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
- 2007-05-25 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 | $6.74 | $17.47 | 1,507,800 | — | — |
| 2014-12-30 | $6.79 | $17.60 | 883,400 | — | — |
| 2014-12-29 | $6.87 | $17.81 | 863,300 | — | — |
| 2014-12-26 | $6.86 | $17.78 | 385,300 | — | — |
| 2014-12-24 | $6.85 | $17.76 | 462,000 | — | — |
| 2014-12-23 | $6.84 | $17.73 | 1,189,600 | — | — |
| 2014-12-22 | $6.96 | $18.04 | 909,100 | — | — |
| 2014-12-19 | $6.95 | $18.01 | 606,200 | — | — |
| 2014-12-18 | $6.95 | $18.01 | 956,600 | — | — |
| 2014-12-17 | $6.89 | $17.73 | 674,800 | — | — |
| 2014-12-16 | $6.79 | $17.47 | 509,000 | — | — |
| 2014-12-15 | $6.79 | $17.47 | 663,600 | — | — |
| 2014-12-12 | $6.95 | $17.89 | 440,400 | — | — |
| 2014-12-11 | $7.10 | $18.27 | 610,500 | — | — |
| 2014-12-10 | $7.04 | $18.12 | 632,600 | — | — |
| 2014-12-09 | $7.10 | $18.27 | 523,000 | — | — |
| 2014-12-08 | $7.26 | $18.68 | 429,100 | — | — |
| 2014-12-05 | $7.29 | $18.76 | 328,200 | — | — |
| 2014-12-04 | $7.28 | $18.74 | 304,200 | — | — |
| 2014-12-03 | $7.28 | $18.74 | 430,800 | — | — |
| 2014-12-02 | $7.27 | $18.71 | 561,500 | — | — |
| 2014-12-01 | $7.34 | $18.89 | 346,200 | — | — |
| 2014-11-28 | $7.42 | $19.10 | 229,000 | — | — |
| 2014-11-26 | $7.44 | $19.15 | 282,500 | — | — |
| 2014-11-25 | $7.42 | $19.10 | 396,000 | — | — |
| 2014-11-24 | $7.40 | $19.04 | 476,300 | — | — |
| 2014-11-21 | $7.42 | $19.10 | 501,200 | — | — |
| 2014-11-20 | $7.34 | $18.89 | 454,100 | — | — |
| 2014-11-19 | $7.34 | $18.89 | 387,700 | — | — |
| 2014-11-18 | $7.26 | $18.68 | 741,700 | — | — |
| 2014-11-17 | $7.34 | $18.89 | 456,700 | — | — |
| 2014-11-14 | $7.35 | $18.92 | 490,000 | — | — |
| 2014-11-13 | $7.27 | $18.71 | 374,300 | — | — |
| 2014-11-12 | $7.28 | $18.74 | 393,800 | — | — |
| 2014-11-11 | $7.34 | $18.75 | 442,300 | — | — |
| 2014-11-10 | $7.24 | $18.49 | 458,500 | — | — |
| 2014-11-07 | $7.28 | $18.59 | 423,200 | — | — |
| 2014-11-06 | $7.28 | $18.59 | 554,500 | — | — |
| 2014-11-05 | $7.23 | $18.47 | 320,900 | — | — |
| 2014-11-04 | $7.22 | $18.44 | 307,100 | — | — |
| 2014-11-03 | $7.21 | $18.41 | 480,900 | — | — |
| 2014-10-31 | $7.26 | $18.54 | 552,600 | — | — |
| 2014-10-30 | $7.15 | $18.26 | 415,300 | — | — |
| 2014-10-29 | $7.18 | $18.34 | 365,000 | — | — |
| 2014-10-28 | $7.19 | $18.36 | 426,100 | — | — |
| 2014-10-27 | $7.17 | $18.31 | 256,100 | — | — |
| 2014-10-24 | $7.19 | $18.36 | 266,000 | — | — |
| 2014-10-23 | $7.17 | $18.31 | 390,900 | — | — |
| 2014-10-22 | $7.07 | $18.06 | 593,900 | — | — |
| 2014-10-21 | $7.10 | $18.13 | 521,100 | — | — |
| 2014-10-20 | $6.89 | $17.60 | 913,700 | — | — |
| 2014-10-17 | $6.95 | $17.75 | 735,300 | — | — |
| 2014-10-16 | $6.85 | $17.49 | 857,300 | — | — |
| 2014-10-15 | $6.63 | $16.93 | 769,300 | — | — |
| 2014-10-14 | $6.71 | $17.14 | 800,400 | — | — |
| 2014-10-13 | $6.65 | $16.98 | 975,800 | — | — |
| 2014-10-10 | $6.95 | $17.75 | 621,400 | — | — |
| 2014-10-09 | $7.31 | $18.24 | 359,400 | — | — |
| 2014-10-08 | $7.46 | $18.61 | 377,700 | — | — |
| 2014-10-07 | $7.38 | $18.42 | 321,100 | — | — |
| 2014-10-06 | $7.38 | $18.42 | 374,300 | — | — |
| 2014-10-03 | $7.35 | $18.34 | 309,400 | — | — |
| 2014-10-02 | $7.33 | $18.29 | 727,700 | — | — |
| 2014-10-01 | $7.46 | $18.61 | 602,200 | — | — |
| 2014-09-30 | $7.53 | $18.79 | 892,500 | — | — |
| 2014-09-29 | $7.67 | $19.14 | 458,400 | — | — |
| 2014-09-26 | $7.62 | $19.01 | 198,900 | — | — |
| 2014-09-25 | $7.55 | $18.84 | 264,400 | — | — |
| 2014-09-24 | $7.64 | $19.06 | 444,200 | — | — |
| 2014-09-23 | $7.63 | $19.04 | 276,600 | — | — |
| 2014-09-22 | $7.69 | $19.19 | 288,700 | — | — |
| 2014-09-19 | $7.79 | $19.44 | 280,100 | — | — |
| 2014-09-18 | $7.76 | $19.36 | 293,100 | — | — |
| 2014-09-17 | $7.71 | $19.24 | 285,900 | — | — |
| 2014-09-16 | $7.72 | $19.26 | 376,900 | — | — |
| 2014-09-15 | $7.69 | $19.19 | 325,600 | — | — |
| 2014-09-12 | $7.70 | $19.21 | 190,300 | — | — |
| 2014-09-11 | $7.68 | $19.16 | 314,800 | — | — |
| 2014-09-10 | $7.77 | $19.25 | 328,600 | — | — |
| 2014-09-09 | $7.78 | $19.27 | 250,900 | — | — |
| 2014-09-08 | $7.85 | $19.45 | 325,500 | — | — |
| 2014-09-05 | $7.88 | $19.52 | 445,900 | — | — |
| 2014-09-04 | $7.95 | $19.69 | 334,200 | — | — |
| 2014-09-03 | $7.94 | $19.67 | 263,800 | — | — |
| 2014-09-02 | $7.94 | $19.67 | 375,300 | — | — |
| 2014-08-29 | $7.99 | $19.79 | 362,700 | — | — |
| 2014-08-28 | $8.05 | $19.94 | 361,700 | — | — |
| 2014-08-27 | $8.04 | $19.92 | 379,100 | — | — |
| 2014-08-26 | $7.99 | $19.79 | 285,400 | — | — |
| 2014-08-25 | $7.96 | $19.72 | 444,600 | — | — |
| 2014-08-22 | $7.91 | $19.60 | 313,300 | — | — |
| 2014-08-21 | $7.96 | $19.72 | 699,800 | — | — |
| 2014-08-20 | $7.87 | $19.50 | 407,300 | — | — |
| 2014-08-19 | $7.82 | $19.37 | 737,800 | — | — |
| 2014-08-18 | $7.74 | $19.17 | 395,300 | — | — |
| 2014-08-15 | $7.68 | $19.03 | 462,800 | — | — |
| 2014-08-14 | $7.71 | $19.10 | 567,700 | — | — |
| 2014-08-13 | $7.70 | $19.07 | 552,400 | — | — |
| 2014-08-12 | $7.64 | $18.93 | 562,400 | — | — |
| 2014-08-11 | $7.65 | $18.95 | 478,400 | — | — |
| 2014-08-08 | $7.58 | $18.78 | 363,600 | — | — |
| 2014-08-07 | $7.59 | $18.80 | 369,600 | — | — |
| 2014-08-06 | $7.62 | $18.88 | 353,200 | — | — |
| 2014-08-05 | $7.68 | $19.03 | 434,100 | — | — |
| 2014-08-04 | $7.78 | $19.27 | 588,000 | — | — |
| 2014-08-01 | $7.85 | $19.45 | 338,400 | — | — |
| 2014-07-31 | $7.94 | $19.67 | 520,000 | — | — |
| 2014-07-30 | $8.11 | $20.09 | 396,700 | — | — |
| 2014-07-29 | $8.14 | $20.17 | 325,000 | — | — |
| 2014-07-28 | $8.15 | $20.19 | 273,500 | — | — |
| 2014-07-25 | $8.11 | $20.09 | 338,700 | — | — |
| 2014-07-24 | $8.13 | $20.14 | 332,500 | — | — |
| 2014-07-23 | $8.12 | $20.12 | 406,900 | — | — |
| 2014-07-22 | $8.04 | $19.92 | 271,000 | — | — |
| 2014-07-21 | $8.03 | $19.89 | 347,500 | — | — |
| 2014-07-18 | $8.07 | $19.99 | 467,500 | — | — |
| 2014-07-17 | $8.07 | $19.99 | 578,800 | — | — |
| 2014-07-16 | $8.17 | $20.24 | 533,000 | — | — |
| 2014-07-15 | $8.16 | $20.21 | 344,800 | — | — |
| 2014-07-14 | $8.18 | $20.26 | 284,600 | — | — |
| 2014-07-11 | $8.16 | $20.21 | 662,800 | — | — |
| 2014-07-10 | $8.19 | $20.29 | 577,600 | — | — |
| 2014-07-09 | $8.25 | $20.44 | 533,400 | — | — |
| 2014-07-08 | $8.31 | $20.59 | 615,600 | — | — |
| 2014-07-07 | $8.33 | $20.64 | 606,400 | — | — |
| 2014-07-03 | $8.35 | $20.69 | 239,400 | — | — |
| 2014-07-02 | $8.33 | $20.64 | 511,900 | — | — |
| 2014-07-01 | $8.34 | $20.66 | 705,100 | — | — |
| 2014-06-30 | $8.24 | $20.41 | 1,023,900 | — | — |
| 2014-06-27 | $8.16 | $20.21 | 451,200 | — | — |
| 2014-06-26 | $8.15 | $20.19 | 801,300 | — | — |
| 2014-06-25 | $8.15 | $20.19 | 781,000 | — | — |
| 2014-06-24 | $8.23 | $20.39 | 442,100 | — | — |
| 2014-06-23 | $8.26 | $20.46 | 559,400 | — | — |
| 2014-06-20 | $8.26 | $20.46 | 473,600 | — | — |
| 2014-06-19 | $8.25 | $20.44 | 601,800 | — | — |
| 2014-06-18 | $8.23 | $20.39 | 632,000 | — | — |
| 2014-06-17 | $8.18 | $20.26 | 589,200 | — | — |
| 2014-06-16 | $8.19 | $20.29 | 889,600 | — | — |
| 2014-06-13 | $8.16 | $20.21 | 697,700 | — | — |
| 2014-06-12 | $8.19 | $20.29 | 947,700 | — | — |
| 2014-06-11 | $8.36 | $20.29 | 1,715,000 | — | — |
| 2014-06-10 | $8.38 | $20.34 | 3,218,300 | — | — |
| 2014-06-09 | $8.17 | $19.83 | 361,600 | — | — |
| 2014-06-06 | $8.18 | $19.86 | 347,600 | — | — |
| 2014-06-05 | $8.19 | $19.88 | 288,600 | — | — |
| 2014-06-04 | $8.18 | $19.86 | 375,800 | — | — |
| 2014-06-03 | $8.18 | $19.86 | 288,700 | — | — |
| 2014-06-02 | $8.20 | $19.91 | 384,200 | — | — |
| 2014-05-30 | $8.20 | $19.91 | 339,600 | — | — |
| 2014-05-29 | $8.17 | $19.83 | 426,200 | — | — |
| 2014-05-28 | $8.15 | $19.78 | 214,100 | — | — |
| 2014-05-27 | $8.13 | $19.74 | 346,100 | — | — |
| 2014-05-23 | $8.12 | $19.71 | 204,100 | — | — |
| 2014-05-22 | $8.07 | $19.59 | 366,700 | — | — |
| 2014-05-21 | $8.09 | $19.64 | 234,600 | — | — |
| 2014-05-20 | $8.05 | $19.54 | 326,700 | — | — |
| 2014-05-19 | $8.10 | $19.66 | 338,000 | — | — |
| 2014-05-16 | $8.08 | $19.61 | 206,700 | — | — |
| 2014-05-15 | $8.06 | $19.57 | 277,000 | — | — |
| 2014-05-14 | $8.12 | $19.71 | 341,700 | — | — |
| 2014-05-13 | $8.13 | $19.74 | 285,600 | — | — |
| 2014-05-12 | $8.10 | $19.66 | 415,300 | — | — |
| 2014-05-09 | $8.07 | $19.59 | 263,500 | — | — |
| 2014-05-08 | $8.14 | $19.76 | 289,900 | — | — |
| 2014-05-07 | $8.14 | $19.76 | 373,200 | — | — |
| 2014-05-06 | $8.11 | $19.69 | 261,500 | — | — |
| 2014-05-05 | $8.12 | $19.71 | 320,500 | — | — |
| 2014-05-02 | $8.15 | $19.78 | 309,800 | — | — |
| 2014-05-01 | $8.13 | $19.74 | 385,700 | — | — |
| 2014-04-30 | $8.08 | $19.61 | 401,900 | — | — |
| 2014-04-29 | $8.02 | $19.47 | 321,600 | — | — |
| 2014-04-28 | $8.00 | $19.42 | 279,600 | — | — |
| 2014-04-25 | $7.98 | $19.37 | 216,100 | — | — |
| 2014-04-24 | $8.02 | $19.47 | 255,700 | — | — |
| 2014-04-23 | $8.04 | $19.52 | 245,600 | — | — |
| 2014-04-22 | $8.06 | $19.57 | 320,900 | — | — |
| 2014-04-21 | $7.98 | $19.37 | 277,400 | — | — |
| 2014-04-17 | $7.99 | $19.40 | 325,500 | — | — |
| 2014-04-16 | $7.95 | $19.30 | 201,900 | — | — |
| 2014-04-15 | $7.90 | $19.18 | 420,400 | — | — |
| 2014-04-14 | $7.93 | $19.25 | 298,700 | — | — |
| 2014-04-11 | $7.93 | $19.25 | 322,200 | — | — |
| 2014-04-10 | $8.02 | $19.47 | 601,200 | — | — |
| 2014-04-09 | $8.05 | $19.54 | 366,500 | — | — |
| 2014-04-08 | $8.09 | $19.64 | 305,700 | — | — |
| 2014-04-07 | $8.11 | $19.69 | 266,800 | — | — |
| 2014-04-04 | $8.16 | $19.81 | 481,900 | — | — |
| 2014-04-03 | $8.14 | $19.76 | 261,100 | — | — |
| 2014-04-02 | $8.14 | $19.76 | 427,100 | — | — |
| 2014-04-01 | $8.18 | $19.86 | 319,400 | — | — |
| 2014-03-31 | $8.06 | $19.57 | 352,600 | — | — |
| 2014-03-28 | $8.02 | $19.47 | 266,400 | — | — |
| 2014-03-27 | $7.94 | $19.27 | 421,200 | — | — |
| 2014-03-26 | $8.00 | $19.42 | 208,700 | — | — |
| 2014-03-25 | $8.01 | $19.44 | 349,700 | — | — |
| 2014-03-24 | $7.91 | $19.20 | 262,900 | — | — |
| 2014-03-21 | $7.99 | $19.40 | 332,200 | — | — |
| 2014-03-20 | $8.07 | $19.59 | 257,100 | — | — |
| 2014-03-19 | $8.14 | $19.76 | 172,500 | — | — |
| 2014-03-18 | $8.18 | $19.86 | 409,100 | — | — |
| 2014-03-17 | $8.12 | $19.71 | 367,800 | — | — |
| 2014-03-14 | $8.08 | $19.61 | 723,500 | — | — |
| 2014-03-13 | $8.05 | $19.54 | 295,000 | — | — |
| 2014-03-12 | $8.15 | $19.78 | 242,500 | — | — |
| 2014-03-11 | $8.28 | $19.69 | 402,400 | — | — |
| 2014-03-10 | $8.33 | $19.81 | 265,900 | — | — |
| 2014-03-07 | $8.35 | $19.86 | 238,900 | — | — |
| 2014-03-06 | $8.36 | $19.88 | 372,600 | — | — |
| 2014-03-05 | $8.25 | $19.62 | 332,800 | — | — |
| 2014-03-04 | $8.35 | $19.86 | 331,300 | — | — |
| 2014-03-03 | $8.26 | $19.64 | 339,900 | — | — |
| 2014-02-28 | $8.37 | $19.91 | 450,700 | — | — |
| 2014-02-27 | $8.30 | $19.74 | 395,600 | — | — |
| 2014-02-26 | $8.28 | $19.69 | 320,100 | — | — |
| 2014-02-25 | $8.27 | $19.67 | 281,600 | — | — |
| 2014-02-24 | $8.26 | $19.64 | 510,100 | — | — |
| 2014-02-21 | $8.23 | $19.57 | 658,700 | — | — |
| 2014-02-20 | $8.17 | $19.43 | 272,800 | — | — |
| 2014-02-19 | $8.15 | $19.38 | 417,900 | — | — |
| 2014-02-18 | $8.21 | $19.53 | 215,700 | — | — |
| 2014-02-14 | $8.18 | $19.45 | 268,800 | — | — |
| 2014-02-13 | $8.10 | $19.26 | 173,000 | — | — |
| 2014-02-12 | $8.08 | $19.22 | 259,200 | — | — |
| 2014-02-11 | $8.10 | $19.26 | 313,500 | — | — |
| 2014-02-10 | $8.00 | $19.03 | 269,700 | — | — |
| 2014-02-07 | $7.97 | $18.95 | 375,000 | — | — |
| 2014-02-06 | $7.90 | $18.79 | 426,200 | — | — |
| 2014-02-05 | $7.84 | $18.65 | 269,400 | — | — |
| 2014-02-04 | $7.82 | $18.60 | 363,600 | — | — |
| 2014-02-03 | $7.74 | $18.41 | 417,200 | — | — |
| 2014-01-31 | $7.87 | $18.72 | 420,900 | — | — |
| 2014-01-30 | $7.98 | $18.98 | 353,300 | — | — |
| 2014-01-29 | $7.99 | $19.00 | 674,600 | — | — |
| 2014-01-28 | $8.05 | $19.14 | 268,300 | — | — |
| 2014-01-27 | $8.00 | $19.03 | 525,100 | — | — |
| 2014-01-24 | $8.13 | $19.34 | 534,800 | — | — |
| 2014-01-23 | $8.28 | $19.69 | 553,000 | — | — |
| 2014-01-22 | $8.34 | $19.83 | 453,800 | — | — |
| 2014-01-21 | $8.34 | $19.83 | 416,200 | — | — |
| 2014-01-17 | $8.31 | $19.76 | 486,400 | — | — |
| 2014-01-16 | $8.30 | $19.74 | 491,500 | — | — |
| 2014-01-15 | $8.29 | $19.72 | 422,100 | — | — |
| 2014-01-14 | $8.25 | $19.62 | 339,100 | — | — |
| 2014-01-13 | $8.17 | $19.43 | 388,200 | — | — |
| 2014-01-10 | $8.20 | $19.50 | 249,900 | — | — |
| 2014-01-09 | $8.17 | $19.43 | 368,900 | — | — |
| 2014-01-08 | $8.13 | $19.34 | 297,400 | — | — |
| 2014-01-07 | $8.14 | $19.36 | 470,900 | — | — |
| 2014-01-06 | $8.00 | $19.03 | 384,700 | — | — |
| 2014-01-03 | $7.98 | $18.98 | 468,600 | — | — |
| 2014-01-02 | $8.07 | $19.19 | 308,100 | — | — |