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
- 2005-08-30 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 | $8.12 | $20.17 | 1,217,900 | — | — |
| 2014-12-30 | $8.20 | $20.37 | 632,100 | — | — |
| 2014-12-29 | $8.21 | $20.39 | 494,600 | — | — |
| 2014-12-26 | $8.34 | $20.72 | 246,700 | — | — |
| 2014-12-24 | $8.33 | $20.69 | 217,800 | — | — |
| 2014-12-23 | $8.29 | $20.59 | 364,500 | — | — |
| 2014-12-22 | $8.30 | $20.62 | 358,100 | — | — |
| 2014-12-19 | $8.26 | $20.52 | 346,400 | — | — |
| 2014-12-18 | $8.22 | $20.42 | 521,200 | — | — |
| 2014-12-17 | $8.13 | $20.08 | 409,800 | — | — |
| 2014-12-16 | $7.98 | $19.71 | 611,000 | — | — |
| 2014-12-15 | $8.01 | $19.78 | 444,100 | — | — |
| 2014-12-12 | $8.16 | $20.15 | 377,000 | — | — |
| 2014-12-11 | $8.28 | $20.45 | 399,600 | — | — |
| 2014-12-10 | $8.20 | $20.25 | 463,200 | — | — |
| 2014-12-09 | $8.28 | $20.45 | 371,800 | — | — |
| 2014-12-08 | $8.35 | $20.62 | 307,500 | — | — |
| 2014-12-05 | $8.40 | $20.74 | 425,700 | — | — |
| 2014-12-04 | $8.37 | $20.67 | 284,800 | — | — |
| 2014-12-03 | $8.38 | $20.70 | 300,400 | — | — |
| 2014-12-02 | $8.35 | $20.62 | 450,400 | — | — |
| 2014-12-01 | $8.32 | $20.55 | 452,200 | — | — |
| 2014-11-28 | $8.40 | $20.74 | 230,700 | — | — |
| 2014-11-26 | $8.39 | $20.72 | 409,200 | — | — |
| 2014-11-25 | $8.38 | $20.70 | 384,200 | — | — |
| 2014-11-24 | $8.37 | $20.67 | 678,300 | — | — |
| 2014-11-21 | $8.34 | $20.60 | 705,600 | — | — |
| 2014-11-20 | $8.36 | $20.65 | 463,100 | — | — |
| 2014-11-19 | $8.37 | $20.67 | 382,700 | — | — |
| 2014-11-18 | $8.40 | $20.74 | 269,100 | — | — |
| 2014-11-17 | $8.35 | $20.62 | 206,600 | — | — |
| 2014-11-14 | $8.37 | $20.67 | 363,900 | — | — |
| 2014-11-13 | $8.37 | $20.67 | 379,900 | — | — |
| 2014-11-12 | $8.33 | $20.57 | 436,500 | — | — |
| 2014-11-11 | $8.47 | $20.80 | 388,700 | — | — |
| 2014-11-10 | $8.37 | $20.56 | 465,200 | — | — |
| 2014-11-07 | $8.42 | $20.68 | 416,200 | — | — |
| 2014-11-06 | $8.46 | $20.78 | 328,800 | — | — |
| 2014-11-05 | $8.43 | $20.70 | 470,700 | — | — |
| 2014-11-04 | $8.39 | $20.60 | 465,500 | — | — |
| 2014-11-03 | $8.44 | $20.73 | 1,016,800 | — | — |
| 2014-10-31 | $8.35 | $20.51 | 681,200 | — | — |
| 2014-10-30 | $8.29 | $20.36 | 438,600 | — | — |
| 2014-10-29 | $8.29 | $20.36 | 392,200 | — | — |
| 2014-10-28 | $8.28 | $20.33 | 486,300 | — | — |
| 2014-10-27 | $8.20 | $20.14 | 252,200 | — | — |
| 2014-10-24 | $8.20 | $20.14 | 286,000 | — | — |
| 2014-10-23 | $8.16 | $20.04 | 365,700 | — | — |
| 2014-10-22 | $8.08 | $19.84 | 455,900 | — | — |
| 2014-10-21 | $8.13 | $19.97 | 699,000 | — | — |
| 2014-10-20 | $7.93 | $19.48 | 332,400 | — | — |
| 2014-10-17 | $7.94 | $19.50 | 476,000 | — | — |
| 2014-10-16 | $7.75 | $19.03 | 834,600 | — | — |
| 2014-10-15 | $7.60 | $18.66 | 1,242,300 | — | — |
| 2014-10-14 | $7.70 | $18.91 | 814,500 | — | — |
| 2014-10-13 | $7.66 | $18.81 | 577,700 | — | — |
| 2014-10-10 | $7.85 | $19.28 | 529,800 | — | — |
| 2014-10-09 | $8.11 | $19.57 | 353,400 | — | — |
| 2014-10-08 | $8.21 | $19.81 | 439,200 | — | — |
| 2014-10-07 | $8.10 | $19.55 | 413,600 | — | — |
| 2014-10-06 | $8.15 | $19.67 | 441,400 | — | — |
| 2014-10-03 | $8.14 | $19.65 | 420,800 | — | — |
| 2014-10-02 | $8.06 | $19.45 | 919,300 | — | — |
| 2014-10-01 | $8.11 | $19.57 | 569,900 | — | — |
| 2014-09-30 | $8.20 | $19.79 | 638,800 | — | — |
| 2014-09-29 | $8.22 | $19.84 | 527,600 | — | — |
| 2014-09-26 | $8.21 | $19.81 | 338,100 | — | — |
| 2014-09-25 | $8.20 | $19.79 | 479,600 | — | — |
| 2014-09-24 | $8.28 | $19.98 | 322,000 | — | — |
| 2014-09-23 | $8.23 | $19.86 | 279,400 | — | — |
| 2014-09-22 | $8.26 | $19.94 | 319,400 | — | — |
| 2014-09-19 | $8.32 | $20.08 | 360,500 | — | — |
| 2014-09-18 | $8.32 | $20.08 | 340,600 | — | — |
| 2014-09-17 | $8.30 | $20.03 | 434,700 | — | — |
| 2014-09-16 | $8.32 | $20.08 | 436,400 | — | — |
| 2014-09-15 | $8.25 | $19.91 | 354,900 | — | — |
| 2014-09-12 | $8.22 | $19.84 | 197,800 | — | — |
| 2014-09-11 | $8.28 | $19.98 | 376,700 | — | — |
| 2014-09-10 | $8.33 | $19.99 | 494,300 | — | — |
| 2014-09-09 | $8.30 | $19.92 | 311,000 | — | — |
| 2014-09-08 | $8.33 | $19.99 | 308,200 | — | — |
| 2014-09-05 | $8.37 | $20.09 | 388,300 | — | — |
| 2014-09-04 | $8.36 | $20.06 | 342,700 | — | — |
| 2014-09-03 | $8.39 | $20.14 | 326,200 | — | — |
| 2014-09-02 | $8.40 | $20.16 | 345,500 | — | — |
| 2014-08-29 | $8.43 | $20.23 | 396,000 | — | — |
| 2014-08-28 | $8.39 | $20.14 | 426,600 | — | — |
| 2014-08-27 | $8.37 | $20.09 | 304,900 | — | — |
| 2014-08-26 | $8.36 | $20.06 | 325,200 | — | — |
| 2014-08-25 | $8.35 | $20.04 | 182,600 | — | — |
| 2014-08-22 | $8.33 | $19.99 | 222,800 | — | — |
| 2014-08-21 | $8.37 | $20.09 | 495,700 | — | — |
| 2014-08-20 | $8.28 | $19.87 | 352,000 | — | — |
| 2014-08-19 | $8.29 | $19.90 | 213,700 | — | — |
| 2014-08-18 | $8.25 | $19.80 | 247,800 | — | — |
| 2014-08-15 | $8.21 | $19.70 | 228,000 | — | — |
| 2014-08-14 | $8.22 | $19.73 | 308,400 | — | — |
| 2014-08-13 | $8.16 | $19.58 | 387,800 | — | — |
| 2014-08-12 | $8.10 | $19.44 | 341,300 | — | — |
| 2014-08-11 | $8.14 | $19.54 | 283,400 | — | — |
| 2014-08-08 | $8.06 | $19.34 | 212,100 | — | — |
| 2014-08-07 | $7.99 | $19.18 | 323,000 | — | — |
| 2014-08-06 | $7.96 | $19.10 | 461,900 | — | — |
| 2014-08-05 | $7.98 | $19.15 | 533,600 | — | — |
| 2014-08-04 | $8.08 | $19.39 | 278,700 | — | — |
| 2014-08-01 | $8.06 | $19.34 | 514,200 | — | — |
| 2014-07-31 | $8.15 | $19.56 | 543,200 | — | — |
| 2014-07-30 | $8.37 | $20.09 | 352,500 | — | — |
| 2014-07-29 | $8.37 | $20.09 | 463,800 | — | — |
| 2014-07-28 | $8.42 | $20.21 | 260,700 | — | — |
| 2014-07-25 | $8.42 | $20.21 | 237,000 | — | — |
| 2014-07-24 | $8.44 | $20.26 | 308,400 | — | — |
| 2014-07-23 | $8.45 | $20.28 | 572,400 | — | — |
| 2014-07-22 | $8.41 | $20.18 | 239,800 | — | — |
| 2014-07-21 | $8.36 | $20.06 | 289,500 | — | — |
| 2014-07-18 | $8.41 | $20.18 | 302,800 | — | — |
| 2014-07-17 | $8.38 | $20.11 | 498,100 | — | — |
| 2014-07-16 | $8.42 | $20.21 | 305,100 | — | — |
| 2014-07-15 | $8.35 | $20.04 | 287,900 | — | — |
| 2014-07-14 | $8.39 | $20.14 | 218,200 | — | — |
| 2014-07-11 | $8.38 | $20.11 | 316,400 | — | — |
| 2014-07-10 | $8.37 | $20.09 | 301,600 | — | — |
| 2014-07-09 | $8.39 | $20.14 | 340,800 | — | — |
| 2014-07-08 | $8.39 | $20.14 | 391,200 | — | — |
| 2014-07-07 | $8.39 | $20.14 | 496,800 | — | — |
| 2014-07-03 | $8.34 | $20.02 | 252,000 | — | — |
| 2014-07-02 | $8.30 | $19.92 | 823,700 | — | — |
| 2014-07-01 | $8.41 | $20.18 | 511,800 | — | — |
| 2014-06-30 | $8.39 | $20.14 | 735,900 | — | — |
| 2014-06-27 | $8.36 | $20.06 | 421,200 | — | — |
| 2014-06-26 | $8.27 | $19.85 | 856,200 | — | — |
| 2014-06-25 | $8.28 | $19.87 | 917,000 | — | — |
| 2014-06-24 | $8.29 | $19.90 | 423,200 | — | — |
| 2014-06-23 | $8.29 | $19.90 | 494,600 | — | — |
| 2014-06-20 | $8.34 | $20.02 | 568,700 | — | — |
| 2014-06-19 | $8.34 | $20.02 | 936,800 | — | — |
| 2014-06-18 | $8.27 | $19.85 | 289,500 | — | — |
| 2014-06-17 | $8.21 | $19.70 | 288,900 | — | — |
| 2014-06-16 | $8.23 | $19.75 | 473,100 | — | — |
| 2014-06-13 | $8.24 | $19.78 | 578,200 | — | — |
| 2014-06-12 | $8.27 | $19.85 | 975,600 | — | — |
| 2014-06-11 | $8.34 | $19.68 | 393,900 | — | — |
| 2014-06-10 | $8.37 | $19.75 | 433,000 | — | — |
| 2014-06-09 | $8.34 | $19.68 | 415,100 | — | — |
| 2014-06-06 | $8.34 | $19.68 | 309,200 | — | — |
| 2014-06-05 | $8.39 | $19.80 | 416,800 | — | — |
| 2014-06-04 | $8.37 | $19.75 | 726,300 | — | — |
| 2014-06-03 | $8.33 | $19.66 | 398,300 | — | — |
| 2014-06-02 | $8.31 | $19.61 | 358,000 | — | — |
| 2014-05-30 | $8.28 | $19.54 | 439,000 | — | — |
| 2014-05-29 | $8.28 | $19.54 | 507,600 | — | — |
| 2014-05-28 | $8.27 | $19.51 | 467,300 | — | — |
| 2014-05-27 | $8.22 | $19.40 | 483,900 | — | — |
| 2014-05-23 | $8.17 | $19.28 | 339,300 | — | — |
| 2014-05-22 | $8.19 | $19.33 | 441,700 | — | — |
| 2014-05-21 | $8.16 | $19.25 | 585,000 | — | — |
| 2014-05-20 | $8.12 | $19.16 | 322,100 | — | — |
| 2014-05-19 | $8.13 | $19.18 | 397,300 | — | — |
| 2014-05-16 | $8.10 | $19.11 | 312,500 | — | — |
| 2014-05-15 | $8.07 | $19.04 | 408,200 | — | — |
| 2014-05-14 | $8.10 | $19.11 | 602,600 | — | — |
| 2014-05-13 | $8.12 | $19.16 | 354,000 | — | — |
| 2014-05-12 | $8.12 | $19.16 | 444,000 | — | — |
| 2014-05-09 | $8.08 | $19.07 | 342,700 | — | — |
| 2014-05-08 | $8.06 | $19.02 | 401,400 | — | — |
| 2014-05-07 | $8.07 | $19.04 | 448,300 | — | — |
| 2014-05-06 | $8.04 | $18.97 | 304,900 | — | — |
| 2014-05-05 | $8.07 | $19.04 | 259,000 | — | — |
| 2014-05-02 | $8.06 | $19.02 | 318,900 | — | — |
| 2014-05-01 | $8.08 | $19.07 | 310,300 | — | — |
| 2014-04-30 | $8.10 | $19.11 | 376,600 | — | — |
| 2014-04-29 | $8.08 | $19.07 | 279,800 | — | — |
| 2014-04-28 | $8.03 | $18.95 | 392,100 | — | — |
| 2014-04-25 | $8.01 | $18.90 | 364,200 | — | — |
| 2014-04-24 | $8.05 | $18.99 | 331,100 | — | — |
| 2014-04-23 | $8.05 | $18.99 | 280,700 | — | — |
| 2014-04-22 | $8.07 | $19.04 | 575,600 | — | — |
| 2014-04-21 | $8.00 | $18.88 | 336,400 | — | — |
| 2014-04-17 | $8.02 | $18.92 | 444,400 | — | — |
| 2014-04-16 | $7.98 | $18.83 | 432,100 | — | — |
| 2014-04-15 | $7.92 | $18.69 | 621,000 | — | — |
| 2014-04-14 | $7.89 | $18.62 | 445,900 | — | — |
| 2014-04-11 | $7.83 | $18.48 | 464,400 | — | — |
| 2014-04-10 | $7.88 | $18.59 | 538,600 | — | — |
| 2014-04-09 | $7.96 | $18.78 | 854,300 | — | — |
| 2014-04-08 | $7.89 | $18.62 | 449,500 | — | — |
| 2014-04-07 | $7.85 | $18.52 | 610,100 | — | — |
| 2014-04-04 | $7.90 | $18.64 | 559,900 | — | — |
| 2014-04-03 | $7.95 | $18.76 | 415,900 | — | — |
| 2014-04-02 | $7.95 | $18.76 | 927,600 | — | — |
| 2014-04-01 | $7.97 | $18.81 | 603,600 | — | — |
| 2014-03-31 | $7.94 | $18.74 | 786,900 | — | — |
| 2014-03-28 | $7.89 | $18.62 | 395,600 | — | — |
| 2014-03-27 | $7.85 | $18.52 | 333,000 | — | — |
| 2014-03-26 | $7.84 | $18.50 | 397,800 | — | — |
| 2014-03-25 | $7.87 | $18.57 | 379,200 | — | — |
| 2014-03-24 | $7.80 | $18.40 | 319,500 | — | — |
| 2014-03-21 | $7.85 | $18.52 | 506,600 | — | — |
| 2014-03-20 | $7.84 | $18.50 | 489,400 | — | — |
| 2014-03-19 | $7.78 | $18.36 | 316,100 | — | — |
| 2014-03-18 | $7.84 | $18.50 | 342,600 | — | — |
| 2014-03-17 | $7.78 | $18.36 | 489,400 | — | — |
| 2014-03-14 | $7.74 | $18.26 | 285,800 | — | — |
| 2014-03-13 | $7.75 | $18.29 | 389,400 | — | — |
| 2014-03-12 | $7.78 | $18.36 | 441,800 | — | — |
| 2014-03-11 | $7.91 | $18.33 | 694,300 | — | — |
| 2014-03-10 | $7.94 | $18.40 | 502,600 | — | — |
| 2014-03-07 | $7.96 | $18.45 | 425,200 | — | — |
| 2014-03-06 | $7.96 | $18.45 | 352,700 | — | — |
| 2014-03-05 | $7.94 | $18.40 | 416,500 | — | — |
| 2014-03-04 | $7.93 | $18.38 | 343,200 | — | — |
| 2014-03-03 | $7.84 | $18.17 | 475,800 | — | — |
| 2014-02-28 | $7.90 | $18.31 | 450,200 | — | — |
| 2014-02-27 | $7.88 | $18.26 | 307,900 | — | — |
| 2014-02-26 | $7.86 | $18.22 | 282,700 | — | — |
| 2014-02-25 | $7.84 | $18.17 | 449,000 | — | — |
| 2014-02-24 | $7.85 | $18.20 | 499,400 | — | — |
| 2014-02-21 | $7.81 | $18.10 | 514,500 | — | — |
| 2014-02-20 | $7.81 | $18.10 | 677,500 | — | — |
| 2014-02-19 | $7.78 | $18.03 | 618,100 | — | — |
| 2014-02-18 | $7.85 | $18.20 | 673,400 | — | — |
| 2014-02-14 | $7.82 | $18.13 | 688,600 | — | — |
| 2014-02-13 | $7.81 | $18.10 | 559,400 | — | — |
| 2014-02-12 | $7.76 | $17.99 | 741,100 | — | — |
| 2014-02-11 | $7.79 | $18.06 | 798,400 | — | — |
| 2014-02-10 | $7.70 | $17.85 | 605,200 | — | — |
| 2014-02-07 | $7.71 | $17.87 | 623,600 | — | — |
| 2014-02-06 | $7.65 | $17.73 | 433,300 | — | — |
| 2014-02-05 | $7.59 | $17.59 | 361,500 | — | — |
| 2014-02-04 | $7.60 | $17.62 | 437,800 | — | — |
| 2014-02-03 | $7.57 | $17.55 | 707,000 | — | — |
| 2014-01-31 | $7.69 | $17.82 | 410,400 | — | — |
| 2014-01-30 | $7.75 | $17.96 | 567,300 | — | — |
| 2014-01-29 | $7.70 | $17.85 | 479,400 | — | — |
| 2014-01-28 | $7.78 | $18.03 | 380,800 | — | — |
| 2014-01-27 | $7.73 | $17.92 | 438,300 | — | — |
| 2014-01-24 | $7.76 | $17.99 | 513,100 | — | — |
| 2014-01-23 | $7.88 | $18.26 | 499,400 | — | — |
| 2014-01-22 | $7.92 | $18.36 | 580,900 | — | — |
| 2014-01-21 | $7.93 | $18.38 | 362,200 | — | — |
| 2014-01-17 | $7.89 | $18.29 | 465,300 | — | — |
| 2014-01-16 | $7.91 | $18.33 | 466,100 | — | — |
| 2014-01-15 | $7.92 | $18.36 | 516,700 | — | — |
| 2014-01-14 | $7.90 | $18.31 | 660,600 | — | — |
| 2014-01-13 | $7.88 | $18.26 | 553,600 | — | — |
| 2014-01-10 | $8.00 | $18.54 | 320,800 | — | — |
| 2014-01-09 | $7.97 | $18.47 | 355,200 | — | — |
| 2014-01-08 | $7.99 | $18.52 | 407,700 | — | — |
| 2014-01-07 | $7.99 | $18.52 | 702,000 | — | — |
| 2014-01-06 | $7.90 | $18.31 | 906,500 | — | — |
| 2014-01-03 | $7.93 | $18.38 | 890,300 | — | — |
| 2014-01-02 | $7.95 | $18.43 | 929,000 | — | — |