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
- 2003-03-24 to 2026-09-01
- 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 | $7.09 | $7.24 | 80,800 | — | — |
| 2014-12-30 | $6.99 | $7.13 | 71,600 | — | — |
| 2014-12-29 | $7.02 | $7.16 | 52,400 | — | — |
| 2014-12-26 | $7.09 | $7.24 | 24,100 | — | — |
| 2014-12-24 | $7.01 | $7.15 | 47,700 | — | — |
| 2014-12-23 | $7.01 | $7.15 | 40,100 | — | — |
| 2014-12-22 | $6.97 | $7.11 | 48,600 | — | — |
| 2014-12-19 | $6.98 | $7.12 | 58,300 | — | — |
| 2014-12-18 | $6.99 | $7.13 | 32,500 | — | — |
| 2014-12-17 | $7.15 | $7.30 | 34,100 | — | — |
| 2014-12-16 | $6.96 | $7.10 | 47,600 | — | — |
| 2014-12-15 | $6.73 | $6.87 | 104,800 | — | — |
| 2014-12-12 | $7.09 | $7.24 | 57,700 | — | — |
| 2014-12-11 | $7.27 | $7.42 | 74,800 | — | — |
| 2014-12-10 | $7.07 | $7.21 | 60,400 | — | — |
| 2014-12-09 | $7.20 | $7.35 | 181,100 | — | — |
| 2014-12-08 | $7.27 | $7.42 | 135,100 | — | — |
| 2014-12-05 | $7.84 | $8.00 | 143,700 | — | — |
| 2014-12-04 | $7.60 | $7.76 | 45,200 | — | — |
| 2014-12-03 | $7.80 | $7.96 | 67,800 | — | — |
| 2014-12-02 | $7.59 | $7.75 | 75,600 | — | — |
| 2014-12-01 | $7.45 | $7.60 | 161,600 | — | — |
| 2014-11-28 | $7.80 | $7.96 | 25,300 | — | — |
| 2014-11-26 | $7.81 | $7.97 | 312,900 | — | — |
| 2014-11-25 | $7.98 | $8.14 | 81,800 | — | — |
| 2014-11-24 | $8.04 | $8.20 | 102,400 | — | — |
| 2014-11-21 | $8.07 | $8.24 | 65,800 | — | — |
| 2014-11-20 | $8.11 | $8.28 | 243,400 | — | — |
| 2014-11-19 | $8.00 | $8.16 | 149,900 | — | — |
| 2014-11-18 | $8.58 | $8.76 | 142,700 | — | — |
| 2014-11-17 | $8.45 | $8.62 | 217,700 | — | — |
| 2014-11-14 | $8.93 | $9.11 | 110,000 | — | — |
| 2014-11-13 | $9.26 | $9.45 | 60,400 | — | — |
| 2014-11-12 | $9.24 | $9.43 | 172,300 | — | — |
| 2014-11-11 | $9.61 | $9.81 | 92,800 | — | — |
| 2014-11-10 | $9.45 | $9.64 | 133,100 | — | — |
| 2014-11-07 | $9.14 | $9.33 | 75,000 | — | — |
| 2014-11-06 | $9.29 | $9.48 | 95,300 | — | — |
| 2014-11-05 | $8.75 | $8.93 | 129,200 | — | — |
| 2014-11-04 | $9.07 | $9.26 | 40,400 | — | — |
| 2014-11-03 | $9.18 | $9.37 | 112,800 | — | — |
| 2014-10-31 | $9.19 | $9.38 | 67,100 | — | — |
| 2014-10-30 | $8.89 | $9.07 | 60,900 | — | — |
| 2014-10-29 | $9.12 | $9.31 | 41,300 | — | — |
| 2014-10-28 | $9.16 | $9.35 | 61,200 | — | — |
| 2014-10-27 | $8.95 | $9.13 | 88,900 | — | — |
| 2014-10-24 | $9.27 | $9.46 | 30,400 | — | — |
| 2014-10-23 | $9.16 | $9.35 | 75,700 | — | — |
| 2014-10-22 | $8.93 | $9.11 | 25,700 | — | — |
| 2014-10-21 | $8.95 | $9.13 | 56,400 | — | — |
| 2014-10-20 | $8.88 | $9.06 | 83,500 | — | — |
| 2014-10-17 | $8.81 | $8.99 | 66,800 | — | — |
| 2014-10-16 | $8.81 | $8.99 | 96,100 | — | — |
| 2014-10-15 | $9.01 | $9.19 | 84,100 | — | — |
| 2014-10-14 | $9.23 | $9.42 | 76,300 | — | — |
| 2014-10-13 | $9.15 | $9.34 | 159,500 | — | — |
| 2014-10-10 | $9.02 | $9.20 | 114,800 | — | — |
| 2014-10-09 | $9.17 | $9.36 | 124,800 | — | — |
| 2014-10-08 | $9.01 | $9.19 | 81,600 | — | — |
| 2014-10-07 | $8.79 | $8.97 | 86,500 | — | — |
| 2014-10-06 | $9.14 | $9.33 | 182,100 | — | — |
| 2014-10-03 | $8.97 | $9.15 | 70,000 | — | — |
| 2014-10-02 | $9.21 | $9.40 | 60,000 | — | — |
| 2014-10-01 | $8.98 | $9.16 | 70,400 | — | — |
| 2014-09-30 | $9.18 | $9.37 | 213,100 | — | — |
| 2014-09-29 | $9.46 | $9.65 | 102,500 | — | — |
| 2014-09-26 | $9.53 | $9.73 | 62,900 | — | — |
| 2014-09-25 | $9.36 | $9.55 | 140,400 | — | — |
| 2014-09-24 | $9.60 | $9.80 | 92,600 | — | — |
| 2014-09-23 | $9.67 | $9.87 | 167,800 | — | — |
| 2014-09-22 | $10.19 | $10.40 | 168,200 | — | — |
| 2014-09-19 | $9.99 | $10.19 | 162,900 | — | — |
| 2014-09-18 | $10.44 | $10.65 | 78,300 | — | — |
| 2014-09-17 | $10.44 | $10.65 | 89,200 | — | — |
| 2014-09-16 | $10.31 | $10.52 | 75,400 | — | — |
| 2014-09-15 | $10.58 | $10.80 | 186,500 | — | — |
| 2014-09-12 | $10.50 | $10.72 | 151,800 | — | — |
| 2014-09-11 | $10.51 | $10.73 | 274,100 | — | — |
| 2014-09-10 | $9.99 | $10.19 | 82,800 | — | — |
| 2014-09-09 | $9.91 | $10.11 | 257,600 | — | — |
| 2014-09-08 | $10.47 | $10.68 | 394,400 | — | — |
| 2014-09-05 | $10.07 | $10.28 | 246,100 | — | — |
| 2014-09-04 | $9.70 | $9.90 | 221,000 | — | — |
| 2014-09-03 | $9.54 | $9.74 | 145,400 | — | — |
| 2014-09-02 | $9.67 | $9.87 | 416,900 | — | — |
| 2014-08-29 | $9.24 | $9.43 | 49,900 | — | — |
| 2014-08-28 | $9.23 | $9.42 | 92,900 | — | — |
| 2014-08-27 | $9.13 | $9.32 | 120,900 | — | — |
| 2014-08-26 | $9.03 | $9.21 | 498,900 | — | — |
| 2014-08-25 | $9.10 | $9.29 | 97,900 | — | — |
| 2014-08-22 | $9.08 | $9.27 | 71,300 | — | — |
| 2014-08-21 | $9.11 | $9.30 | 42,700 | — | — |
| 2014-08-20 | $9.18 | $9.37 | 46,000 | — | — |
| 2014-08-19 | $9.32 | $9.51 | 123,800 | — | — |
| 2014-08-18 | $9.15 | $9.34 | 153,800 | — | — |
| 2014-08-15 | $9.03 | $9.21 | 121,000 | — | — |
| 2014-08-14 | $8.55 | $8.73 | 86,100 | — | — |
| 2014-08-13 | $8.36 | $8.53 | 139,100 | — | — |
| 2014-08-12 | $8.63 | $8.81 | 103,300 | — | — |
| 2014-08-11 | $8.56 | $8.74 | 130,500 | — | — |
| 2014-08-08 | $8.61 | $8.79 | 37,600 | — | — |
| 2014-08-07 | $8.63 | $8.81 | 32,700 | — | — |
| 2014-08-06 | $8.74 | $8.92 | 26,600 | — | — |
| 2014-08-05 | $8.63 | $8.81 | 62,400 | — | — |
| 2014-08-04 | $8.57 | $8.75 | 105,800 | — | — |
| 2014-08-01 | $8.68 | $8.86 | 99,600 | — | — |
| 2014-07-31 | $8.82 | $9.00 | 84,100 | — | — |
| 2014-07-30 | $9.09 | $9.28 | 47,200 | — | — |
| 2014-07-29 | $9.13 | $9.32 | 100,100 | — | — |
| 2014-07-28 | $9.26 | $9.45 | 95,500 | — | — |
| 2014-07-25 | $9.50 | $9.69 | 184,600 | — | — |
| 2014-07-24 | $9.15 | $9.34 | 78,000 | — | — |
| 2014-07-23 | $9.53 | $9.73 | 104,200 | — | — |
| 2014-07-22 | $9.62 | $9.82 | 217,500 | — | — |
| 2014-07-21 | $9.39 | $9.58 | 457,300 | — | — |
| 2014-07-18 | $8.77 | $8.95 | 37,000 | — | — |
| 2014-07-17 | $8.63 | $8.81 | 49,800 | — | — |
| 2014-07-16 | $8.73 | $8.91 | 50,300 | — | — |
| 2014-07-15 | $8.47 | $8.64 | 57,400 | — | — |
| 2014-07-14 | $8.50 | $8.67 | 97,800 | — | — |
| 2014-07-11 | $8.52 | $8.69 | 52,400 | — | — |
| 2014-07-10 | $8.66 | $8.84 | 49,500 | — | — |
| 2014-07-09 | $8.82 | $9.00 | 38,700 | — | — |
| 2014-07-08 | $8.80 | $8.98 | 61,700 | — | — |
| 2014-07-07 | $9.09 | $9.28 | 156,200 | — | — |
| 2014-07-03 | $8.83 | $9.01 | 47,000 | — | — |
| 2014-07-02 | $8.81 | $8.99 | 60,400 | — | — |
| 2014-07-01 | $8.73 | $8.91 | 52,800 | — | — |
| 2014-06-30 | $8.69 | $8.87 | 75,000 | — | — |
| 2014-06-27 | $8.70 | $8.88 | 40,400 | — | — |
| 2014-06-26 | $8.79 | $8.97 | 49,500 | — | — |
| 2014-06-25 | $8.77 | $8.95 | 45,500 | — | — |
| 2014-06-24 | $8.67 | $8.85 | 103,300 | — | — |
| 2014-06-23 | $8.97 | $8.97 | 127,600 | — | — |
| 2014-06-20 | $8.76 | $8.76 | 66,000 | — | — |
| 2014-06-19 | $8.76 | $8.76 | 83,200 | — | — |
| 2014-06-18 | $8.86 | $8.86 | 56,700 | — | — |
| 2014-06-17 | $8.93 | $8.93 | 117,700 | — | — |
| 2014-06-16 | $8.69 | $8.69 | 103,400 | — | — |
| 2014-06-13 | $8.64 | $8.64 | 49,900 | — | — |
| 2014-06-12 | $8.64 | $8.64 | 61,800 | — | — |
| 2014-06-11 | $8.77 | $8.77 | 138,400 | — | — |
| 2014-06-10 | $8.90 | $8.90 | 100,000 | — | — |
| 2014-06-09 | $8.68 | $8.68 | 96,300 | — | — |
| 2014-06-06 | $8.58 | $8.58 | 68,300 | — | — |
| 2014-06-05 | $8.52 | $8.52 | 93,800 | — | — |
| 2014-06-04 | $8.38 | $8.38 | 61,800 | — | — |
| 2014-06-03 | $8.45 | $8.45 | 75,600 | — | — |
| 2014-06-02 | $8.60 | $8.60 | 144,300 | — | — |
| 2014-05-30 | $8.82 | $8.82 | 124,200 | — | — |
| 2014-05-29 | $9.18 | $9.18 | 318,500 | — | — |
| 2014-05-28 | $9.13 | $9.13 | 217,900 | — | — |
| 2014-05-27 | $8.90 | $8.90 | 180,700 | — | — |
| 2014-05-23 | $8.34 | $8.34 | 157,600 | — | — |
| 2014-05-22 | $8.12 | $8.12 | 59,800 | — | — |
| 2014-05-21 | $8.02 | $8.02 | 45,100 | — | — |
| 2014-05-20 | $7.82 | $7.82 | 57,100 | — | — |
| 2014-05-19 | $7.81 | $7.81 | 58,600 | — | — |
| 2014-05-16 | $7.75 | $7.75 | 27,900 | — | — |
| 2014-05-15 | $7.75 | $7.75 | 29,600 | — | — |
| 2014-05-14 | $7.66 | $7.66 | 109,900 | — | — |
| 2014-05-13 | $7.87 | $7.87 | 132,900 | — | — |
| 2014-05-12 | $7.79 | $7.79 | 81,600 | — | — |
| 2014-05-09 | $7.55 | $7.55 | 59,900 | — | — |
| 2014-05-08 | $7.41 | $7.41 | 56,300 | — | — |
| 2014-05-07 | $7.57 | $7.57 | 50,200 | — | — |
| 2014-05-06 | $7.68 | $7.68 | 72,100 | — | — |
| 2014-05-05 | $7.77 | $7.77 | 80,100 | — | — |
| 2014-05-02 | $7.78 | $7.78 | 62,200 | — | — |
| 2014-05-01 | $7.66 | $7.66 | 110,000 | — | — |
| 2014-04-30 | $7.52 | $7.52 | 89,000 | — | — |
| 2014-04-29 | $7.57 | $7.57 | 54,900 | — | — |
| 2014-04-28 | $7.67 | $7.67 | 88,400 | — | — |
| 2014-04-25 | $7.86 | $7.86 | 120,100 | — | — |
| 2014-04-24 | $8.24 | $8.24 | 45,600 | — | — |
| 2014-04-23 | $8.19 | $8.19 | 57,600 | — | — |
| 2014-04-22 | $8.20 | $8.20 | 91,000 | — | — |
| 2014-04-21 | $8.20 | $8.20 | 86,100 | — | — |
| 2014-04-17 | $7.88 | $7.88 | 98,400 | — | — |
| 2014-04-16 | $7.90 | $7.90 | 88,800 | — | — |
| 2014-04-15 | $7.84 | $7.84 | 198,800 | — | — |
| 2014-04-14 | $8.12 | $8.12 | 228,400 | — | — |
| 2014-04-11 | $8.25 | $8.25 | 210,100 | — | — |
| 2014-04-10 | $8.38 | $8.38 | 226,700 | — | — |
| 2014-04-09 | $8.43 | $8.43 | 132,700 | — | — |
| 2014-04-08 | $8.49 | $8.49 | 120,400 | — | — |
| 2014-04-07 | $8.17 | $8.17 | 216,800 | — | — |
| 2014-04-04 | $8.65 | $8.65 | 344,200 | — | — |
| 2014-04-03 | $8.78 | $8.78 | 324,900 | — | — |
| 2014-04-02 | $8.44 | $8.44 | 249,500 | — | — |
| 2014-04-01 | $8.32 | $8.32 | 158,300 | — | — |
| 2014-03-31 | $7.90 | $7.90 | 384,100 | — | — |
| 2014-03-28 | $8.20 | $8.20 | 138,900 | — | — |
| 2014-03-27 | $8.08 | $8.08 | 236,100 | — | — |
| 2014-03-26 | $8.26 | $8.26 | 285,700 | — | — |
| 2014-03-25 | $8.22 | $8.22 | 207,200 | — | — |
| 2014-03-24 | $8.14 | $8.14 | 195,500 | — | — |
| 2014-03-21 | $8.89 | $8.89 | 338,900 | — | — |
| 2014-03-20 | $8.27 | $8.27 | 163,100 | — | — |
| 2014-03-19 | $8.25 | $8.25 | 145,300 | — | — |
| 2014-03-18 | $8.41 | $8.41 | 438,700 | — | — |
| 2014-03-17 | $7.97 | $7.97 | 84,700 | — | — |
| 2014-03-14 | $7.88 | $7.88 | 39,800 | — | — |
| 2014-03-13 | $7.87 | $7.87 | 64,100 | — | — |
| 2014-03-12 | $8.11 | $8.11 | 110,600 | — | — |
| 2014-03-11 | $8.06 | $8.06 | 92,500 | — | — |
| 2014-03-10 | $8.13 | $8.13 | 193,500 | — | — |
| 2014-03-07 | $8.35 | $8.35 | 359,300 | — | — |
| 2014-03-06 | $7.69 | $7.69 | 149,200 | — | — |
| 2014-03-05 | $7.38 | $7.38 | 87,700 | — | — |
| 2014-03-04 | $7.29 | $7.29 | 61,800 | — | — |
| 2014-03-03 | $7.27 | $7.27 | 36,000 | — | — |
| 2014-02-28 | $7.21 | $7.21 | 66,100 | — | — |
| 2014-02-27 | $7.19 | $7.19 | 69,600 | — | — |
| 2014-02-26 | $7.25 | $7.25 | 91,000 | — | — |
| 2014-02-25 | $7.29 | $7.29 | 82,900 | — | — |
| 2014-02-24 | $7.51 | $7.51 | 35,700 | — | — |
| 2014-02-21 | $7.63 | $7.63 | 47,200 | — | — |
| 2014-02-20 | $7.61 | $7.61 | 69,300 | — | — |
| 2014-02-19 | $7.38 | $7.38 | 36,800 | — | — |
| 2014-02-18 | $7.42 | $7.42 | 77,200 | — | — |
| 2014-02-14 | $7.55 | $7.55 | 20,600 | — | — |
| 2014-02-13 | $7.58 | $7.58 | 61,000 | — | — |
| 2014-02-12 | $7.53 | $7.53 | 81,400 | — | — |
| 2014-02-11 | $7.38 | $7.38 | 93,700 | — | — |
| 2014-02-10 | $7.42 | $7.42 | 63,100 | — | — |
| 2014-02-07 | $7.50 | $7.50 | 62,900 | — | — |
| 2014-02-06 | $7.30 | $7.30 | 52,000 | — | — |
| 2014-02-05 | $7.14 | $7.14 | 48,500 | — | — |
| 2014-02-04 | $7.20 | $7.20 | 56,100 | — | — |
| 2014-02-03 | $7.18 | $7.18 | 150,000 | — | — |
| 2014-01-31 | $7.66 | $7.66 | 62,500 | — | — |
| 2014-01-30 | $7.56 | $7.56 | 69,400 | — | — |
| 2014-01-29 | $7.48 | $7.48 | 31,100 | — | — |
| 2014-01-28 | $7.57 | $7.57 | 45,600 | — | — |
| 2014-01-27 | $7.40 | $7.40 | 127,500 | — | — |
| 2014-01-24 | $7.73 | $7.73 | 185,700 | — | — |
| 2014-01-23 | $8.25 | $8.25 | 151,100 | — | — |
| 2014-01-22 | $8.58 | $8.58 | 158,500 | — | — |
| 2014-01-21 | $8.22 | $8.22 | 35,500 | — | — |
| 2014-01-17 | $8.26 | $8.26 | 60,400 | — | — |
| 2014-01-16 | $8.42 | $8.42 | 110,100 | — | — |
| 2014-01-15 | $8.26 | $8.26 | 189,100 | — | — |
| 2014-01-14 | $8.21 | $8.21 | 120,700 | — | — |
| 2014-01-13 | $8.01 | $8.01 | 146,500 | — | — |
| 2014-01-10 | $8.30 | $8.30 | 138,500 | — | — |
| 2014-01-09 | $8.11 | $8.11 | 97,500 | — | — |
| 2014-01-08 | $8.23 | $8.23 | 66,000 | — | — |
| 2014-01-07 | $8.30 | $8.30 | 109,000 | — | — |
| 2014-01-06 | $8.23 | $8.23 | 198,500 | — | — |
| 2014-01-03 | $8.54 | $8.54 | 225,000 | — | — |
| 2014-01-02 | $8.42 | $8.42 | 190,800 | — | — |