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
- 1987-05-19 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 | $9.00 | $9.00 | 19,300 | — | — |
| 2014-12-30 | $8.88 | $8.88 | 23,050 | — | — |
| 2014-12-29 | $8.76 | $8.76 | 42,300 | — | — |
| 2014-12-26 | $9.24 | $9.24 | 11,217 | — | — |
| 2014-12-24 | $9.12 | $9.12 | 16,917 | — | — |
| 2014-12-23 | $9.06 | $9.06 | 67,733 | — | — |
| 2014-12-22 | $9.30 | $9.30 | 43,133 | — | — |
| 2014-12-19 | $8.64 | $8.64 | 25,033 | — | — |
| 2014-12-18 | $8.70 | $8.70 | 63,300 | — | — |
| 2014-12-17 | $8.82 | $8.82 | 15,700 | — | — |
| 2014-12-16 | $8.28 | $8.28 | 28,217 | — | — |
| 2014-12-15 | $8.16 | $8.16 | 51,167 | — | — |
| 2014-12-12 | $8.64 | $8.64 | 49,650 | — | — |
| 2014-12-11 | $8.52 | $8.52 | 78,400 | — | — |
| 2014-12-10 | $8.58 | $8.58 | 25,017 | — | — |
| 2014-12-09 | $8.28 | $8.28 | 35,383 | — | — |
| 2014-12-08 | $8.64 | $8.64 | 15,583 | — | — |
| 2014-12-05 | $9.06 | $9.06 | 30,633 | — | — |
| 2014-12-04 | $9.00 | $9.00 | 50,533 | — | — |
| 2014-12-03 | $9.24 | $9.24 | 39,667 | — | — |
| 2014-12-02 | $8.76 | $8.76 | 46,750 | — | — |
| 2014-12-01 | $8.76 | $8.76 | 53,900 | — | — |
| 2014-11-28 | $9.06 | $9.06 | 15,933 | — | — |
| 2014-11-26 | $8.34 | $8.34 | 30,883 | — | — |
| 2014-11-25 | $8.58 | $8.58 | 10,500 | — | — |
| 2014-11-24 | $8.70 | $8.70 | 8,567 | — | — |
| 2014-11-21 | $8.70 | $8.70 | 16,767 | — | — |
| 2014-11-20 | $8.58 | $8.58 | 50,283 | — | — |
| 2014-11-19 | $8.10 | $8.10 | 13,200 | — | — |
| 2014-11-18 | $7.98 | $7.98 | 14,467 | — | — |
| 2014-11-17 | $7.92 | $7.92 | 14,683 | — | — |
| 2014-11-14 | $8.16 | $8.16 | 14,483 | — | — |
| 2014-11-13 | $8.40 | $8.40 | 29,583 | — | — |
| 2014-11-12 | $8.40 | $8.40 | 31,933 | — | — |
| 2014-11-11 | $8.10 | $8.10 | 28,550 | — | — |
| 2014-11-10 | $8.22 | $8.22 | 44,583 | — | — |
| 2014-11-07 | $8.16 | $8.16 | 75,850 | — | — |
| 2014-11-06 | $8.22 | $8.22 | 46,100 | — | — |
| 2014-11-05 | $8.70 | $8.70 | 36,617 | — | — |
| 2014-11-04 | $8.22 | $8.22 | 147,283 | — | — |
| 2014-11-03 | $9.96 | $9.96 | 60,233 | — | — |
| 2014-10-31 | $10.56 | $10.56 | 47,267 | — | — |
| 2014-10-30 | $10.68 | $10.68 | 35,183 | — | — |
| 2014-10-29 | $11.40 | $11.40 | 29,283 | — | — |
| 2014-10-28 | $11.40 | $11.40 | 32,533 | — | — |
| 2014-10-27 | $10.92 | $10.92 | 24,300 | — | — |
| 2014-10-24 | $10.86 | $10.86 | 17,850 | — | — |
| 2014-10-23 | $10.80 | $10.80 | 13,200 | — | — |
| 2014-10-22 | $10.86 | $10.86 | 47,083 | — | — |
| 2014-10-21 | $11.04 | $11.04 | 25,800 | — | — |
| 2014-10-20 | $11.28 | $11.28 | 37,733 | — | — |
| 2014-10-17 | $10.68 | $10.68 | 16,417 | — | — |
| 2014-10-16 | $10.74 | $10.74 | 23,583 | — | — |
| 2014-10-15 | $10.68 | $10.68 | 58,200 | — | — |
| 2014-10-14 | $10.74 | $10.74 | 24,533 | — | — |
| 2014-10-13 | $10.74 | $10.74 | 71,917 | — | — |
| 2014-10-10 | $10.80 | $10.80 | 72,883 | — | — |
| 2014-10-09 | $11.40 | $11.40 | 72,667 | — | — |
| 2014-10-08 | $11.16 | $11.16 | 89,650 | — | — |
| 2014-10-07 | $10.80 | $10.80 | 78,800 | — | — |
| 2014-10-06 | $10.56 | $10.56 | 70,600 | — | — |
| 2014-10-03 | $10.68 | $10.68 | 45,417 | — | — |
| 2014-10-02 | $10.74 | $10.74 | 40,733 | — | — |
| 2014-10-01 | $10.38 | $10.38 | 65,717 | — | — |
| 2014-09-30 | $10.80 | $10.80 | 199,467 | — | — |
| 2014-09-29 | $10.68 | $10.68 | 65,967 | — | — |
| 2014-09-26 | $10.56 | $10.56 | 167,067 | — | — |
| 2014-09-25 | $10.56 | $10.56 | 226,867 | — | — |
| 2014-09-24 | $10.50 | $10.50 | 33,800 | — | — |
| 2014-09-23 | $10.26 | $10.26 | 59,400 | — | — |
| 2014-09-22 | $10.14 | $10.14 | 33,333 | — | — |
| 2014-09-19 | $10.38 | $10.38 | 51,733 | — | — |
| 2014-09-18 | $10.68 | $10.68 | 71,100 | — | — |
| 2014-09-17 | $10.62 | $10.62 | 46,933 | — | — |
| 2014-09-16 | $10.56 | $10.56 | 84,767 | — | — |
| 2014-09-15 | $10.62 | $10.62 | 167,333 | — | — |
| 2014-09-12 | $10.32 | $10.32 | 63,683 | — | — |
| 2014-09-11 | $10.20 | $10.20 | 125,017 | — | — |
| 2014-09-10 | $10.02 | $10.02 | 121,150 | — | — |
| 2014-09-09 | $9.66 | $9.66 | 119,467 | — | — |
| 2014-09-08 | $9.36 | $9.36 | 96,167 | — | — |
| 2014-09-05 | $8.94 | $8.94 | 76,133 | — | — |
| 2014-09-04 | $8.58 | $8.58 | 39,767 | — | — |
| 2014-09-03 | $8.64 | $8.64 | 102,667 | — | — |
| 2014-09-02 | $9.36 | $9.36 | 44,283 | — | — |
| 2014-08-29 | $9.42 | $9.42 | 57,250 | — | — |
| 2014-08-28 | $8.82 | $8.82 | 18,233 | — | — |
| 2014-08-27 | $8.64 | $8.64 | 25,050 | — | — |
| 2014-08-26 | $8.94 | $8.94 | 31,833 | — | — |
| 2014-08-25 | $8.94 | $8.94 | 46,417 | — | — |
| 2014-08-22 | $8.82 | $8.82 | 112,883 | — | — |
| 2014-08-21 | $8.46 | $8.46 | 154,667 | — | — |
| 2014-08-20 | $7.68 | $7.68 | 200,467 | — | — |
| 2014-08-19 | $7.80 | $7.80 | 23,133 | — | — |
| 2014-08-18 | $7.86 | $7.86 | 19,050 | — | — |
| 2014-08-15 | $7.92 | $7.92 | 17,400 | — | — |
| 2014-08-14 | $7.98 | $7.98 | 21,300 | — | — |
| 2014-08-13 | $7.92 | $7.92 | 21,217 | — | — |
| 2014-08-12 | $7.80 | $7.80 | 16,933 | — | — |
| 2014-08-11 | $8.04 | $8.04 | 21,467 | — | — |
| 2014-08-08 | $7.92 | $7.92 | 22,883 | — | — |
| 2014-08-07 | $7.68 | $7.68 | 18,267 | — | — |
| 2014-08-06 | $7.80 | $7.80 | 29,967 | — | — |
| 2014-08-05 | $7.80 | $7.80 | 60,333 | — | — |
| 2014-08-04 | $7.80 | $7.80 | 30,633 | — | — |
| 2014-08-01 | $7.80 | $7.80 | 40,383 | — | — |
| 2014-07-31 | $7.80 | $7.80 | 27,450 | — | — |
| 2014-07-30 | $8.16 | $8.16 | 41,000 | — | — |
| 2014-07-29 | $7.98 | $7.98 | 43,733 | — | — |
| 2014-07-28 | $8.10 | $8.10 | 44,083 | — | — |
| 2014-07-25 | $8.10 | $8.10 | 107,933 | — | — |
| 2014-07-24 | $7.38 | $7.38 | 22,617 | — | — |
| 2014-07-23 | $7.44 | $7.44 | 37,817 | — | — |
| 2014-07-22 | $7.44 | $7.44 | 28,567 | — | — |
| 2014-07-21 | $7.38 | $7.38 | 37,733 | — | — |
| 2014-07-18 | $7.32 | $7.32 | 36,150 | — | — |
| 2014-07-17 | $7.38 | $7.38 | 38,617 | — | — |
| 2014-07-16 | $7.44 | $7.44 | 131,400 | — | — |
| 2014-07-15 | $7.50 | $7.50 | 106,617 | — | — |
| 2014-07-14 | $7.32 | $7.32 | 15,217 | — | — |
| 2014-07-11 | $7.32 | $7.32 | 29,967 | — | — |
| 2014-07-10 | $7.02 | $7.02 | 25,917 | — | — |
| 2014-07-09 | $7.02 | $7.02 | 33,167 | — | — |
| 2014-07-08 | $6.96 | $6.96 | 51,450 | — | — |
| 2014-07-07 | $7.38 | $7.38 | 43,850 | — | — |
| 2014-07-03 | $7.68 | $7.68 | 10,333 | — | — |
| 2014-07-02 | $7.50 | $7.50 | 37,067 | — | — |
| 2014-07-01 | $7.68 | $7.68 | 59,983 | — | — |
| 2014-06-30 | $7.68 | $7.68 | 113,067 | — | — |
| 2014-06-27 | $7.50 | $7.50 | 1,500,650 | — | — |
| 2014-06-26 | $7.32 | $7.32 | 77,900 | — | — |
| 2014-06-25 | $7.14 | $7.14 | 84,667 | — | — |
| 2014-06-24 | $7.08 | $7.08 | 68,283 | — | — |
| 2014-06-23 | $7.26 | $7.26 | 77,450 | — | — |
| 2014-06-20 | $7.50 | $7.50 | 137,683 | — | — |
| 2014-06-19 | $7.56 | $7.56 | 43,967 | — | — |
| 2014-06-18 | $7.38 | $7.38 | 25,067 | — | — |
| 2014-06-17 | $7.32 | $7.32 | 53,000 | — | — |
| 2014-06-16 | $7.02 | $7.02 | 56,950 | — | — |
| 2014-06-13 | $7.08 | $7.08 | 40,500 | — | — |
| 2014-06-12 | $6.90 | $6.90 | 48,750 | — | — |
| 2014-06-11 | $7.02 | $7.02 | 47,350 | — | — |
| 2014-06-10 | $7.26 | $7.26 | 34,817 | — | — |
| 2014-06-09 | $7.44 | $7.44 | 63,983 | — | — |
| 2014-06-06 | $7.14 | $7.14 | 110,267 | — | — |
| 2014-06-05 | $6.78 | $6.78 | 179,250 | — | — |
| 2014-06-04 | $6.42 | $6.42 | 99,450 | — | — |
| 2014-06-03 | $6.48 | $6.48 | 90,133 | — | — |
| 2014-06-02 | $6.30 | $6.30 | 86,217 | — | — |
| 2014-05-30 | $6.36 | $6.36 | 47,833 | — | — |
| 2014-05-29 | $6.42 | $6.42 | 87,950 | — | — |
| 2014-05-28 | $6.42 | $6.42 | 49,650 | — | — |
| 2014-05-27 | $6.48 | $6.48 | 104,667 | — | — |
| 2014-05-23 | $6.78 | $6.78 | 143,200 | — | — |
| 2014-05-22 | $6.48 | $6.48 | 167,033 | — | — |
| 2014-05-21 | $6.72 | $6.72 | 581,350 | — | — |
| 2014-05-20 | $6.24 | $6.24 | 170,067 | — | — |
| 2014-05-19 | $6.30 | $6.30 | 74,667 | — | — |
| 2014-05-16 | $6.24 | $6.24 | 74,983 | — | — |
| 2014-05-15 | $6.12 | $6.12 | 135,783 | — | — |
| 2014-05-14 | $6.24 | $6.24 | 79,883 | — | — |
| 2014-05-13 | $6.36 | $6.36 | 80,850 | — | — |
| 2014-05-12 | $6.36 | $6.36 | 108,750 | — | — |
| 2014-05-09 | $6.24 | $6.24 | 255,317 | — | — |
| 2014-05-08 | $6.00 | $6.00 | 241,933 | — | — |
| 2014-05-07 | $6.54 | $6.54 | 566,250 | — | — |
| 2014-05-06 | $8.94 | $8.94 | 130,317 | — | — |
| 2014-05-05 | $9.24 | $9.24 | 62,617 | — | — |
| 2014-05-02 | $9.24 | $9.24 | 44,433 | — | — |
| 2014-05-01 | $9.24 | $9.24 | 62,567 | — | — |
| 2014-04-30 | $9.06 | $9.06 | 138,100 | — | — |
| 2014-04-29 | $9.00 | $9.00 | 62,583 | — | — |
| 2014-04-28 | $9.06 | $9.06 | 88,300 | — | — |
| 2014-04-25 | $9.24 | $9.24 | 81,933 | — | — |
| 2014-04-24 | $9.60 | $9.60 | 92,117 | — | — |
| 2014-04-23 | $9.54 | $9.54 | 168,600 | — | — |
| 2014-04-22 | $9.96 | $9.96 | 358,550 | — | — |
| 2014-04-21 | $9.84 | $9.84 | 659,533 | — | — |
| 2014-04-17 | $9.18 | $9.18 | 448,150 | — | — |
| 2014-04-16 | $8.64 | $8.64 | 98,400 | — | — |
| 2014-04-15 | $8.70 | $8.70 | 103,883 | — | — |
| 2014-04-14 | $8.40 | $8.40 | 71,783 | — | — |
| 2014-04-11 | $8.52 | $8.52 | 38,517 | — | — |
| 2014-04-10 | $8.70 | $8.70 | 172,483 | — | — |
| 2014-04-09 | $8.76 | $8.76 | 105,133 | — | — |
| 2014-04-08 | $8.76 | $8.76 | 133,317 | — | — |
| 2014-04-07 | $8.70 | $8.70 | 94,967 | — | — |
| 2014-04-04 | $9.00 | $9.00 | 70,900 | — | — |
| 2014-04-03 | $9.42 | $9.42 | 160,567 | — | — |
| 2014-04-02 | $9.12 | $9.12 | 168,633 | — | — |
| 2014-04-01 | $9.48 | $9.48 | 132,500 | — | — |
| 2014-03-31 | $9.54 | $9.54 | 82,200 | — | — |
| 2014-03-28 | $9.72 | $9.72 | 88,400 | — | — |
| 2014-03-27 | $9.60 | $9.60 | 68,650 | — | — |
| 2014-03-26 | $9.96 | $9.96 | 66,233 | — | — |
| 2014-03-25 | $10.38 | $10.38 | 55,083 | — | — |
| 2014-03-24 | $10.26 | $10.26 | 34,233 | — | — |
| 2014-03-21 | $10.50 | $10.50 | 93,833 | — | — |
| 2014-03-20 | $10.44 | $10.44 | 48,500 | — | — |
| 2014-03-19 | $10.68 | $10.68 | 31,950 | — | — |
| 2014-03-18 | $10.68 | $10.68 | 68,833 | — | — |
| 2014-03-17 | $10.62 | $10.62 | 46,867 | — | — |
| 2014-03-14 | $10.62 | $10.62 | 36,583 | — | — |
| 2014-03-13 | $10.80 | $10.80 | 48,350 | — | — |
| 2014-03-12 | $10.98 | $10.98 | 30,100 | — | — |
| 2014-03-11 | $11.10 | $11.10 | 37,183 | — | — |
| 2014-03-10 | $11.28 | $11.28 | 48,100 | — | — |
| 2014-03-07 | $11.46 | $11.46 | 15,133 | — | — |
| 2014-03-06 | $11.52 | $11.52 | 21,800 | — | — |
| 2014-03-05 | $11.46 | $11.46 | 49,267 | — | — |
| 2014-03-04 | $11.82 | $11.82 | 77,083 | — | — |
| 2014-03-03 | $11.52 | $11.52 | 78,350 | — | — |
| 2014-02-28 | $11.70 | $11.70 | 59,283 | — | — |
| 2014-02-27 | $11.94 | $11.94 | 29,500 | — | — |
| 2014-02-26 | $11.64 | $11.64 | 23,400 | — | — |
| 2014-02-25 | $11.76 | $11.76 | 47,600 | — | — |
| 2014-02-24 | $12.12 | $12.12 | 28,533 | — | — |
| 2014-02-21 | $12.18 | $12.18 | 52,583 | — | — |
| 2014-02-20 | $12.12 | $12.12 | 43,000 | — | — |
| 2014-02-19 | $11.64 | $11.64 | 69,683 | — | — |
| 2014-02-18 | $12.24 | $12.24 | 40,267 | — | — |
| 2014-02-14 | $11.82 | $11.82 | 24,400 | — | — |
| 2014-02-13 | $12.00 | $12.00 | 48,633 | — | — |
| 2014-02-12 | $12.18 | $12.18 | 78,783 | — | — |
| 2014-02-11 | $12.42 | $12.42 | 40,000 | — | — |
| 2014-02-10 | $12.12 | $12.12 | 42,300 | — | — |
| 2014-02-07 | $12.06 | $12.06 | 54,883 | — | — |
| 2014-02-06 | $11.40 | $11.40 | 68,467 | — | — |
| 2014-02-05 | $11.28 | $11.28 | 34,417 | — | — |
| 2014-02-04 | $11.28 | $11.28 | 33,283 | — | — |
| 2014-02-03 | $11.34 | $11.34 | 57,100 | — | — |
| 2014-01-31 | $11.40 | $11.40 | 39,683 | — | — |
| 2014-01-30 | $11.82 | $11.82 | 40,067 | — | — |
| 2014-01-29 | $11.34 | $11.34 | 53,183 | — | — |
| 2014-01-28 | $11.52 | $11.52 | 72,650 | — | — |
| 2014-01-27 | $11.40 | $11.40 | 51,850 | — | — |
| 2014-01-24 | $11.76 | $11.76 | 56,833 | — | — |
| 2014-01-23 | $12.06 | $12.06 | 60,467 | — | — |
| 2014-01-22 | $12.12 | $12.12 | 20,133 | — | — |
| 2014-01-21 | $12.18 | $12.18 | 35,467 | — | — |
| 2014-01-17 | $12.06 | $12.06 | 38,133 | — | — |
| 2014-01-16 | $12.06 | $12.06 | 48,733 | — | — |
| 2014-01-15 | $11.94 | $11.94 | 88,483 | — | — |
| 2014-01-14 | $11.28 | $11.28 | 219,417 | — | — |
| 2014-01-13 | $13.38 | $13.38 | 51,000 | — | — |
| 2014-01-10 | $13.50 | $13.50 | 63,650 | — | — |
| 2014-01-09 | $13.32 | $13.32 | 34,917 | — | — |
| 2014-01-08 | $13.32 | $13.32 | 20,650 | — | — |
| 2014-01-07 | $13.26 | $13.26 | 34,883 | — | — |
| 2014-01-06 | $13.80 | $13.80 | 41,250 | — | — |
| 2014-01-03 | $13.86 | $13.86 | 42,417 | — | — |
| 2014-01-02 | $13.44 | $13.44 | 33,733 | — | — |