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
- 1995-04-27 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 | $8.56 | $8.56 | 94,500 | — | — |
| 2014-12-30 | $8.71 | $8.71 | 42,500 | — | — |
| 2014-12-29 | $8.74 | $8.74 | 56,600 | — | — |
| 2014-12-26 | $8.74 | $8.74 | 57,200 | — | — |
| 2014-12-24 | $8.60 | $8.60 | 61,600 | — | — |
| 2014-12-23 | $8.58 | $8.58 | 161,600 | — | — |
| 2014-12-22 | $8.75 | $8.75 | 90,700 | — | — |
| 2014-12-19 | $8.71 | $8.71 | 180,400 | — | — |
| 2014-12-18 | $8.70 | $8.70 | 118,100 | — | — |
| 2014-12-17 | $8.61 | $8.61 | 187,800 | — | — |
| 2014-12-16 | $8.29 | $8.29 | 158,800 | — | — |
| 2014-12-15 | $8.29 | $8.29 | 129,900 | — | — |
| 2014-12-12 | $8.31 | $8.31 | 231,500 | — | — |
| 2014-12-11 | $8.44 | $8.44 | 185,300 | — | — |
| 2014-12-10 | $8.38 | $8.38 | 134,700 | — | — |
| 2014-12-09 | $8.62 | $8.62 | 84,600 | — | — |
| 2014-12-08 | $8.41 | $8.41 | 104,300 | — | — |
| 2014-12-05 | $8.62 | $8.62 | 83,200 | — | — |
| 2014-12-04 | $8.50 | $8.50 | 80,400 | — | — |
| 2014-12-03 | $8.68 | $8.68 | 62,500 | — | — |
| 2014-12-02 | $8.64 | $8.64 | 98,100 | — | — |
| 2014-12-01 | $8.67 | $8.67 | 258,000 | — | — |
| 2014-11-28 | $8.65 | $8.65 | 66,500 | — | — |
| 2014-11-26 | $8.75 | $8.75 | 49,000 | — | — |
| 2014-11-25 | $8.76 | $8.76 | 87,400 | — | — |
| 2014-11-24 | $8.91 | $8.91 | 145,000 | — | — |
| 2014-11-21 | $8.71 | $8.71 | 122,200 | — | — |
| 2014-11-20 | $8.73 | $8.73 | 116,000 | — | — |
| 2014-11-19 | $8.65 | $8.65 | 184,300 | — | — |
| 2014-11-18 | $8.63 | $8.63 | 125,300 | — | — |
| 2014-11-17 | $8.74 | $8.74 | 153,700 | — | — |
| 2014-11-14 | $8.86 | $8.86 | 204,000 | — | — |
| 2014-11-13 | $8.80 | $8.80 | 262,600 | — | — |
| 2014-11-12 | $9.04 | $9.04 | 245,000 | — | — |
| 2014-11-11 | $9.10 | $9.10 | 161,600 | — | — |
| 2014-11-10 | $9.24 | $9.24 | 116,300 | — | — |
| 2014-11-07 | $9.23 | $9.23 | 115,300 | — | — |
| 2014-11-06 | $9.20 | $9.20 | 94,500 | — | — |
| 2014-11-05 | $9.18 | $9.18 | 294,800 | — | — |
| 2014-11-04 | $9.22 | $9.22 | 281,000 | — | — |
| 2014-11-03 | $9.24 | $9.24 | 379,200 | — | — |
| 2014-10-31 | $9.23 | $9.23 | 512,800 | — | — |
| 2014-10-30 | $9.02 | $9.02 | 449,400 | — | — |
| 2014-10-29 | $9.10 | $9.10 | 379,300 | — | — |
| 2014-10-28 | $9.27 | $9.27 | 657,900 | — | — |
| 2014-10-27 | $8.90 | $8.90 | 488,100 | — | — |
| 2014-10-24 | $8.49 | $8.49 | 240,100 | — | — |
| 2014-10-23 | $8.53 | $8.53 | 189,500 | — | — |
| 2014-10-22 | $8.42 | $8.42 | 140,900 | — | — |
| 2014-10-21 | $8.54 | $8.54 | 202,300 | — | — |
| 2014-10-20 | $8.61 | $8.61 | 166,700 | — | — |
| 2014-10-17 | $8.42 | $8.42 | 317,800 | — | — |
| 2014-10-16 | $8.58 | $8.58 | 354,500 | — | — |
| 2014-10-15 | $8.57 | $8.57 | 213,900 | — | — |
| 2014-10-14 | $8.38 | $8.38 | 275,000 | — | — |
| 2014-10-13 | $8.24 | $8.24 | 200,500 | — | — |
| 2014-10-10 | $7.94 | $7.94 | 146,700 | — | — |
| 2014-10-09 | $7.96 | $7.96 | 141,400 | — | — |
| 2014-10-08 | $7.98 | $7.98 | 243,800 | — | — |
| 2014-10-07 | $7.89 | $7.89 | 168,600 | — | — |
| 2014-10-06 | $8.05 | $8.05 | 183,900 | — | — |
| 2014-10-03 | $8.08 | $8.08 | 124,400 | — | — |
| 2014-10-02 | $8.07 | $8.07 | 179,700 | — | — |
| 2014-10-01 | $7.86 | $7.86 | 259,500 | — | — |
| 2014-09-30 | $7.87 | $7.87 | 338,400 | — | — |
| 2014-09-29 | $7.92 | $7.92 | 259,500 | — | — |
| 2014-09-26 | $7.99 | $7.99 | 204,600 | — | — |
| 2014-09-25 | $8.10 | $8.10 | 146,200 | — | — |
| 2014-09-24 | $8.23 | $8.23 | 102,500 | — | — |
| 2014-09-23 | $8.06 | $8.06 | 153,700 | — | — |
| 2014-09-22 | $8.14 | $8.14 | 193,700 | — | — |
| 2014-09-19 | $8.07 | $8.07 | 506,800 | — | — |
| 2014-09-18 | $8.51 | $8.51 | 113,800 | — | — |
| 2014-09-17 | $8.45 | $8.45 | 108,000 | — | — |
| 2014-09-16 | $8.52 | $8.52 | 107,100 | — | — |
| 2014-09-15 | $8.46 | $8.46 | 126,500 | — | — |
| 2014-09-12 | $8.49 | $8.49 | 113,900 | — | — |
| 2014-09-11 | $8.51 | $8.51 | 94,400 | — | — |
| 2014-09-10 | $8.54 | $8.54 | 69,400 | — | — |
| 2014-09-09 | $8.49 | $8.49 | 152,600 | — | — |
| 2014-09-08 | $8.50 | $8.50 | 86,600 | — | — |
| 2014-09-05 | $8.53 | $8.53 | 100,100 | — | — |
| 2014-09-04 | $8.49 | $8.49 | 72,100 | — | — |
| 2014-09-03 | $8.56 | $8.56 | 108,600 | — | — |
| 2014-09-02 | $8.63 | $8.63 | 140,300 | — | — |
| 2014-08-29 | $8.60 | $8.60 | 188,200 | — | — |
| 2014-08-28 | $8.49 | $8.49 | 132,600 | — | — |
| 2014-08-27 | $8.54 | $8.54 | 148,300 | — | — |
| 2014-08-26 | $8.43 | $8.43 | 222,900 | — | — |
| 2014-08-25 | $8.49 | $8.49 | 165,900 | — | — |
| 2014-08-22 | $8.53 | $8.53 | 92,900 | — | — |
| 2014-08-21 | $8.59 | $8.59 | 112,600 | — | — |
| 2014-08-20 | $8.49 | $8.49 | 132,700 | — | — |
| 2014-08-19 | $8.56 | $8.56 | 103,800 | — | — |
| 2014-08-18 | $8.54 | $8.54 | 275,500 | — | — |
| 2014-08-15 | $8.39 | $8.39 | 470,300 | — | — |
| 2014-08-14 | $8.52 | $8.52 | 135,800 | — | — |
| 2014-08-13 | $8.51 | $8.51 | 96,600 | — | — |
| 2014-08-12 | $8.47 | $8.47 | 173,100 | — | — |
| 2014-08-11 | $8.54 | $8.54 | 102,500 | — | — |
| 2014-08-08 | $8.50 | $8.50 | 95,500 | — | — |
| 2014-08-07 | $8.53 | $8.53 | 150,200 | — | — |
| 2014-08-06 | $8.53 | $8.53 | 183,200 | — | — |
| 2014-08-05 | $8.60 | $8.60 | 470,800 | — | — |
| 2014-08-04 | $8.22 | $8.22 | 198,900 | — | — |
| 2014-08-01 | $8.07 | $8.07 | 380,900 | — | — |
| 2014-07-31 | $8.16 | $8.16 | 471,300 | — | — |
| 2014-07-30 | $8.27 | $8.27 | 290,500 | — | — |
| 2014-07-29 | $8.37 | $8.37 | 303,200 | — | — |
| 2014-07-28 | $8.46 | $8.46 | 141,700 | — | — |
| 2014-07-25 | $8.63 | $8.63 | 112,000 | — | — |
| 2014-07-24 | $8.72 | $8.72 | 156,700 | — | — |
| 2014-07-23 | $8.79 | $8.79 | 153,900 | — | — |
| 2014-07-22 | $8.72 | $8.72 | 134,400 | — | — |
| 2014-07-21 | $8.70 | $8.70 | 250,300 | — | — |
| 2014-07-18 | $8.82 | $8.82 | 324,800 | — | — |
| 2014-07-17 | $8.56 | $8.56 | 134,200 | — | — |
| 2014-07-16 | $8.66 | $8.66 | 116,300 | — | — |
| 2014-07-15 | $8.65 | $8.65 | 226,100 | — | — |
| 2014-07-14 | $8.71 | $8.71 | 95,900 | — | — |
| 2014-07-11 | $8.69 | $8.69 | 144,100 | — | — |
| 2014-07-10 | $8.79 | $8.79 | 168,900 | — | — |
| 2014-07-09 | $8.94 | $8.94 | 126,400 | — | — |
| 2014-07-08 | $8.99 | $8.99 | 209,100 | — | — |
| 2014-07-07 | $8.97 | $8.97 | 163,200 | — | — |
| 2014-07-03 | $9.27 | $9.27 | 132,400 | — | — |
| 2014-07-02 | $9.29 | $9.29 | 1,015,700 | — | — |
| 2014-07-01 | $9.24 | $9.24 | 339,000 | — | — |
| 2014-06-30 | $9.03 | $9.03 | 308,300 | — | — |
| 2014-06-27 | $8.90 | $8.90 | 764,200 | — | — |
| 2014-06-26 | $8.95 | $8.95 | 194,100 | — | — |
| 2014-06-25 | $8.92 | $8.92 | 276,800 | — | — |
| 2014-06-24 | $8.88 | $8.88 | 260,500 | — | — |
| 2014-06-23 | $8.90 | $8.90 | 282,900 | — | — |
| 2014-06-20 | $8.84 | $8.84 | 489,500 | — | — |
| 2014-06-19 | $8.69 | $8.69 | 287,500 | — | — |
| 2014-06-18 | $8.81 | $8.81 | 316,700 | — | — |
| 2014-06-17 | $8.66 | $8.66 | 398,300 | — | — |
| 2014-06-16 | $8.50 | $8.50 | 330,600 | — | — |
| 2014-06-13 | $8.52 | $8.52 | 176,200 | — | — |
| 2014-06-12 | $8.65 | $8.65 | 156,900 | — | — |
| 2014-06-11 | $8.74 | $8.74 | 91,500 | — | — |
| 2014-06-10 | $8.82 | $8.82 | 103,700 | — | — |
| 2014-06-09 | $8.85 | $8.85 | 139,700 | — | — |
| 2014-06-06 | $8.79 | $8.79 | 147,300 | — | — |
| 2014-06-05 | $8.68 | $8.68 | 1,540,800 | — | — |
| 2014-06-04 | $8.48 | $8.48 | 886,200 | — | — |
| 2014-06-03 | $8.27 | $8.27 | 265,100 | — | — |
| 2014-06-02 | $8.35 | $8.35 | 215,400 | — | — |
| 2014-05-30 | $8.53 | $8.53 | 183,300 | — | — |
| 2014-05-29 | $8.53 | $8.53 | 137,100 | — | — |
| 2014-05-28 | $8.50 | $8.50 | 207,500 | — | — |
| 2014-05-27 | $8.66 | $8.66 | 240,300 | — | — |
| 2014-05-23 | $8.52 | $8.52 | 233,900 | — | — |
| 2014-05-22 | $8.49 | $8.49 | 238,500 | — | — |
| 2014-05-21 | $8.50 | $8.50 | 492,500 | — | — |
| 2014-05-20 | $8.43 | $8.43 | 502,900 | — | — |
| 2014-05-19 | $8.53 | $8.53 | 118,600 | — | — |
| 2014-05-16 | $8.51 | $8.51 | 173,400 | — | — |
| 2014-05-15 | $8.47 | $8.47 | 446,800 | — | — |
| 2014-05-14 | $8.36 | $8.36 | 922,400 | — | — |
| 2014-05-13 | $8.53 | $8.53 | 359,600 | — | — |
| 2014-05-12 | $8.69 | $8.69 | 263,600 | — | — |
| 2014-05-09 | $8.53 | $8.53 | 231,500 | — | — |
| 2014-05-08 | $8.45 | $8.45 | 191,100 | — | — |
| 2014-05-07 | $8.49 | $8.49 | 250,400 | — | — |
| 2014-05-06 | $8.45 | $8.45 | 237,300 | — | — |
| 2014-05-05 | $8.53 | $8.53 | 152,400 | — | — |
| 2014-05-02 | $8.63 | $8.63 | 202,400 | — | — |
| 2014-05-01 | $8.65 | $8.65 | 1,752,400 | — | — |
| 2014-04-30 | $8.57 | $8.57 | 225,300 | — | — |
| 2014-04-29 | $8.50 | $8.50 | 309,500 | — | — |
| 2014-04-28 | $8.35 | $8.35 | 582,500 | — | — |
| 2014-04-25 | $8.48 | $8.48 | 394,900 | — | — |
| 2014-04-24 | $8.67 | $8.67 | 212,900 | — | — |
| 2014-04-23 | $8.87 | $8.87 | 226,700 | — | — |
| 2014-04-22 | $8.97 | $8.97 | 186,300 | — | — |
| 2014-04-21 | $8.99 | $8.99 | 97,400 | — | — |
| 2014-04-17 | $8.99 | $8.99 | 124,900 | — | — |
| 2014-04-16 | $8.91 | $8.91 | 169,100 | — | — |
| 2014-04-15 | $8.80 | $8.80 | 238,200 | — | — |
| 2014-04-14 | $8.72 | $8.72 | 208,600 | — | — |
| 2014-04-11 | $8.72 | $8.72 | 230,300 | — | — |
| 2014-04-10 | $8.98 | $8.98 | 214,400 | — | — |
| 2014-04-09 | $9.24 | $9.24 | 188,200 | — | — |
| 2014-04-08 | $9.05 | $9.05 | 725,700 | — | — |
| 2014-04-07 | $8.87 | $8.87 | 358,200 | — | — |
| 2014-04-04 | $9.17 | $9.17 | 381,200 | — | — |
| 2014-04-03 | $9.28 | $9.28 | 247,300 | — | — |
| 2014-04-02 | $9.29 | $9.29 | 222,000 | — | — |
| 2014-04-01 | $9.24 | $9.24 | 221,300 | — | — |
| 2014-03-31 | $9.16 | $9.16 | 143,800 | — | — |
| 2014-03-28 | $9.06 | $9.06 | 463,100 | — | — |
| 2014-03-27 | $9.05 | $9.05 | 211,200 | — | — |
| 2014-03-26 | $9.17 | $9.17 | 369,400 | — | — |
| 2014-03-25 | $9.24 | $9.24 | 273,300 | — | — |
| 2014-03-24 | $9.18 | $9.18 | 385,000 | — | — |
| 2014-03-21 | $9.41 | $9.41 | 506,200 | — | — |
| 2014-03-20 | $9.30 | $9.30 | 412,600 | — | — |
| 2014-03-19 | $9.20 | $9.20 | 1,725,200 | — | — |
| 2014-03-18 | $9.00 | $9.00 | 401,000 | — | — |
| 2014-03-17 | $8.83 | $8.83 | 236,000 | — | — |
| 2014-03-14 | $8.90 | $8.90 | 251,300 | — | — |
| 2014-03-13 | $9.03 | $9.03 | 199,400 | — | — |
| 2014-03-12 | $9.34 | $9.34 | 208,300 | — | — |
| 2014-03-11 | $9.37 | $9.37 | 1,418,400 | — | — |
| 2014-03-10 | $9.40 | $9.40 | 314,800 | — | — |
| 2014-03-07 | $9.36 | $9.36 | 266,900 | — | — |
| 2014-03-06 | $9.34 | $9.34 | 1,404,100 | — | — |
| 2014-03-05 | $9.27 | $9.27 | 115,400 | — | — |
| 2014-03-04 | $9.29 | $9.29 | 599,600 | — | — |
| 2014-03-03 | $9.17 | $9.17 | 243,000 | — | — |
| 2014-02-28 | $9.13 | $9.13 | 249,900 | — | — |
| 2014-02-27 | $9.15 | $9.15 | 272,300 | — | — |
| 2014-02-26 | $9.09 | $9.09 | 267,000 | — | — |
| 2014-02-25 | $9.04 | $9.04 | 236,800 | — | — |
| 2014-02-24 | $9.07 | $9.07 | 659,600 | — | — |
| 2014-02-21 | $9.03 | $9.03 | 446,000 | — | — |
| 2014-02-20 | $8.99 | $8.99 | 230,700 | — | — |
| 2014-02-19 | $8.90 | $8.90 | 236,400 | — | — |
| 2014-02-18 | $9.05 | $9.05 | 594,700 | — | — |
| 2014-02-14 | $8.88 | $8.88 | 312,800 | — | — |
| 2014-02-13 | $8.86 | $8.86 | 430,600 | — | — |
| 2014-02-12 | $8.83 | $8.83 | 532,300 | — | — |
| 2014-02-11 | $8.84 | $8.84 | 775,900 | — | — |
| 2014-02-10 | $8.51 | $8.51 | 279,100 | — | — |
| 2014-02-07 | $8.50 | $8.50 | 301,200 | — | — |
| 2014-02-06 | $8.42 | $8.42 | 406,600 | — | — |
| 2014-02-05 | $8.38 | $8.38 | 394,800 | — | — |
| 2014-02-04 | $8.46 | $8.46 | 277,500 | — | — |
| 2014-02-03 | $8.49 | $8.49 | 477,700 | — | — |
| 2014-01-31 | $8.60 | $8.60 | 391,300 | — | — |
| 2014-01-30 | $8.67 | $8.67 | 216,100 | — | — |
| 2014-01-29 | $8.67 | $8.67 | 335,800 | — | — |
| 2014-01-28 | $8.78 | $8.78 | 323,000 | — | — |
| 2014-01-27 | $8.78 | $8.78 | 417,700 | — | — |
| 2014-01-24 | $9.00 | $9.00 | 902,300 | — | — |
| 2014-01-23 | $9.25 | $9.25 | 453,100 | — | — |
| 2014-01-22 | $9.21 | $9.21 | 502,200 | — | — |
| 2014-01-21 | $9.08 | $9.08 | 430,800 | — | — |
| 2014-01-17 | $9.02 | $9.02 | 328,300 | — | — |
| 2014-01-16 | $8.88 | $8.88 | 168,200 | — | — |
| 2014-01-15 | $8.92 | $8.92 | 340,400 | — | — |
| 2014-01-14 | $8.88 | $8.88 | 200,400 | — | — |
| 2014-01-13 | $8.93 | $8.93 | 286,800 | — | — |
| 2014-01-10 | $8.91 | $8.91 | 194,300 | — | — |
| 2014-01-09 | $8.79 | $8.79 | 239,200 | — | — |
| 2014-01-08 | $8.69 | $8.69 | 216,800 | — | — |
| 2014-01-07 | $9.03 | $9.03 | 2,262,200 | — | — |
| 2014-01-06 | $8.94 | $8.94 | 272,100 | — | — |
| 2014-01-03 | $8.91 | $8.91 | 155,200 | — | — |
| 2014-01-02 | $8.89 | $8.89 | 313,700 | — | — |