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
- 2010-04-29 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 | $8.85 | $8.85 | 40,100 | — | — |
| 2014-12-30 | $9.01 | $9.01 | 7,900 | — | — |
| 2014-12-29 | $9.10 | $9.10 | 29,600 | — | — |
| 2014-12-26 | $9.20 | $9.20 | 21,800 | — | — |
| 2014-12-24 | $9.20 | $9.20 | 15,500 | — | — |
| 2014-12-23 | $9.13 | $9.13 | 33,000 | — | — |
| 2014-12-22 | $9.25 | $9.25 | 39,700 | — | — |
| 2014-12-19 | $9.18 | $9.18 | 75,000 | — | — |
| 2014-12-18 | $9.46 | $9.46 | 150,000 | — | — |
| 2014-12-17 | $9.20 | $9.20 | 49,000 | — | — |
| 2014-12-16 | $9.01 | $9.01 | 40,000 | — | — |
| 2014-12-15 | $9.00 | $9.00 | 49,400 | — | — |
| 2014-12-12 | $8.88 | $8.88 | 72,100 | — | — |
| 2014-12-11 | $9.00 | $9.00 | 53,500 | — | — |
| 2014-12-10 | $8.84 | $8.84 | 46,100 | — | — |
| 2014-12-09 | $9.00 | $9.00 | 67,700 | — | — |
| 2014-12-08 | $8.76 | $8.76 | 26,000 | — | — |
| 2014-12-05 | $8.97 | $8.97 | 166,600 | — | — |
| 2014-12-04 | $8.76 | $8.76 | 31,300 | — | — |
| 2014-12-03 | $8.70 | $8.70 | 49,200 | — | — |
| 2014-12-02 | $8.57 | $8.57 | 29,100 | — | — |
| 2014-12-01 | $8.45 | $8.45 | 32,600 | — | — |
| 2014-11-28 | $8.58 | $8.58 | 26,800 | — | — |
| 2014-11-26 | $8.61 | $8.61 | 26,200 | — | — |
| 2014-11-25 | $8.58 | $8.58 | 32,200 | — | — |
| 2014-11-24 | $8.69 | $8.69 | 28,100 | — | — |
| 2014-11-21 | $8.56 | $8.56 | 41,800 | — | — |
| 2014-11-20 | $8.63 | $8.63 | 48,300 | — | — |
| 2014-11-19 | $8.42 | $8.42 | 28,700 | — | — |
| 2014-11-18 | $8.76 | $8.76 | 44,600 | — | — |
| 2014-11-17 | $8.64 | $8.64 | 41,800 | — | — |
| 2014-11-14 | $8.88 | $8.88 | 32,000 | — | — |
| 2014-11-13 | $8.74 | $8.74 | 29,500 | — | — |
| 2014-11-12 | $9.06 | $9.06 | 48,600 | — | — |
| 2014-11-11 | $8.83 | $8.83 | 45,200 | — | — |
| 2014-11-10 | $9.14 | $9.14 | 185,600 | — | — |
| 2014-11-07 | $8.38 | $8.38 | 154,600 | — | — |
| 2014-11-06 | $9.52 | $9.52 | 39,300 | — | — |
| 2014-11-05 | $9.59 | $9.59 | 136,100 | — | — |
| 2014-11-04 | $9.68 | $9.68 | 44,600 | — | — |
| 2014-11-03 | $9.46 | $9.46 | 66,700 | — | — |
| 2014-10-31 | $9.27 | $9.27 | 103,400 | — | — |
| 2014-10-30 | $8.99 | $8.99 | 66,600 | — | — |
| 2014-10-29 | $9.09 | $9.09 | 62,400 | — | — |
| 2014-10-28 | $9.08 | $9.08 | 78,500 | — | — |
| 2014-10-27 | $8.93 | $8.93 | 23,600 | — | — |
| 2014-10-24 | $9.07 | $9.07 | 43,500 | — | — |
| 2014-10-23 | $9.07 | $9.07 | 55,300 | — | — |
| 2014-10-22 | $8.57 | $8.57 | 59,400 | — | — |
| 2014-10-21 | $8.84 | $8.84 | 37,400 | — | — |
| 2014-10-20 | $8.78 | $8.78 | 106,700 | — | — |
| 2014-10-17 | $8.90 | $8.90 | 41,700 | — | — |
| 2014-10-16 | $9.14 | $9.14 | 45,900 | — | — |
| 2014-10-15 | $9.20 | $9.20 | 74,900 | — | — |
| 2014-10-14 | $8.59 | $8.59 | 96,500 | — | — |
| 2014-10-13 | $8.44 | $8.44 | 80,800 | — | — |
| 2014-10-10 | $8.79 | $8.79 | 105,500 | — | — |
| 2014-10-09 | $8.93 | $8.93 | 50,800 | — | — |
| 2014-10-08 | $9.16 | $9.16 | 98,800 | — | — |
| 2014-10-07 | $9.00 | $9.00 | 55,400 | — | — |
| 2014-10-06 | $9.14 | $9.14 | 87,800 | — | — |
| 2014-10-03 | $9.04 | $9.04 | 50,100 | — | — |
| 2014-10-02 | $9.07 | $9.07 | 67,800 | — | — |
| 2014-10-01 | $8.91 | $8.91 | 96,800 | — | — |
| 2014-09-30 | $9.40 | $9.40 | 99,600 | — | — |
| 2014-09-29 | $9.53 | $9.53 | 159,000 | — | — |
| 2014-09-26 | $9.59 | $9.59 | 98,800 | — | — |
| 2014-09-25 | $9.56 | $9.56 | 74,100 | — | — |
| 2014-09-24 | $9.79 | $9.79 | 69,200 | — | — |
| 2014-09-23 | $9.73 | $9.73 | 91,600 | — | — |
| 2014-09-22 | $9.85 | $9.85 | 98,200 | — | — |
| 2014-09-19 | $9.82 | $9.82 | 155,700 | — | — |
| 2014-09-18 | $10.07 | $10.07 | 188,500 | — | — |
| 2014-09-17 | $9.98 | $9.98 | 135,700 | — | — |
| 2014-09-16 | $9.90 | $9.90 | 188,300 | — | — |
| 2014-09-15 | $10.43 | $10.43 | 112,500 | — | — |
| 2014-09-12 | $10.67 | $10.67 | 127,200 | — | — |
| 2014-09-11 | $10.82 | $10.82 | 150,400 | — | — |
| 2014-09-10 | $10.22 | $10.22 | 74,700 | — | — |
| 2014-09-09 | $10.12 | $10.12 | 121,400 | — | — |
| 2014-09-08 | $10.35 | $10.35 | 168,200 | — | — |
| 2014-09-05 | $9.68 | $9.68 | 72,000 | — | — |
| 2014-09-04 | $9.70 | $9.70 | 134,400 | — | — |
| 2014-09-03 | $9.50 | $9.50 | 107,000 | — | — |
| 2014-09-02 | $9.35 | $9.35 | 71,900 | — | — |
| 2014-08-29 | $9.22 | $9.22 | 19,600 | — | — |
| 2014-08-28 | $9.24 | $9.24 | 44,200 | — | — |
| 2014-08-27 | $9.23 | $9.23 | 40,800 | — | — |
| 2014-08-26 | $9.29 | $9.29 | 67,600 | — | — |
| 2014-08-25 | $9.25 | $9.25 | 241,300 | — | — |
| 2014-08-22 | $9.13 | $9.13 | 51,900 | — | — |
| 2014-08-21 | $9.25 | $9.25 | 46,900 | — | — |
| 2014-08-20 | $9.21 | $9.21 | 54,100 | — | — |
| 2014-08-19 | $9.20 | $9.20 | 28,400 | — | — |
| 2014-08-18 | $9.21 | $9.21 | 41,300 | — | — |
| 2014-08-15 | $9.07 | $9.07 | 68,200 | — | — |
| 2014-08-14 | $9.18 | $9.18 | 32,600 | — | — |
| 2014-08-13 | $9.31 | $9.31 | 67,100 | — | — |
| 2014-08-12 | $9.22 | $9.22 | 37,200 | — | — |
| 2014-08-11 | $9.26 | $9.26 | 54,900 | — | — |
| 2014-08-08 | $9.16 | $9.16 | 37,400 | — | — |
| 2014-08-07 | $9.12 | $9.12 | 35,200 | — | — |
| 2014-08-06 | $9.19 | $9.19 | 30,700 | — | — |
| 2014-08-05 | $9.21 | $9.21 | 41,800 | — | — |
| 2014-08-04 | $9.22 | $9.22 | 59,900 | — | — |
| 2014-08-01 | $9.14 | $9.14 | 62,100 | — | — |
| 2014-07-31 | $9.15 | $9.15 | 75,400 | — | — |
| 2014-07-30 | $9.31 | $9.31 | 54,000 | — | — |
| 2014-07-29 | $9.26 | $9.26 | 70,600 | — | — |
| 2014-07-28 | $9.36 | $9.36 | 89,300 | — | — |
| 2014-07-25 | $9.32 | $9.32 | 180,200 | — | — |
| 2014-07-24 | $9.32 | $9.32 | 118,800 | — | — |
| 2014-07-23 | $9.33 | $9.33 | 77,300 | — | — |
| 2014-07-22 | $9.32 | $9.32 | 86,700 | — | — |
| 2014-07-21 | $9.30 | $9.30 | 57,400 | — | — |
| 2014-07-18 | $9.33 | $9.33 | 71,200 | — | — |
| 2014-07-17 | $9.26 | $9.26 | 83,400 | — | — |
| 2014-07-16 | $9.30 | $9.30 | 80,000 | — | — |
| 2014-07-15 | $9.31 | $9.31 | 171,400 | — | — |
| 2014-07-14 | $9.32 | $9.32 | 136,100 | — | — |
| 2014-07-11 | $9.29 | $9.29 | 100,000 | — | — |
| 2014-07-10 | $9.26 | $9.26 | 105,900 | — | — |
| 2014-07-09 | $9.32 | $9.32 | 70,400 | — | — |
| 2014-07-08 | $9.40 | $9.40 | 117,300 | — | — |
| 2014-07-07 | $9.40 | $9.40 | 122,600 | — | — |
| 2014-07-03 | $9.35 | $9.35 | 75,400 | — | — |
| 2014-07-02 | $9.31 | $9.31 | 162,000 | — | — |
| 2014-07-01 | $9.27 | $9.27 | 124,800 | — | — |
| 2014-06-30 | $9.27 | $9.27 | 207,800 | — | — |
| 2014-06-27 | $9.28 | $9.28 | 561,600 | — | — |
| 2014-06-26 | $9.27 | $9.27 | 56,700 | — | — |
| 2014-06-25 | $9.30 | $9.30 | 167,700 | — | — |
| 2014-06-24 | $9.18 | $9.18 | 206,400 | — | — |
| 2014-06-23 | $9.10 | $9.10 | 61,700 | — | — |
| 2014-06-20 | $9.11 | $9.11 | 210,100 | — | — |
| 2014-06-19 | $9.06 | $9.06 | 132,100 | — | — |
| 2014-06-18 | $9.06 | $9.06 | 246,100 | — | — |
| 2014-06-17 | $8.86 | $8.86 | 296,600 | — | — |
| 2014-06-16 | $8.65 | $8.65 | 414,700 | — | — |
| 2014-06-13 | $8.80 | $8.80 | 76,500 | — | — |
| 2014-06-12 | $8.85 | $8.85 | 33,900 | — | — |
| 2014-06-11 | $8.86 | $8.86 | 31,600 | — | — |
| 2014-06-10 | $8.93 | $8.93 | 29,600 | — | — |
| 2014-06-09 | $8.89 | $8.89 | 49,000 | — | — |
| 2014-06-06 | $8.71 | $8.71 | 67,600 | — | — |
| 2014-06-05 | $8.67 | $8.67 | 67,900 | — | — |
| 2014-06-04 | $8.46 | $8.46 | 70,000 | — | — |
| 2014-06-03 | $8.35 | $8.35 | 49,900 | — | — |
| 2014-06-02 | $8.26 | $8.26 | 65,300 | — | — |
| 2014-05-30 | $8.24 | $8.24 | 56,200 | — | — |
| 2014-05-29 | $8.14 | $8.14 | 73,100 | — | — |
| 2014-05-28 | $8.04 | $8.04 | 85,000 | — | — |
| 2014-05-27 | $8.00 | $8.00 | 92,900 | — | — |
| 2014-05-23 | $7.99 | $7.99 | 66,900 | — | — |
| 2014-05-22 | $7.94 | $7.94 | 124,000 | — | — |
| 2014-05-21 | $7.55 | $7.55 | 87,600 | — | — |
| 2014-05-20 | $7.40 | $7.40 | 72,300 | — | — |
| 2014-05-19 | $7.48 | $7.48 | 52,200 | — | — |
| 2014-05-16 | $7.38 | $7.38 | 65,900 | — | — |
| 2014-05-15 | $7.37 | $7.37 | 105,200 | — | — |
| 2014-05-14 | $7.34 | $7.34 | 54,300 | — | — |
| 2014-05-13 | $7.35 | $7.35 | 59,800 | — | — |
| 2014-05-12 | $7.55 | $7.55 | 54,800 | — | — |
| 2014-05-09 | $7.33 | $7.33 | 31,600 | — | — |
| 2014-05-08 | $7.19 | $7.19 | 68,100 | — | — |
| 2014-05-07 | $7.06 | $7.06 | 88,100 | — | — |
| 2014-05-06 | $7.20 | $7.20 | 54,200 | — | — |
| 2014-05-05 | $7.21 | $7.21 | 57,200 | — | — |
| 2014-05-02 | $7.28 | $7.28 | 36,300 | — | — |
| 2014-05-01 | $7.31 | $7.31 | 79,700 | — | — |
| 2014-04-30 | $7.20 | $7.20 | 64,000 | — | — |
| 2014-04-29 | $7.22 | $7.22 | 29,400 | — | — |
| 2014-04-28 | $7.28 | $7.28 | 76,400 | — | — |
| 2014-04-25 | $7.21 | $7.21 | 52,200 | — | — |
| 2014-04-24 | $7.39 | $7.39 | 20,500 | — | — |
| 2014-04-23 | $7.45 | $7.45 | 21,400 | — | — |
| 2014-04-22 | $7.55 | $7.55 | 26,100 | — | — |
| 2014-04-21 | $7.44 | $7.44 | 23,500 | — | — |
| 2014-04-17 | $7.31 | $7.31 | 25,400 | — | — |
| 2014-04-16 | $7.22 | $7.22 | 21,100 | — | — |
| 2014-04-15 | $7.30 | $7.30 | 49,400 | — | — |
| 2014-04-14 | $7.28 | $7.28 | 40,300 | — | — |
| 2014-04-11 | $7.20 | $7.20 | 52,800 | — | — |
| 2014-04-10 | $7.17 | $7.17 | 67,500 | — | — |
| 2014-04-09 | $7.41 | $7.41 | 21,000 | — | — |
| 2014-04-08 | $7.34 | $7.34 | 36,300 | — | — |
| 2014-04-07 | $7.25 | $7.25 | 33,100 | — | — |
| 2014-04-04 | $7.23 | $7.23 | 69,000 | — | — |
| 2014-04-03 | $7.48 | $7.48 | 20,800 | — | — |
| 2014-04-02 | $7.55 | $7.55 | 28,500 | — | — |
| 2014-04-01 | $7.46 | $7.46 | 31,500 | — | — |
| 2014-03-31 | $7.36 | $7.36 | 59,900 | — | — |
| 2014-03-28 | $7.19 | $7.19 | 19,900 | — | — |
| 2014-03-27 | $7.20 | $7.20 | 26,700 | — | — |
| 2014-03-26 | $7.21 | $7.21 | 40,600 | — | — |
| 2014-03-25 | $7.50 | $7.50 | 36,900 | — | — |
| 2014-03-24 | $7.63 | $7.63 | 25,600 | — | — |
| 2014-03-21 | $7.60 | $7.60 | 68,800 | — | — |
| 2014-03-20 | $7.56 | $7.56 | 32,800 | — | — |
| 2014-03-19 | $7.35 | $7.35 | 23,700 | — | — |
| 2014-03-18 | $7.43 | $7.43 | 27,000 | — | — |
| 2014-03-17 | $7.44 | $7.44 | 48,300 | — | — |
| 2014-03-14 | $7.26 | $7.26 | 19,800 | — | — |
| 2014-03-13 | $7.20 | $7.20 | 26,400 | — | — |
| 2014-03-12 | $7.52 | $7.52 | 20,000 | — | — |
| 2014-03-11 | $7.52 | $7.52 | 17,400 | — | — |
| 2014-03-10 | $7.75 | $7.75 | 29,800 | — | — |
| 2014-03-07 | $7.80 | $7.80 | 73,800 | — | — |
| 2014-03-06 | $7.65 | $7.65 | 33,200 | — | — |
| 2014-03-05 | $7.67 | $7.67 | 32,800 | — | — |
| 2014-03-04 | $7.65 | $7.65 | 102,900 | — | — |
| 2014-03-03 | $7.43 | $7.43 | 21,000 | — | — |
| 2014-02-28 | $7.29 | $7.29 | 27,000 | — | — |
| 2014-02-27 | $7.36 | $7.36 | 15,200 | — | — |
| 2014-02-26 | $7.47 | $7.47 | 37,800 | — | — |
| 2014-02-25 | $7.28 | $7.28 | 29,700 | — | — |
| 2014-02-24 | $7.33 | $7.33 | 81,800 | — | — |
| 2014-02-21 | $7.12 | $7.12 | 91,700 | — | — |
| 2014-02-20 | $7.08 | $7.08 | 46,300 | — | — |
| 2014-02-19 | $7.18 | $7.18 | 42,700 | — | — |
| 2014-02-18 | $7.36 | $7.36 | 25,700 | — | — |
| 2014-02-14 | $7.25 | $7.25 | 18,200 | — | — |
| 2014-02-13 | $7.21 | $7.21 | 25,000 | — | — |
| 2014-02-12 | $7.21 | $7.21 | 29,200 | — | — |
| 2014-02-11 | $7.29 | $7.29 | 28,000 | — | — |
| 2014-02-10 | $7.12 | $7.12 | 34,700 | — | — |
| 2014-02-07 | $6.99 | $6.99 | 34,300 | — | — |
| 2014-02-06 | $6.96 | $6.96 | 43,300 | — | — |
| 2014-02-05 | $6.83 | $6.83 | 74,700 | — | — |
| 2014-02-04 | $7.01 | $7.01 | 44,400 | — | — |
| 2014-02-03 | $7.10 | $7.10 | 65,500 | — | — |
| 2014-01-31 | $7.26 | $7.26 | 44,200 | — | — |
| 2014-01-30 | $7.24 | $7.24 | 53,800 | — | — |
| 2014-01-29 | $7.21 | $7.21 | 32,900 | — | — |
| 2014-01-28 | $7.35 | $7.35 | 49,600 | — | — |
| 2014-01-27 | $7.35 | $7.35 | 31,400 | — | — |
| 2014-01-24 | $7.37 | $7.37 | 31,000 | — | — |
| 2014-01-23 | $7.68 | $7.68 | 40,700 | — | — |
| 2014-01-22 | $7.79 | $7.79 | 18,200 | — | — |
| 2014-01-21 | $7.74 | $7.74 | 29,400 | — | — |
| 2014-01-17 | $7.79 | $7.79 | 45,100 | — | — |
| 2014-01-16 | $7.66 | $7.66 | 19,900 | — | — |
| 2014-01-15 | $7.94 | $7.94 | 67,900 | — | — |
| 2014-01-14 | $7.58 | $7.58 | 28,400 | — | — |
| 2014-01-13 | $7.45 | $7.45 | 47,900 | — | — |
| 2014-01-10 | $7.41 | $7.41 | 34,200 | — | — |
| 2014-01-09 | $7.42 | $7.42 | 42,000 | — | — |
| 2014-01-08 | $7.43 | $7.43 | 38,400 | — | — |
| 2014-01-07 | $7.54 | $7.54 | 28,900 | — | — |
| 2014-01-06 | $7.52 | $7.52 | 25,200 | — | — |
| 2014-01-03 | $7.70 | $7.70 | 55,600 | — | — |
| 2014-01-02 | $7.58 | $7.58 | 33,300 | — | — |