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
- 2010-07-22 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 | $7.00 | $7.00 | 128,000 | — | — |
| 2014-12-30 | $6.85 | $6.85 | 233,400 | — | — |
| 2014-12-29 | $7.14 | $7.14 | 127,400 | — | — |
| 2014-12-26 | $7.20 | $7.20 | 86,400 | — | — |
| 2014-12-24 | $7.31 | $7.31 | 205,200 | — | — |
| 2014-12-23 | $7.11 | $7.11 | 99,000 | — | — |
| 2014-12-22 | $7.06 | $7.06 | 56,000 | — | — |
| 2014-12-19 | $7.05 | $7.05 | 165,500 | — | — |
| 2014-12-18 | $7.59 | $7.59 | 75,000 | — | — |
| 2014-12-17 | $7.57 | $7.57 | 112,200 | — | — |
| 2014-12-16 | $6.96 | $6.96 | 60,100 | — | — |
| 2014-12-15 | $6.90 | $6.90 | 88,500 | — | — |
| 2014-12-12 | $7.42 | $7.42 | 66,900 | — | — |
| 2014-12-11 | $7.54 | $7.54 | 66,400 | — | — |
| 2014-12-10 | $7.60 | $7.60 | 58,200 | — | — |
| 2014-12-09 | $8.02 | $8.02 | 43,200 | — | — |
| 2014-12-08 | $7.60 | $7.60 | 45,600 | — | — |
| 2014-12-05 | $7.77 | $7.77 | 43,400 | — | — |
| 2014-12-04 | $7.66 | $7.66 | 75,700 | — | — |
| 2014-12-03 | $7.63 | $7.63 | 45,600 | — | — |
| 2014-12-02 | $7.56 | $7.56 | 91,400 | — | — |
| 2014-12-01 | $7.41 | $7.41 | 153,900 | — | — |
| 2014-11-28 | $7.71 | $7.71 | 58,200 | — | — |
| 2014-11-26 | $8.12 | $8.12 | 60,700 | — | — |
| 2014-11-25 | $8.17 | $8.17 | 27,500 | — | — |
| 2014-11-24 | $8.18 | $8.18 | 48,900 | — | — |
| 2014-11-21 | $8.08 | $8.08 | 87,800 | — | — |
| 2014-11-20 | $8.04 | $8.04 | 22,500 | — | — |
| 2014-11-19 | $7.82 | $7.82 | 46,200 | — | — |
| 2014-11-18 | $8.06 | $8.06 | 55,600 | — | — |
| 2014-11-17 | $8.01 | $8.01 | 47,500 | — | — |
| 2014-11-14 | $8.09 | $8.09 | 47,600 | — | — |
| 2014-11-13 | $8.00 | $8.00 | 54,900 | — | — |
| 2014-11-12 | $8.12 | $8.12 | 34,500 | — | — |
| 2014-11-11 | $8.03 | $8.03 | 39,300 | — | — |
| 2014-11-10 | $8.16 | $8.16 | 58,000 | — | — |
| 2014-11-07 | $8.16 | $8.16 | 44,400 | — | — |
| 2014-11-06 | $8.25 | $8.25 | 55,400 | — | — |
| 2014-11-05 | $8.35 | $8.35 | 64,500 | — | — |
| 2014-11-04 | $8.07 | $8.07 | 39,300 | — | — |
| 2014-11-03 | $8.09 | $8.09 | 52,200 | — | — |
| 2014-10-31 | $8.24 | $8.24 | 93,400 | — | — |
| 2014-10-30 | $7.84 | $7.84 | 62,700 | — | — |
| 2014-10-29 | $7.73 | $7.73 | 27,200 | — | — |
| 2014-10-28 | $7.60 | $7.60 | 71,700 | — | — |
| 2014-10-27 | $7.49 | $7.49 | 45,500 | — | — |
| 2014-10-24 | $7.29 | $7.29 | 43,200 | — | — |
| 2014-10-23 | $7.34 | $7.34 | 38,800 | — | — |
| 2014-10-22 | $7.28 | $7.28 | 49,300 | — | — |
| 2014-10-21 | $7.42 | $7.42 | 60,800 | — | — |
| 2014-10-20 | $7.26 | $7.26 | 36,100 | — | — |
| 2014-10-17 | $7.14 | $7.14 | 50,500 | — | — |
| 2014-10-16 | $7.41 | $7.41 | 77,200 | — | — |
| 2014-10-15 | $7.52 | $7.52 | 140,000 | — | — |
| 2014-10-14 | $6.86 | $6.86 | 150,100 | — | — |
| 2014-10-13 | $6.86 | $6.86 | 64,400 | — | — |
| 2014-10-10 | $6.76 | $6.76 | 77,400 | — | — |
| 2014-10-09 | $6.99 | $6.99 | 65,500 | — | — |
| 2014-10-08 | $7.37 | $7.37 | 80,400 | — | — |
| 2014-10-07 | $7.22 | $7.22 | 60,900 | — | — |
| 2014-10-06 | $7.40 | $7.40 | 132,100 | — | — |
| 2014-10-03 | $7.44 | $7.44 | 78,300 | — | — |
| 2014-10-02 | $7.35 | $7.35 | 101,700 | — | — |
| 2014-10-01 | $6.85 | $6.85 | 79,100 | — | — |
| 2014-09-30 | $6.85 | $6.85 | 78,400 | — | — |
| 2014-09-29 | $7.00 | $7.00 | 293,200 | — | — |
| 2014-09-26 | $6.86 | $6.86 | 86,900 | — | — |
| 2014-09-25 | $7.01 | $7.01 | 93,200 | — | — |
| 2014-09-24 | $7.29 | $7.29 | 52,200 | — | — |
| 2014-09-23 | $7.22 | $7.22 | 42,100 | — | — |
| 2014-09-22 | $7.29 | $7.29 | 44,600 | — | — |
| 2014-09-19 | $7.40 | $7.40 | 156,700 | — | — |
| 2014-09-18 | $7.51 | $7.51 | 47,200 | — | — |
| 2014-09-17 | $7.55 | $7.55 | 23,400 | — | — |
| 2014-09-16 | $7.55 | $7.55 | 57,700 | — | — |
| 2014-09-15 | $7.55 | $7.55 | 78,700 | — | — |
| 2014-09-12 | $7.40 | $7.40 | 100,600 | — | — |
| 2014-09-11 | $7.75 | $7.75 | 53,500 | — | — |
| 2014-09-10 | $7.74 | $7.74 | 63,200 | — | — |
| 2014-09-09 | $7.68 | $7.68 | 110,200 | — | — |
| 2014-09-08 | $7.89 | $7.89 | 51,100 | — | — |
| 2014-09-05 | $8.12 | $8.12 | 53,700 | — | — |
| 2014-09-04 | $7.95 | $7.95 | 69,400 | — | — |
| 2014-09-03 | $8.02 | $8.02 | 62,500 | — | — |
| 2014-09-02 | $8.40 | $8.40 | 61,700 | — | — |
| 2014-08-29 | $8.41 | $8.41 | 45,200 | — | — |
| 2014-08-28 | $8.38 | $8.38 | 60,600 | — | — |
| 2014-08-27 | $8.43 | $8.43 | 82,400 | — | — |
| 2014-08-26 | $8.42 | $8.42 | 108,800 | — | — |
| 2014-08-25 | $8.34 | $8.34 | 88,700 | — | — |
| 2014-08-22 | $8.41 | $8.41 | 129,300 | — | — |
| 2014-08-21 | $8.18 | $8.18 | 107,200 | — | — |
| 2014-08-20 | $8.12 | $8.12 | 90,500 | — | — |
| 2014-08-19 | $8.37 | $8.37 | 109,700 | — | — |
| 2014-08-18 | $8.40 | $8.40 | 198,300 | — | — |
| 2014-08-15 | $8.26 | $8.26 | 139,800 | — | — |
| 2014-08-14 | $8.82 | $8.82 | 71,600 | — | — |
| 2014-08-13 | $8.79 | $8.79 | 101,700 | — | — |
| 2014-08-12 | $8.44 | $8.44 | 108,000 | — | — |
| 2014-08-11 | $8.37 | $8.37 | 160,300 | — | — |
| 2014-08-08 | $8.31 | $8.31 | 125,600 | — | — |
| 2014-08-07 | $7.94 | $7.94 | 79,800 | — | — |
| 2014-08-06 | $7.64 | $7.64 | 116,100 | — | — |
| 2014-08-05 | $7.58 | $7.58 | 80,500 | — | — |
| 2014-08-04 | $7.84 | $7.84 | 102,600 | — | — |
| 2014-08-01 | $7.59 | $7.59 | 153,800 | — | — |
| 2014-07-31 | $7.52 | $7.52 | 206,100 | — | — |
| 2014-07-30 | $6.75 | $6.75 | 87,900 | — | — |
| 2014-07-29 | $6.56 | $6.56 | 68,200 | — | — |
| 2014-07-28 | $6.41 | $6.41 | 61,600 | — | — |
| 2014-07-25 | $6.51 | $6.51 | 57,800 | — | — |
| 2014-07-24 | $6.60 | $6.60 | 71,700 | — | — |
| 2014-07-23 | $6.79 | $6.79 | 58,000 | — | — |
| 2014-07-22 | $6.85 | $6.85 | 77,800 | — | — |
| 2014-07-21 | $6.69 | $6.69 | 91,400 | — | — |
| 2014-07-18 | $6.70 | $6.70 | 320,300 | — | — |
| 2014-07-17 | $6.85 | $6.85 | 81,900 | — | — |
| 2014-07-16 | $6.92 | $6.92 | 73,300 | — | — |
| 2014-07-15 | $7.00 | $7.00 | 89,300 | — | — |
| 2014-07-14 | $7.05 | $7.05 | 54,300 | — | — |
| 2014-07-11 | $6.94 | $6.94 | 68,700 | — | — |
| 2014-07-10 | $6.91 | $6.91 | 56,000 | — | — |
| 2014-07-09 | $7.01 | $7.01 | 58,400 | — | — |
| 2014-07-08 | $7.05 | $7.05 | 87,900 | — | — |
| 2014-07-07 | $7.09 | $7.09 | 105,400 | — | — |
| 2014-07-03 | $7.19 | $7.19 | 40,000 | — | — |
| 2014-07-02 | $7.28 | $7.28 | 126,400 | — | — |
| 2014-07-01 | $7.19 | $7.19 | 125,300 | — | — |
| 2014-06-30 | $7.03 | $7.03 | 113,200 | — | — |
| 2014-06-27 | $7.25 | $7.25 | 252,000 | — | — |
| 2014-06-26 | $7.19 | $7.19 | 107,000 | — | — |
| 2014-06-25 | $6.99 | $6.99 | 109,300 | — | — |
| 2014-06-24 | $7.03 | $7.03 | 78,800 | — | — |
| 2014-06-23 | $7.26 | $7.26 | 128,700 | — | — |
| 2014-06-20 | $7.09 | $7.09 | 114,700 | — | — |
| 2014-06-19 | $7.21 | $7.21 | 46,500 | — | — |
| 2014-06-18 | $7.27 | $7.27 | 58,100 | — | — |
| 2014-06-17 | $7.22 | $7.22 | 82,200 | — | — |
| 2014-06-16 | $7.16 | $7.16 | 70,800 | — | — |
| 2014-06-13 | $7.19 | $7.19 | 64,100 | — | — |
| 2014-06-12 | $7.19 | $7.19 | 94,100 | — | — |
| 2014-06-11 | $7.12 | $7.12 | 64,500 | — | — |
| 2014-06-10 | $7.23 | $7.23 | 81,200 | — | — |
| 2014-06-09 | $7.35 | $7.35 | 122,500 | — | — |
| 2014-06-06 | $7.22 | $7.22 | 142,800 | — | — |
| 2014-06-05 | $7.07 | $7.07 | 134,100 | — | — |
| 2014-06-04 | $6.87 | $6.87 | 240,300 | — | — |
| 2014-06-03 | $6.27 | $6.27 | 81,500 | — | — |
| 2014-06-02 | $6.43 | $6.43 | 110,700 | — | — |
| 2014-05-30 | $6.55 | $6.55 | 87,900 | — | — |
| 2014-05-29 | $6.80 | $6.80 | 71,100 | — | — |
| 2014-05-28 | $6.92 | $6.92 | 122,400 | — | — |
| 2014-05-27 | $6.93 | $6.93 | 165,700 | — | — |
| 2014-05-23 | $6.90 | $6.90 | 185,800 | — | — |
| 2014-05-22 | $6.70 | $6.70 | 274,900 | — | — |
| 2014-05-21 | $6.31 | $6.31 | 171,400 | — | — |
| 2014-05-20 | $6.18 | $6.18 | 284,800 | — | — |
| 2014-05-19 | $6.43 | $6.43 | 222,700 | — | — |
| 2014-05-16 | $5.95 | $5.95 | 150,100 | — | — |
| 2014-05-15 | $5.80 | $5.80 | 136,800 | — | — |
| 2014-05-14 | $5.78 | $5.78 | 200,100 | — | — |
| 2014-05-13 | $6.00 | $6.00 | 351,900 | — | — |
| 2014-05-12 | $5.75 | $5.75 | 308,700 | — | — |
| 2014-05-09 | $5.82 | $5.82 | 178,100 | — | — |
| 2014-05-08 | $5.74 | $5.74 | 618,600 | — | — |
| 2014-05-07 | $6.17 | $6.17 | 200,800 | — | — |
| 2014-05-06 | $6.21 | $6.21 | 129,000 | — | — |
| 2014-05-05 | $6.24 | $6.24 | 233,300 | — | — |
| 2014-05-02 | $6.27 | $6.27 | 96,500 | — | — |
| 2014-05-01 | $6.35 | $6.35 | 185,600 | — | — |
| 2014-04-30 | $6.41 | $6.41 | 329,200 | — | — |
| 2014-04-29 | $6.37 | $6.37 | 167,000 | — | — |
| 2014-04-28 | $6.41 | $6.41 | 116,800 | — | — |
| 2014-04-25 | $6.50 | $6.50 | 130,000 | — | — |
| 2014-04-24 | $6.73 | $6.73 | 165,600 | — | — |
| 2014-04-23 | $6.71 | $6.71 | 116,200 | — | — |
| 2014-04-22 | $6.83 | $6.83 | 214,300 | — | — |
| 2014-04-21 | $6.82 | $6.82 | 99,300 | — | — |
| 2014-04-17 | $6.79 | $6.79 | 371,400 | — | — |
| 2014-04-16 | $6.88 | $6.88 | 138,700 | — | — |
| 2014-04-15 | $6.79 | $6.79 | 288,700 | — | — |
| 2014-04-14 | $7.00 | $7.00 | 131,200 | — | — |
| 2014-04-11 | $7.08 | $7.08 | 167,200 | — | — |
| 2014-04-10 | $7.17 | $7.17 | 188,200 | — | — |
| 2014-04-09 | $7.16 | $7.16 | 149,600 | — | — |
| 2014-04-08 | $7.17 | $7.17 | 177,300 | — | — |
| 2014-04-07 | $7.03 | $7.03 | 255,700 | — | — |
| 2014-04-04 | $7.28 | $7.28 | 186,700 | — | — |
| 2014-04-03 | $7.58 | $7.58 | 134,200 | — | — |
| 2014-04-02 | $7.59 | $7.59 | 161,600 | — | — |
| 2014-04-01 | $7.62 | $7.62 | 207,100 | — | — |
| 2014-03-31 | $7.56 | $7.56 | 196,000 | — | — |
| 2014-03-28 | $7.67 | $7.67 | 545,400 | — | — |
| 2014-03-27 | $7.69 | $7.69 | 93,600 | — | — |
| 2014-03-26 | $7.70 | $7.70 | 168,500 | — | — |
| 2014-03-25 | $7.88 | $7.88 | 157,700 | — | — |
| 2014-03-24 | $7.84 | $7.84 | 221,200 | — | — |
| 2014-03-21 | $7.94 | $7.94 | 296,400 | — | — |
| 2014-03-20 | $7.80 | $7.80 | 234,100 | — | — |
| 2014-03-19 | $7.74 | $7.74 | 251,800 | — | — |
| 2014-03-18 | $7.52 | $7.52 | 302,600 | — | — |
| 2014-03-17 | $7.48 | $7.48 | 402,700 | — | — |
| 2014-03-14 | $7.52 | $7.52 | 783,500 | — | — |
| 2014-03-13 | $8.15 | $8.15 | 837,100 | — | — |
| 2014-03-12 | $9.88 | $9.88 | 66,700 | — | — |
| 2014-03-11 | $9.85 | $9.85 | 58,500 | — | — |
| 2014-03-10 | $10.09 | $10.09 | 55,900 | — | — |
| 2014-03-07 | $10.11 | $10.11 | 33,000 | — | — |
| 2014-03-06 | $10.16 | $10.16 | 50,900 | — | — |
| 2014-03-05 | $10.20 | $10.20 | 157,600 | — | — |
| 2014-03-04 | $10.46 | $10.46 | 147,000 | — | — |
| 2014-03-03 | $9.99 | $9.99 | 75,900 | — | — |
| 2014-02-28 | $10.26 | $10.26 | 136,600 | — | — |
| 2014-02-27 | $10.38 | $10.38 | 120,300 | — | — |
| 2014-02-26 | $9.96 | $9.96 | 150,600 | — | — |
| 2014-02-25 | $9.54 | $9.54 | 120,500 | — | — |
| 2014-02-24 | $9.57 | $9.57 | 98,800 | — | — |
| 2014-02-21 | $9.48 | $9.48 | 191,500 | — | — |
| 2014-02-20 | $9.46 | $9.46 | 65,000 | — | — |
| 2014-02-19 | $9.46 | $9.46 | 86,900 | — | — |
| 2014-02-18 | $9.56 | $9.56 | 72,300 | — | — |
| 2014-02-14 | $9.61 | $9.61 | 41,600 | — | — |
| 2014-02-13 | $9.76 | $9.76 | 36,900 | — | — |
| 2014-02-12 | $9.52 | $9.52 | 43,100 | — | — |
| 2014-02-11 | $9.67 | $9.67 | 72,700 | — | — |
| 2014-02-10 | $9.55 | $9.55 | 109,300 | — | — |
| 2014-02-07 | $9.32 | $9.32 | 192,300 | — | — |
| 2014-02-06 | $9.01 | $9.01 | 174,000 | — | — |
| 2014-02-05 | $9.02 | $9.02 | 70,200 | — | — |
| 2014-02-04 | $9.25 | $9.25 | 39,700 | — | — |
| 2014-02-03 | $9.42 | $9.42 | 86,300 | — | — |
| 2014-01-31 | $9.86 | $9.86 | 80,100 | — | — |
| 2014-01-30 | $9.88 | $9.88 | 68,200 | — | — |
| 2014-01-29 | $10.00 | $10.00 | 66,900 | — | — |
| 2014-01-28 | $10.12 | $10.12 | 81,200 | — | — |
| 2014-01-27 | $9.94 | $9.94 | 69,500 | — | — |
| 2014-01-24 | $10.00 | $10.00 | 204,900 | — | — |
| 2014-01-23 | $10.60 | $10.60 | 128,500 | — | — |
| 2014-01-22 | $10.80 | $10.80 | 117,200 | — | — |
| 2014-01-21 | $10.70 | $10.70 | 102,700 | — | — |
| 2014-01-17 | $10.45 | $10.45 | 91,000 | — | — |
| 2014-01-16 | $10.68 | $10.68 | 101,300 | — | — |
| 2014-01-15 | $10.59 | $10.59 | 92,000 | — | — |
| 2014-01-14 | $10.37 | $10.37 | 68,200 | — | — |
| 2014-01-13 | $10.34 | $10.34 | 145,000 | — | — |
| 2014-01-10 | $10.30 | $10.30 | 50,200 | — | — |
| 2014-01-09 | $10.20 | $10.20 | 61,500 | — | — |
| 2014-01-08 | $10.12 | $10.12 | 79,900 | — | — |
| 2014-01-07 | $9.95 | $9.95 | 86,900 | — | — |
| 2014-01-06 | $9.74 | $9.74 | 76,400 | — | — |
| 2014-01-03 | $9.94 | $9.94 | 105,100 | — | — |
| 2014-01-02 | $9.78 | $9.78 | 73,300 | — | — |