 | $9.07 | 3,229,600 | — | — |
| 2014-09-02 | $8.94 | $8.94 | 784,900 | — | — |
| 2014-08-29 | $9.45 | $9.45 | 230,300 | — | — |
| 2014-08-28 | $9.41 | $9.41 | 161,000 | — | — |
| 2014-08-27 | $9.40 | $9.40 | 167,600 | — | — |
| 2014-08-26 | $9.18 | $9.18 | 149,600 | — | — |
| 2014-08-25 | $9.13 | $9.13 | 232,800 | — | — |
| 2014-08-22 | $9.35 | $9.35 | 265,400 | — | — |
| 2014-08-21 | $9.37 | $9.37 | 153,800 | — | — |
| 2014-08-20 | $9.47 | $9.47 | 195,500 | — | — |
| 2014-08-19 | $9.57 | $9.57 | 415,500 | — | — |
| 2014-08-18 | $9.74 | $9.74 | 352,100 | — | — |
| 2014-08-15 | $9.60 | $9.60 | 176,700 | — | — |
| 2014-08-14 | $9.90 | $9.90 | 171,100 | — | — |
| 2014-08-13 | $10.09 | $10.09 | 140,100 | — | — |
| 2014-08-12 | $10.22 | $10.22 | 125,500 | — | — |
| 2014-08-11 | $10.25 | $10.25 | 167,100 | — | — |
| 2014-08-08 | $10.25 | $10.25 | 43,300 | — | — |
| 2014-08-07 | $10.20 | $10.20 | 168,800 | — | — |
| 2014-08-06 | $10.07 | $10.07 | 515,600 | — | — |
| 2014-08-05 | $10.00 | $10.00 | 251,900 | — | — |
| 2014-08-04 | $10.14 | $10.14 | 248,600 | — | — |
| 2014-08-01 | $10.13 | $10.13 | 210,400 | — | — |
| 2014-07-31 | $9.96 | $9.96 | 202,000 | — | — |
| 2014-07-30 | $9.97 | $9.97 | 100,600 | — | — |
| 2014-07-29 | $9.92 | $9.92 | 66,200 | — | — |
| 2014-07-28 | $9.98 | $9.98 | 100,700 | — | — |
| 2014-07-25 | $9.95 | $9.95 | 149,200 | — | — |
| 2014-07-24 | $10.00 | $10.00 | 286,700 | — | — |
| 2014-07-23 | $9.85 | $9.85 | 132,500 | — | — |
| 2014-07-22 | $9.92 | $9.92 | 133,700 | — | — |
| 2014-07-21 | $9.86 | $9.86 | 166,400 | — | — |
| 2014-07-18 | $10.05 | $10.05 | 134,000 | — | — |
| 2014-07-17 | $9.94 | $9.94 | 186,200 | — | — |
| 2014-07-16 | $10.02 | $10.02 | 440,400 | — | — |
| 2014-07-15 | $9.97 | $9.97 | 364,600 | — | — |
| 2014-07-14 | $9.99 | $9.99 | 225,500 | — | — |
| 2014-07-11 | $10.00 | $10.00 | 204,400 | — | — |
| 2014-07-10 | $9.80 | $9.80 | 181,800 | — | — |
| 2014-07-09 | $9.71 | $9.71 | 287,100 | — | — |
| 2014-07-08 | $9.62 | $9.62 | 169,300 | — | — |
| 2014-07-07 | $9.77 | $9.77 | 140,100 | — | — |
| 2014-07-03 | $9.61 | $9.61 | 67,200 | — | — |
| 2014-07-02 | $9.62 | $9.62 | 90,800 | — | — |
| 2014-07-01 | $9.45 | $9.45 | 169,900 | — | — |
| 2014-06-30 | $9.44 | $9.44 | 220,300 | — | — |
| 2014-06-27 | $9.60 | $9.60 | 160,300 | — | — |
| 2014-06-26 | $9.23 | $9.23 | 74,600 | — | — |
| 2014-06-25 | $9.26 | $9.26 | 250,500 | — | — |
| 2014-06-24 | $9.47 | $9.47 | 190,100 | — | — |
| 2014-06-23 | $9.51 | $9.51 | 214,900 | — | — |
| 2014-06-20 | $9.49 | $9.49 | 290,800 | — | — |
| 2014-06-19 | $9.34 | $9.34 | 264,700 | — | — |
| 2014-06-18 | $9.24 | $9.24 | 585,400 | — | — |
| 2014-06-17 | $9.45 | $9.45 | 177,000 | — | — |
| 2014-06-16 | $9.47 | $9.47 | 406,400 | — | — |
| 2014-06-13 | $9.71 | $9.71 | 114,400 | — | — |
| 2014-06-12 | $9.78 | $9.78 | 117,400 | — | — |
| 2014-06-11 | $9.83 | $9.83 | 152,500 | — | — |
| 2014-06-10 | $9.93 | $9.93 | 122,400 | — | — |
| 2014-06-09 | $9.91 | $9.91 | 181,900 | — | — |
| 2014-06-06 | $9.95 | $9.95 | 237,200 | — | — |
| 2014-06-05 | $9.79 | $9.79 | 308,400 | — | — |
| 2014-06-04 | $9.64 | $9.64 | 389,100 | — | — |
| 2014-06-03 | $9.53 | $9.53 | 1,912,000 | — | — |
| 2014-06-02 | $9.48 | $9.48 | 566,400 | — | — |
| 2014-05-30 | $9.10 | $9.10 | 121,400 | — | — |
| 2014-05-29 | $9.12 | $9.12 | 84,900 | — | — |
| 2014-05-28 | $9.09 | $9.09 | 123,300 | — | — |
| 2014-05-27 | $9.16 | $9.16 | 139,600 | — | — |
| 2014-05-23 | $9.17 | $9.17 | 57,000 | — | — |
| 2014-05-22 | $9.16 | $9.16 | 101,300 | — | — |
| 2014-05-21 | $9.20 | $9.20 | 95,100 | — | — |
| 2014-05-20 | $9.13 | $9.13 | 114,300 | — | — |
| 2014-05-19 | $9.02 | $9.02 | 133,400 | — | — |
| 2014-05-16 | $9.01 | $9.01 | 107,600 | — | — |
| 2014-05-15 | $8.95 | $8.95 | 130,500 | — | — |
| 2014-05-14 | $9.06 | $9.06 | 131,100 | — | — |
| 2014-05-13 | $9.14 | $9.14 | 152,400 | — | — |
| 2014-05-12 | $8.95 | $8.95 | 200,700 | — | — |
| 2014-05-09 | $8.83 | $8.83 | 161,400 | — | — |
| 2014-05-08 | $8.85 | $8.85 | 112,500 | — | — |
| 2014-05-07 | $8.85 | $8.85 | 86,300 | — | — |
| 2014-05-06 | $8.76 | $8.76 | 186,800 | — | — |
| 2014-05-05 | $8.74 | $8.74 | 342,200 | — | — |
| 2014-05-02 | $9.00 | $9.00 | 126,700 | — | — |
| 2014-05-01 | $8.84 | $8.84 | 151,700 | — | — |
| 2014-04-30 | $8.92 | $8.92 | 185,900 | — | — |
| 2014-04-29 | $9.13 | $9.13 | 180,600 | — | — |
| 2014-04-28 | $9.28 | $9.28 | 210,700 | — | — |
| 2014-04-25 | $9.25 | $9.25 | 207,600 | — | — |
| 2014-04-24 | $9.14 | $9.14 | 263,800 | — | — |
| 2014-04-23 | $8.95 | $8.95 | 151,500 | — | — |
| 2014-04-22 | $8.90 | $8.90 | 97,100 | — | — |
| 2014-04-21 | $8.91 | $8.91 | 94,400 | — | — |
| 2014-04-17 | $8.95 | $8.95 | 118,800 | — | — |
| 2014-04-16 | $8.95 | $8.95 | 229,700 | — | — |
| 2014-04-15 | $8.91 | $8.91 | 405,100 | — | — |
| 2014-04-14 | $8.90 | $8.90 | 427,300 | — | — |
| 2014-04-11 | $8.50 | $8.50 | 151,800 | — | — |
| 2014-04-10 | $8.47 | $8.47 | 258,100 | — | — |
| 2014-04-09 | $8.35 | $8.35 | 968,800 | — | — |
| 2014-04-08 | $8.20 | $8.20 | 170,800 | — | — |
| 2014-04-07 | $8.17 | $8.17 | 157,300 | — | — |
| 2014-04-04 | $8.14 | $8.14 | 99,700 | — | — |
| 2014-04-03 | $8.22 | $8.22 | 97,800 | — | — |
| 2014-04-02 | $8.21 | $8.21 | 241,300 | — | — |
| 2014-04-01 | $8.13 | $8.13 | 152,200 | — | — |
| 2014-03-31 | $8.16 | $8.16 | 139,600 | — | — |
| 2014-03-28 | $8.09 | $8.09 | 70,700 | — | — |
| 2014-03-27 | $7.91 | $7.91 | 273,300 | — | — |
| 2014-03-26 | $8.07 | $8.07 | 258,100 | — | — |
| 2014-03-25 | $8.05 | $8.05 | 777,500 | — | — |
| 2014-03-24 | $7.77 | $7.77 | 421,700 | — | — |
| 2014-03-21 | $7.73 | $7.73 | 262,300 | — | — |
| 2014-03-20 | $7.88 | $7.88 | 174,800 | — | — |
| 2014-03-19 | $7.94 | $7.94 | 98,400 | — | — |
| 2014-03-18 | $7.97 | $7.97 | 76,700 | — | — |
| 2014-03-17 | $7.95 | $7.95 | 107,500 | — | — |
| 2014-03-14 | $7.96 | $7.96 | 114,800 | — | — |
| 2014-03-13 | $7.88 | $7.88 | 150,200 | — | — |
| 2014-03-12 | $8.05 | $8.05 | 237,400 | — | — |
| 2014-03-11 | $7.97 | $7.97 | 89,300 | — | — |
| 2014-03-10 | $8.04 | $8.04 | 168,800 | — | — |
| 2014-03-07 | $8.00 | $8.00 | 405,100 | — | — |
| 2014-03-06 | $7.94 | $7.94 | 128,000 | — | — |
| 2014-03-05 | $7.92 | $7.92 | 199,000 | — | — |
| 2014-03-04 | $7.90 | $7.90 | 134,300 | — | — |
| 2014-03-03 | $7.68 | $7.68 | 195,000 | — | — |
| 2014-02-28 | $7.84 | $7.84 | 167,600 | — | — |
| 2014-02-27 | $7.83 | $7.83 | 163,400 | — | — |
| 2014-02-26 | $7.84 | $7.84 | 113,000 | — | — |
| 2014-02-25 | $7.83 | $7.83 | 173,700 | — | — |
| 2014-02-24 | $7.99 | $7.99 | 113,900 | — | — |
| 2014-02-21 | $7.95 | $7.95 | 126,200 | — | — |
| 2014-02-20 | $7.84 | $7.84 | 123,100 | — | — |
| 2014-02-19 | $7.75 | $7.75 | 152,000 | — | — |
| 2014-02-18 | $7.82 | $7.82 | 145,600 | — | — |
| 2014-02-14 | $8.00 | $8.00 | 193,800 | — | — |
| 2014-02-13 | $7.78 | $7.78 | 208,000 | — | — |
| 2014-02-12 | $7.75 | $7.75 | 181,900 | — | — |
| 2014-02-11 | $7.65 | $7.65 | 341,300 | — | — |
| 2014-02-10 | $7.63 | $7.63 | 181,100 | — | — |
| 2014-02-07 | $7.59 | $7.59 | 271,800 | — | — |
| 2014-02-06 | $7.65 | $7.65 | 218,300 | — | — |
| 2014-02-05 | $7.41 | $7.41 | 136,900 | — | — |
| 2014-02-04 | $7.14 | $7.14 | 197,600 | — | — |
| 2014-02-03 | $7.01 | $7.01 | 294,200 | — | — |
| 2014-01-31 | $7.51 | $7.51 | 277,800 | — | — |
| 2014-01-30 | $7.68 | $7.68 | 95,100 | — | — |
| 2014-01-29 | $7.67 | $7.67 | 227,300 | — | — |
| 2014-01-28 | $7.71 | $7.71 | 267,100 | — | — |
| 2014-01-27 | $7.36 | $7.36 | 277,900 | — | — |
| 2014-01-24 | $7.23 | $7.23 | 875,200 | — | — |
| 2014-01-23 | $7.87 | $7.87 | 114,100 | — | — |
| 2014-01-22 | $7.98 | $7.98 | 122,700 | — | — |
| 2014-01-21 | $7.95 | $7.95 | 164,300 | — | — |
| 2014-01-17 | $7.92 | $7.92 | 161,000 | — | — |
| 2014-01-16 | $7.91 | $7.91 | 121,200 | — | — |
| 2014-01-15 | $7.70 | $7.70 | 506,500 | — | — |
| 2014-01-14 | $7.75 | $7.75 | 225,300 | — | — |
| 2014-01-13 | $7.60 | $7.60 | 209,700 | — | — |
| 2014-01-10 | $7.60 | $7.60 | 152,000 | — | — |
| 2014-01-09 | $7.63 | $7.63 | 304,700 | — | — |
| 2014-01-08 | $7.73 | $7.73 | 181,100 | — | — |
| 2014-01-07 | $7.87 | $7.87 | 82,200 | — | — |
| 2014-01-06 | $7.81 | $7.81 | 193,400 | — | — |
| 2014-01-03 | $7.87 | $7.87 | 72,900 | — | — |
| 2014-01-02 | $7.87 | $7.87 | 126,100 | — | — |