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
- 2007-02-08 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 | $7.55 | $7.55 | 489,200 | — | — |
| 2014-12-30 | $7.53 | $7.53 | 305,700 | — | — |
| 2014-12-29 | $7.54 | $7.54 | 293,700 | — | — |
| 2014-12-26 | $7.52 | $7.52 | 285,600 | — | — |
| 2014-12-24 | $7.54 | $7.54 | 201,200 | — | — |
| 2014-12-23 | $7.35 | $7.35 | 508,400 | — | — |
| 2014-12-22 | $7.52 | $7.52 | 768,700 | — | — |
| 2014-12-19 | $7.54 | $7.54 | 2,244,100 | — | — |
| 2014-12-18 | $7.40 | $7.40 | 2,663,300 | — | — |
| 2014-12-17 | $7.16 | $7.16 | 747,800 | — | — |
| 2014-12-16 | $6.59 | $6.59 | 1,133,000 | — | — |
| 2014-12-15 | $6.64 | $6.64 | 1,061,300 | — | — |
| 2014-12-12 | $6.95 | $6.95 | 568,800 | — | — |
| 2014-12-11 | $6.91 | $6.91 | 567,700 | — | — |
| 2014-12-10 | $6.75 | $6.75 | 801,100 | — | — |
| 2014-12-09 | $6.66 | $6.66 | 890,600 | — | — |
| 2014-12-08 | $6.60 | $6.60 | 612,300 | — | — |
| 2014-12-05 | $6.77 | $6.77 | 859,600 | — | — |
| 2014-12-04 | $6.90 | $6.90 | 413,700 | — | — |
| 2014-12-03 | $6.74 | $6.74 | 1,259,800 | — | — |
| 2014-12-02 | $6.58 | $6.58 | 614,100 | — | — |
| 2014-12-01 | $6.65 | $6.65 | 615,000 | — | — |
| 2014-11-28 | $6.89 | $6.89 | 301,000 | — | — |
| 2014-11-26 | $7.09 | $7.09 | 455,300 | — | — |
| 2014-11-25 | $7.11 | $7.11 | 507,700 | — | — |
| 2014-11-24 | $7.25 | $7.25 | 614,400 | — | — |
| 2014-11-21 | $7.21 | $7.21 | 587,200 | — | — |
| 2014-11-20 | $7.22 | $7.22 | 821,400 | — | — |
| 2014-11-19 | $7.21 | $7.21 | 644,300 | — | — |
| 2014-11-18 | $7.37 | $7.37 | 1,137,700 | — | — |
| 2014-11-17 | $6.82 | $6.82 | 486,200 | — | — |
| 2014-11-14 | $7.02 | $7.02 | 960,000 | — | — |
| 2014-11-13 | $7.07 | $7.07 | 973,800 | — | — |
| 2014-11-12 | $7.05 | $7.05 | 1,590,200 | — | — |
| 2014-11-11 | $7.02 | $7.02 | 1,623,000 | — | — |
| 2014-11-10 | $6.90 | $6.90 | 410,100 | — | — |
| 2014-11-07 | $6.85 | $6.85 | 648,200 | — | — |
| 2014-11-06 | $6.90 | $6.90 | 1,398,800 | — | — |
| 2014-11-05 | $6.88 | $6.88 | 964,800 | — | — |
| 2014-11-04 | $6.70 | $6.70 | 1,077,500 | — | — |
| 2014-11-03 | $6.38 | $6.38 | 1,195,600 | — | — |
| 2014-10-31 | $6.33 | $6.33 | 1,593,200 | — | — |
| 2014-10-30 | $6.22 | $6.22 | 7,094,600 | — | — |
| 2014-10-29 | $7.25 | $7.25 | 1,319,700 | — | — |
| 2014-10-28 | $7.40 | $7.40 | 961,100 | — | — |
| 2014-10-27 | $7.31 | $7.31 | 195,000 | — | — |
| 2014-10-24 | $7.09 | $7.09 | 494,800 | — | — |
| 2014-10-23 | $7.13 | $7.13 | 400,900 | — | — |
| 2014-10-22 | $7.14 | $7.14 | 270,300 | — | — |
| 2014-10-21 | $7.32 | $7.32 | 222,400 | — | — |
| 2014-10-20 | $7.13 | $7.13 | 291,800 | — | — |
| 2014-10-17 | $7.04 | $7.04 | 434,900 | — | — |
| 2014-10-16 | $7.11 | $7.11 | 668,200 | — | — |
| 2014-10-15 | $6.98 | $6.98 | 667,300 | — | — |
| 2014-10-14 | $7.14 | $7.14 | 459,100 | — | — |
| 2014-10-13 | $7.04 | $7.04 | 624,700 | — | — |
| 2014-10-10 | $6.97 | $6.97 | 496,100 | — | — |
| 2014-10-09 | $7.00 | $7.00 | 420,300 | — | — |
| 2014-10-08 | $7.06 | $7.06 | 833,300 | — | — |
| 2014-10-07 | $7.05 | $7.05 | 592,300 | — | — |
| 2014-10-06 | $7.28 | $7.28 | 676,700 | — | — |
| 2014-10-03 | $7.44 | $7.44 | 400,700 | — | — |
| 2014-10-02 | $7.36 | $7.36 | 664,800 | — | — |
| 2014-10-01 | $7.24 | $7.24 | 896,500 | — | — |
| 2014-09-30 | $7.26 | $7.26 | 1,184,000 | — | — |
| 2014-09-29 | $7.40 | $7.40 | 299,100 | — | — |
| 2014-09-26 | $7.40 | $7.40 | 796,800 | — | — |
| 2014-09-25 | $7.37 | $7.37 | 1,092,100 | — | — |
| 2014-09-24 | $7.62 | $7.62 | 693,100 | — | — |
| 2014-09-23 | $7.65 | $7.65 | 1,363,000 | — | — |
| 2014-09-22 | $7.73 | $7.73 | 858,000 | — | — |
| 2014-09-19 | $7.95 | $7.95 | 874,100 | — | — |
| 2014-09-18 | $8.10 | $8.10 | 576,400 | — | — |
| 2014-09-17 | $8.17 | $8.17 | 689,600 | — | — |
| 2014-09-16 | $8.22 | $8.22 | 716,800 | — | — |
| 2014-09-15 | $8.30 | $8.30 | 1,042,600 | — | — |
| 2014-09-12 | $8.36 | $8.36 | 738,600 | — | — |
| 2014-09-11 | $8.26 | $8.26 | 772,100 | — | — |
| 2014-09-10 | $8.32 | $8.32 | 1,376,700 | — | — |
| 2014-09-09 | $7.94 | $7.94 | 1,025,300 | — | — |
| 2014-09-08 | $8.00 | $8.00 | 598,700 | — | — |
| 2014-09-05 | $7.84 | $7.84 | 558,300 | — | — |
| 2014-09-04 | $7.78 | $7.78 | 550,300 | — | — |
| 2014-09-03 | $7.89 | $7.89 | 560,500 | — | — |
| 2014-09-02 | $8.12 | $8.12 | 783,400 | — | — |
| 2014-08-29 | $8.14 | $8.14 | 715,300 | — | — |
| 2014-08-28 | $7.93 | $7.93 | 987,900 | — | — |
| 2014-08-27 | $8.13 | $8.13 | 566,700 | — | — |
| 2014-08-26 | $8.20 | $8.20 | 700,400 | — | — |
| 2014-08-25 | $8.06 | $8.06 | 1,709,200 | — | — |
| 2014-08-22 | $8.26 | $8.26 | 2,214,400 | — | — |
| 2014-08-21 | $8.10 | $8.10 | 903,100 | — | — |
| 2014-08-20 | $8.05 | $8.05 | 1,232,300 | — | — |
| 2014-08-19 | $8.08 | $8.08 | 843,400 | — | — |
| 2014-08-18 | $7.88 | $7.88 | 689,200 | — | — |
| 2014-08-15 | $7.81 | $7.81 | 556,200 | — | — |
| 2014-08-14 | $7.74 | $7.74 | 756,200 | — | — |
| 2014-08-13 | $7.65 | $7.65 | 1,131,000 | — | — |
| 2014-08-12 | $7.44 | $7.44 | 1,259,700 | — | — |
| 2014-08-11 | $7.66 | $7.66 | 666,500 | — | — |
| 2014-08-08 | $7.89 | $7.89 | 505,800 | — | — |
| 2014-08-07 | $7.79 | $7.79 | 369,000 | — | — |
| 2014-08-06 | $7.84 | $7.84 | 388,200 | — | — |
| 2014-08-05 | $7.75 | $7.75 | 607,000 | — | — |
| 2014-08-04 | $7.80 | $7.80 | 609,500 | — | — |
| 2014-08-01 | $7.72 | $7.72 | 803,000 | — | — |
| 2014-07-31 | $7.87 | $7.87 | 757,600 | — | — |
| 2014-07-30 | $8.23 | $8.23 | 625,800 | — | — |
| 2014-07-29 | $8.12 | $8.12 | 1,060,900 | — | — |
| 2014-07-28 | $8.18 | $8.18 | 570,700 | — | — |
| 2014-07-25 | $8.30 | $8.30 | 544,400 | — | — |
| 2014-07-24 | $8.35 | $8.35 | 636,000 | — | — |
| 2014-07-23 | $8.78 | $8.78 | 796,700 | — | — |
| 2014-07-22 | $8.73 | $8.73 | 1,577,100 | — | — |
| 2014-07-21 | $8.31 | $8.31 | 594,700 | — | — |
| 2014-07-18 | $8.18 | $8.18 | 434,600 | — | — |
| 2014-07-17 | $8.10 | $8.10 | 490,100 | — | — |
| 2014-07-16 | $8.33 | $8.33 | 345,700 | — | — |
| 2014-07-15 | $8.40 | $8.40 | 446,100 | — | — |
| 2014-07-14 | $8.59 | $8.59 | 252,000 | — | — |
| 2014-07-11 | $8.52 | $8.52 | 268,100 | — | — |
| 2014-07-10 | $8.63 | $8.63 | 329,500 | — | — |
| 2014-07-09 | $8.74 | $8.74 | 258,500 | — | — |
| 2014-07-08 | $8.76 | $8.76 | 423,200 | — | — |
| 2014-07-07 | $8.99 | $8.99 | 676,600 | — | — |
| 2014-07-03 | $9.12 | $9.12 | 151,400 | — | — |
| 2014-07-02 | $9.10 | $9.10 | 442,900 | — | — |
| 2014-07-01 | $9.12 | $9.12 | 1,953,200 | — | — |
| 2014-06-30 | $8.80 | $8.80 | 650,200 | — | — |
| 2014-06-27 | $8.94 | $8.94 | 466,600 | — | — |
| 2014-06-26 | $8.88 | $8.88 | 453,300 | — | — |
| 2014-06-25 | $8.96 | $8.96 | 499,600 | — | — |
| 2014-06-24 | $9.04 | $9.04 | 772,300 | — | — |
| 2014-06-23 | $9.21 | $9.21 | 1,152,200 | — | — |
| 2014-06-20 | $9.40 | $9.40 | 1,306,300 | — | — |
| 2014-06-19 | $9.44 | $9.44 | 471,000 | — | — |
| 2014-06-18 | $9.53 | $9.53 | 826,900 | — | — |
| 2014-06-17 | $9.43 | $9.43 | 468,000 | — | — |
| 2014-06-16 | $9.32 | $9.32 | 1,181,500 | — | — |
| 2014-06-13 | $9.12 | $9.12 | 1,708,900 | — | — |
| 2014-06-12 | $8.79 | $8.79 | 424,100 | — | — |
| 2014-06-11 | $8.67 | $8.67 | 389,400 | — | — |
| 2014-06-10 | $8.50 | $8.50 | 476,300 | — | — |
| 2014-06-09 | $8.51 | $8.51 | 454,600 | — | — |
| 2014-06-06 | $8.42 | $8.42 | 568,900 | — | — |
| 2014-06-05 | $8.57 | $8.57 | 714,500 | — | — |
| 2014-06-04 | $8.36 | $8.36 | 753,200 | — | — |
| 2014-06-03 | $8.47 | $8.47 | 636,100 | — | — |
| 2014-06-02 | $8.49 | $8.49 | 638,200 | — | — |
| 2014-05-30 | $8.82 | $8.82 | 422,300 | — | — |
| 2014-05-29 | $8.84 | $8.84 | 363,900 | — | — |
| 2014-05-28 | $8.63 | $8.63 | 384,200 | — | — |
| 2014-05-27 | $8.60 | $8.60 | 333,800 | — | — |
| 2014-05-23 | $8.46 | $8.46 | 377,300 | — | — |
| 2014-05-22 | $8.37 | $8.37 | 294,900 | — | — |
| 2014-05-21 | $8.34 | $8.34 | 267,800 | — | — |
| 2014-05-20 | $8.42 | $8.42 | 500,700 | — | — |
| 2014-05-19 | $8.69 | $8.69 | 1,702,100 | — | — |
| 2014-05-16 | $8.22 | $8.22 | 681,800 | — | — |
| 2014-05-15 | $8.17 | $8.17 | 630,300 | — | — |
| 2014-05-14 | $8.16 | $8.16 | 443,600 | — | — |
| 2014-05-13 | $8.27 | $8.27 | 768,700 | — | — |
| 2014-05-12 | $8.28 | $8.28 | 1,098,800 | — | — |
| 2014-05-09 | $8.00 | $8.00 | 1,073,500 | — | — |
| 2014-05-08 | $8.03 | $8.03 | 1,003,200 | — | — |
| 2014-05-07 | $8.00 | $8.00 | 597,100 | — | — |
| 2014-05-06 | $8.20 | $8.20 | 1,190,300 | — | — |
| 2014-05-05 | $7.92 | $7.92 | 743,200 | — | — |
| 2014-05-02 | $7.99 | $7.99 | 2,112,400 | — | — |
| 2014-05-01 | $7.77 | $7.77 | 3,891,500 | — | — |
| 2014-04-30 | $8.40 | $8.40 | 2,374,700 | — | — |
| 2014-04-29 | $8.53 | $8.53 | 724,800 | — | — |
| 2014-04-28 | $8.62 | $8.62 | 721,900 | — | — |
| 2014-04-25 | $8.70 | $8.70 | 454,300 | — | — |
| 2014-04-24 | $9.06 | $9.06 | 330,100 | — | — |
| 2014-04-23 | $9.16 | $9.16 | 322,100 | — | — |
| 2014-04-22 | $9.28 | $9.28 | 606,400 | — | — |
| 2014-04-21 | $9.26 | $9.26 | 799,300 | — | — |
| 2014-04-17 | $9.01 | $9.01 | 1,028,300 | — | — |
| 2014-04-16 | $8.61 | $8.61 | 405,300 | — | — |
| 2014-04-15 | $8.45 | $8.45 | 853,600 | — | — |
| 2014-04-14 | $8.41 | $8.41 | 474,200 | — | — |
| 2014-04-11 | $8.35 | $8.35 | 606,500 | — | — |
| 2014-04-10 | $8.41 | $8.41 | 643,900 | — | — |
| 2014-04-09 | $8.79 | $8.79 | 596,100 | — | — |
| 2014-04-08 | $8.58 | $8.58 | 643,500 | — | — |
| 2014-04-07 | $8.46 | $8.46 | 1,140,100 | — | — |
| 2014-04-04 | $8.58 | $8.58 | 1,355,700 | — | — |
| 2014-04-03 | $9.19 | $9.19 | 747,100 | — | — |
| 2014-04-02 | $9.23 | $9.23 | 1,032,800 | — | — |
| 2014-04-01 | $9.44 | $9.44 | 402,300 | — | — |
| 2014-03-31 | $9.60 | $9.60 | 691,700 | — | — |
| 2014-03-28 | $9.23 | $9.23 | 505,100 | — | — |
| 2014-03-27 | $9.14 | $9.14 | 765,100 | — | — |
| 2014-03-26 | $9.13 | $9.13 | 687,500 | — | — |
| 2014-03-25 | $9.13 | $9.13 | 766,500 | — | — |
| 2014-03-24 | $9.14 | $9.14 | 1,191,100 | — | — |
| 2014-03-21 | $9.56 | $9.56 | 898,400 | — | — |
| 2014-03-20 | $9.80 | $9.80 | 415,000 | — | — |
| 2014-03-19 | $9.75 | $9.75 | 455,400 | — | — |
| 2014-03-18 | $9.90 | $9.90 | 677,900 | — | — |
| 2014-03-17 | $9.62 | $9.62 | 589,000 | — | — |
| 2014-03-14 | $9.70 | $9.70 | 472,800 | — | — |
| 2014-03-13 | $9.64 | $9.64 | 704,300 | — | — |
| 2014-03-12 | $9.73 | $9.73 | 606,600 | — | — |
| 2014-03-11 | $9.78 | $9.78 | 1,236,900 | — | — |
| 2014-03-10 | $9.72 | $9.72 | 1,982,300 | — | — |
| 2014-03-07 | $9.52 | $9.52 | 4,592,400 | — | — |
| 2014-03-06 | $9.55 | $9.55 | 789,400 | — | — |
| 2014-03-05 | $9.49 | $9.49 | 1,952,700 | — | — |
| 2014-03-04 | $9.74 | $9.74 | 1,936,300 | — | — |
| 2014-03-03 | $9.56 | $9.56 | 933,200 | — | — |
| 2014-02-28 | $9.38 | $9.38 | 1,135,700 | — | — |
| 2014-02-27 | $9.32 | $9.32 | 1,411,700 | — | — |
| 2014-02-26 | $9.49 | $9.49 | 1,321,000 | — | — |
| 2014-02-25 | $9.48 | $9.48 | 1,825,200 | — | — |
| 2014-02-24 | $9.75 | $9.75 | 2,692,900 | — | — |
| 2014-02-21 | $9.91 | $9.91 | 896,500 | — | — |
| 2014-02-20 | $10.06 | $10.06 | 1,071,800 | — | — |
| 2014-02-19 | $9.93 | $9.93 | 909,000 | — | — |
| 2014-02-18 | $10.01 | $10.01 | 592,000 | — | — |
| 2014-02-14 | $9.88 | $9.88 | 688,000 | — | — |
| 2014-02-13 | $10.03 | $10.03 | 770,000 | — | — |
| 2014-02-12 | $10.13 | $10.13 | 800,700 | — | — |
| 2014-02-11 | $9.98 | $9.98 | 660,500 | — | — |
| 2014-02-10 | $9.93 | $9.93 | 985,200 | — | — |
| 2014-02-07 | $9.93 | $9.93 | 954,000 | — | — |
| 2014-02-06 | $9.89 | $9.89 | 1,581,800 | — | — |
| 2014-02-05 | $10.07 | $10.07 | 2,012,000 | — | — |
| 2014-02-04 | $10.31 | $10.31 | 2,224,800 | — | — |
| 2014-02-03 | $10.19 | $10.19 | 4,020,900 | — | — |
| 2014-01-31 | $10.65 | $10.65 | 10,562,700 | — | — |
| 2014-01-30 | $9.24 | $9.24 | 2,430,100 | — | — |
| 2014-01-29 | $8.92 | $8.92 | 1,109,600 | — | — |
| 2014-01-28 | $9.17 | $9.17 | 1,627,500 | — | — |
| 2014-01-27 | $9.23 | $9.23 | 1,526,300 | — | — |
| 2014-01-24 | $9.02 | $9.02 | 1,278,200 | — | — |
| 2014-01-23 | $8.99 | $8.99 | 400,800 | — | — |
| 2014-01-22 | $9.01 | $9.01 | 514,300 | — | — |
| 2014-01-21 | $9.05 | $9.05 | 517,100 | — | — |
| 2014-01-17 | $8.97 | $8.97 | 536,700 | — | — |
| 2014-01-16 | $9.08 | $9.08 | 653,700 | — | — |
| 2014-01-15 | $9.06 | $9.06 | 906,900 | — | — |
| 2014-01-14 | $9.23 | $9.23 | 1,725,600 | — | — |
| 2014-01-13 | $8.57 | $8.57 | 398,900 | — | — |
| 2014-01-10 | $8.83 | $8.83 | 557,600 | — | — |
| 2014-01-09 | $8.82 | $8.82 | 482,800 | — | — |
| 2014-01-08 | $8.80 | $8.80 | 891,200 | — | — |
| 2014-01-07 | $8.60 | $8.60 | 1,000,500 | — | — |
| 2014-01-06 | $8.40 | $8.40 | 476,300 | — | — |
| 2014-01-03 | $8.56 | $8.56 | 470,600 | — | — |
| 2014-01-02 | $8.38 | $8.38 | 606,900 | — | — |