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
- 2000-08-11 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 | $8.33 | $8.33 | 186,800 | — | — |
| 2014-12-30 | $8.23 | $8.23 | 190,800 | — | — |
| 2014-12-29 | $8.44 | $8.44 | 183,700 | — | — |
| 2014-12-26 | $8.69 | $8.69 | 87,900 | — | — |
| 2014-12-24 | $8.58 | $8.58 | 97,700 | — | — |
| 2014-12-23 | $8.75 | $8.75 | 232,600 | — | — |
| 2014-12-22 | $8.94 | $8.94 | 339,200 | — | — |
| 2014-12-19 | $8.83 | $8.83 | 1,617,800 | — | — |
| 2014-12-18 | $8.45 | $8.45 | 401,100 | — | — |
| 2014-12-17 | $8.01 | $8.01 | 213,900 | — | — |
| 2014-12-16 | $7.98 | $7.98 | 172,600 | — | — |
| 2014-12-15 | $7.99 | $7.99 | 262,800 | — | — |
| 2014-12-12 | $8.27 | $8.27 | 131,800 | — | — |
| 2014-12-11 | $8.13 | $8.13 | 117,600 | — | — |
| 2014-12-10 | $8.24 | $8.24 | 120,800 | — | — |
| 2014-12-09 | $8.39 | $8.39 | 230,100 | — | — |
| 2014-12-08 | $8.33 | $8.33 | 492,100 | — | — |
| 2014-12-05 | $8.05 | $8.05 | 499,700 | — | — |
| 2014-12-04 | $7.40 | $7.40 | 237,500 | — | — |
| 2014-12-03 | $6.84 | $6.84 | 83,100 | — | — |
| 2014-12-02 | $6.75 | $6.75 | 166,400 | — | — |
| 2014-12-01 | $6.67 | $6.67 | 251,000 | — | — |
| 2014-11-28 | $6.97 | $6.97 | 72,200 | — | — |
| 2014-11-26 | $7.08 | $7.08 | 99,600 | — | — |
| 2014-11-25 | $7.10 | $7.10 | 180,300 | — | — |
| 2014-11-24 | $7.07 | $7.07 | 178,200 | — | — |
| 2014-11-21 | $7.17 | $7.17 | 270,400 | — | — |
| 2014-11-20 | $7.10 | $7.10 | 279,000 | — | — |
| 2014-11-19 | $6.70 | $6.70 | 222,000 | — | — |
| 2014-11-18 | $6.48 | $6.48 | 252,300 | — | — |
| 2014-11-17 | $6.44 | $6.44 | 109,500 | — | — |
| 2014-11-14 | $6.55 | $6.55 | 172,700 | — | — |
| 2014-11-13 | $6.62 | $6.62 | 131,200 | — | — |
| 2014-11-12 | $6.83 | $6.83 | 251,300 | — | — |
| 2014-11-11 | $6.84 | $6.84 | 188,300 | — | — |
| 2014-11-10 | $7.01 | $7.01 | 146,700 | — | — |
| 2014-11-07 | $7.13 | $7.13 | 113,700 | — | — |
| 2014-11-06 | $7.11 | $7.11 | 260,900 | — | — |
| 2014-11-05 | $7.04 | $7.04 | 127,200 | — | — |
| 2014-11-04 | $7.25 | $7.25 | 82,400 | — | — |
| 2014-11-03 | $7.40 | $7.40 | 211,700 | — | — |
| 2014-10-31 | $7.14 | $7.14 | 327,300 | — | — |
| 2014-10-30 | $7.49 | $7.49 | 197,400 | — | — |
| 2014-10-29 | $7.46 | $7.46 | 377,800 | — | — |
| 2014-10-28 | $8.12 | $8.12 | 160,600 | — | — |
| 2014-10-27 | $7.91 | $7.91 | 113,100 | — | — |
| 2014-10-24 | $7.79 | $7.79 | 62,400 | — | — |
| 2014-10-23 | $7.89 | $7.89 | 111,100 | — | — |
| 2014-10-22 | $7.67 | $7.67 | 65,900 | — | — |
| 2014-10-21 | $7.83 | $7.83 | 85,500 | — | — |
| 2014-10-20 | $7.70 | $7.70 | 97,800 | — | — |
| 2014-10-17 | $7.79 | $7.79 | 66,500 | — | — |
| 2014-10-16 | $8.05 | $8.05 | 60,000 | — | — |
| 2014-10-15 | $7.94 | $7.94 | 146,200 | — | — |
| 2014-10-14 | $7.52 | $7.52 | 154,800 | — | — |
| 2014-10-13 | $7.54 | $7.54 | 172,000 | — | — |
| 2014-10-10 | $7.80 | $7.80 | 156,500 | — | — |
| 2014-10-09 | $7.98 | $7.98 | 100,300 | — | — |
| 2014-10-08 | $8.20 | $8.20 | 258,300 | — | — |
| 2014-10-07 | $8.31 | $8.31 | 113,600 | — | — |
| 2014-10-06 | $8.39 | $8.39 | 101,800 | — | — |
| 2014-10-03 | $8.53 | $8.53 | 45,100 | — | — |
| 2014-10-02 | $8.57 | $8.57 | 82,700 | — | — |
| 2014-10-01 | $8.58 | $8.58 | 185,800 | — | — |
| 2014-09-30 | $8.57 | $8.57 | 121,700 | — | — |
| 2014-09-29 | $8.94 | $8.94 | 109,800 | — | — |
| 2014-09-26 | $8.95 | $8.95 | 89,300 | — | — |
| 2014-09-25 | $8.90 | $8.90 | 119,100 | — | — |
| 2014-09-24 | $9.14 | $9.14 | 98,100 | — | — |
| 2014-09-23 | $8.96 | $8.96 | 102,900 | — | — |
| 2014-09-22 | $8.94 | $8.94 | 97,100 | — | — |
| 2014-09-19 | $9.14 | $9.14 | 112,200 | — | — |
| 2014-09-18 | $9.17 | $9.17 | 159,900 | — | — |
| 2014-09-17 | $8.89 | $8.89 | 83,700 | — | — |
| 2014-09-16 | $8.75 | $8.75 | 98,400 | — | — |
| 2014-09-15 | $8.76 | $8.76 | 144,700 | — | — |
| 2014-09-12 | $8.91 | $8.91 | 81,700 | — | — |
| 2014-09-11 | $9.13 | $9.13 | 43,700 | — | — |
| 2014-09-10 | $9.18 | $9.18 | 66,900 | — | — |
| 2014-09-09 | $9.03 | $9.03 | 94,100 | — | — |
| 2014-09-08 | $9.35 | $9.35 | 123,100 | — | — |
| 2014-09-05 | $9.62 | $9.62 | 108,300 | — | — |
| 2014-09-04 | $9.71 | $9.71 | 420,600 | — | — |
| 2014-09-03 | $9.31 | $9.31 | 247,100 | — | — |
| 2014-09-02 | $8.98 | $8.98 | 103,400 | — | — |
| 2014-08-29 | $8.90 | $8.90 | 61,300 | — | — |
| 2014-08-28 | $8.84 | $8.84 | 54,700 | — | — |
| 2014-08-27 | $8.87 | $8.87 | 59,600 | — | — |
| 2014-08-26 | $8.83 | $8.83 | 111,900 | — | — |
| 2014-08-25 | $8.58 | $8.58 | 67,600 | — | — |
| 2014-08-22 | $8.67 | $8.67 | 26,400 | — | — |
| 2014-08-21 | $8.59 | $8.59 | 52,200 | — | — |
| 2014-08-20 | $8.62 | $8.62 | 52,600 | — | — |
| 2014-08-19 | $8.83 | $8.83 | 86,900 | — | — |
| 2014-08-18 | $8.78 | $8.78 | 78,400 | — | — |
| 2014-08-15 | $8.76 | $8.76 | 82,400 | — | — |
| 2014-08-14 | $8.84 | $8.84 | 47,900 | — | — |
| 2014-08-13 | $8.84 | $8.84 | 37,900 | — | — |
| 2014-08-12 | $8.76 | $8.76 | 53,300 | — | — |
| 2014-08-11 | $8.85 | $8.85 | 98,100 | — | — |
| 2014-08-08 | $8.90 | $8.90 | 95,200 | — | — |
| 2014-08-07 | $8.62 | $8.62 | 103,300 | — | — |
| 2014-08-06 | $8.71 | $8.71 | 165,400 | — | — |
| 2014-08-05 | $8.46 | $8.46 | 84,300 | — | — |
| 2014-08-04 | $8.44 | $8.44 | 88,900 | — | — |
| 2014-08-01 | $8.34 | $8.34 | 96,900 | — | — |
| 2014-07-31 | $8.52 | $8.52 | 129,800 | — | — |
| 2014-07-30 | $8.71 | $8.71 | 73,500 | — | — |
| 2014-07-29 | $8.56 | $8.56 | 62,400 | — | — |
| 2014-07-28 | $8.50 | $8.50 | 92,000 | — | — |
| 2014-07-25 | $8.54 | $8.54 | 109,700 | — | — |
| 2014-07-24 | $8.66 | $8.66 | 54,900 | — | — |
| 2014-07-23 | $8.77 | $8.77 | 108,700 | — | — |
| 2014-07-22 | $8.74 | $8.74 | 69,600 | — | — |
| 2014-07-21 | $8.75 | $8.75 | 82,600 | — | — |
| 2014-07-18 | $8.84 | $8.84 | 78,500 | — | — |
| 2014-07-17 | $8.59 | $8.59 | 133,700 | — | — |
| 2014-07-16 | $8.89 | $8.89 | 182,500 | — | — |
| 2014-07-15 | $9.06 | $9.06 | 188,800 | — | — |
| 2014-07-14 | $9.43 | $9.43 | 326,100 | — | — |
| 2014-07-11 | $8.88 | $8.88 | 87,100 | — | — |
| 2014-07-10 | $8.86 | $8.86 | 135,300 | — | — |
| 2014-07-09 | $8.94 | $8.94 | 276,700 | — | — |
| 2014-07-08 | $8.49 | $8.49 | 333,100 | — | — |
| 2014-07-07 | $9.10 | $9.10 | 291,200 | — | — |
| 2014-07-03 | $9.24 | $9.24 | 54,100 | — | — |
| 2014-07-02 | $9.25 | $9.25 | 76,000 | — | — |
| 2014-07-01 | $9.25 | $9.25 | 142,800 | — | — |
| 2014-06-30 | $8.99 | $8.99 | 114,700 | — | — |
| 2014-06-27 | $9.13 | $9.13 | 121,000 | — | — |
| 2014-06-26 | $8.99 | $8.99 | 161,400 | — | — |
| 2014-06-25 | $9.38 | $9.38 | 133,200 | — | — |
| 2014-06-24 | $9.14 | $9.14 | 187,100 | — | — |
| 2014-06-23 | $9.08 | $9.08 | 148,900 | — | — |
| 2014-06-20 | $8.98 | $8.98 | 124,000 | — | — |
| 2014-06-19 | $8.98 | $8.98 | 270,300 | — | — |
| 2014-06-18 | $9.52 | $9.52 | 359,100 | — | — |
| 2014-06-17 | $9.06 | $9.06 | 194,100 | — | — |
| 2014-06-16 | $9.08 | $9.08 | 411,100 | — | — |
| 2014-06-13 | $8.18 | $8.18 | 73,500 | — | — |
| 2014-06-12 | $8.20 | $8.20 | 74,800 | — | — |
| 2014-06-11 | $8.20 | $8.20 | 110,200 | — | — |
| 2014-06-10 | $8.34 | $8.34 | 135,400 | — | — |
| 2014-06-09 | $8.43 | $8.43 | 94,500 | — | — |
| 2014-06-06 | $8.35 | $8.35 | 85,300 | — | — |
| 2014-06-05 | $8.28 | $8.28 | 103,700 | — | — |
| 2014-06-04 | $8.07 | $8.07 | 98,500 | — | — |
| 2014-06-03 | $7.95 | $7.95 | 79,000 | — | — |
| 2014-06-02 | $8.07 | $8.07 | 131,400 | — | — |
| 2014-05-30 | $8.10 | $8.10 | 149,800 | — | — |
| 2014-05-29 | $8.05 | $8.05 | 361,800 | — | — |
| 2014-05-28 | $8.38 | $8.38 | 105,000 | — | — |
| 2014-05-27 | $8.47 | $8.47 | 170,800 | — | — |
| 2014-05-23 | $8.28 | $8.28 | 120,500 | — | — |
| 2014-05-22 | $7.96 | $7.96 | 136,000 | — | — |
| 2014-05-21 | $7.91 | $7.91 | 203,700 | — | — |
| 2014-05-20 | $8.03 | $8.03 | 240,300 | — | — |
| 2014-05-19 | $8.12 | $8.12 | 250,500 | — | — |
| 2014-05-16 | $7.95 | $7.95 | 392,300 | — | — |
| 2014-05-15 | $8.15 | $8.15 | 241,400 | — | — |
| 2014-05-14 | $8.20 | $8.20 | 238,500 | — | — |
| 2014-05-13 | $8.33 | $8.33 | 270,500 | — | — |
| 2014-05-12 | $8.60 | $8.60 | 265,200 | — | — |
| 2014-05-09 | $8.38 | $8.38 | 415,200 | — | — |
| 2014-05-08 | $8.18 | $8.18 | 430,600 | — | — |
| 2014-05-07 | $9.10 | $9.10 | 288,700 | — | — |
| 2014-05-06 | $9.44 | $9.44 | 112,700 | — | — |
| 2014-05-05 | $9.68 | $9.68 | 107,400 | — | — |
| 2014-05-02 | $9.40 | $9.40 | 99,400 | — | — |
| 2014-05-01 | $9.44 | $9.44 | 93,900 | — | — |
| 2014-04-30 | $9.37 | $9.37 | 104,800 | — | — |
| 2014-04-29 | $9.28 | $9.28 | 133,800 | — | — |
| 2014-04-28 | $9.22 | $9.22 | 234,500 | — | — |
| 2014-04-25 | $9.38 | $9.38 | 85,200 | — | — |
| 2014-04-24 | $9.66 | $9.66 | 128,900 | — | — |
| 2014-04-23 | $9.60 | $9.60 | 107,300 | — | — |
| 2014-04-22 | $9.88 | $9.88 | 294,600 | — | — |
| 2014-04-21 | $9.44 | $9.44 | 190,400 | — | — |
| 2014-04-17 | $9.71 | $9.71 | 239,900 | — | — |
| 2014-04-16 | $9.17 | $9.17 | 200,500 | — | — |
| 2014-04-15 | $9.20 | $9.20 | 302,900 | — | — |
| 2014-04-14 | $9.31 | $9.31 | 296,800 | — | — |
| 2014-04-11 | $9.49 | $9.49 | 355,900 | — | — |
| 2014-04-10 | $9.78 | $9.78 | 188,000 | — | — |
| 2014-04-09 | $10.25 | $10.25 | 154,000 | — | — |
| 2014-04-08 | $9.91 | $9.91 | 232,600 | — | — |
| 2014-04-07 | $9.99 | $9.99 | 501,700 | — | — |
| 2014-04-04 | $10.39 | $10.39 | 704,600 | — | — |
| 2014-04-03 | $10.90 | $10.90 | 623,100 | — | — |
| 2014-04-02 | $11.27 | $11.27 | 451,800 | — | — |
| 2014-04-01 | $10.83 | $10.83 | 256,700 | — | — |
| 2014-03-31 | $10.51 | $10.51 | 324,600 | — | — |
| 2014-03-28 | $10.07 | $10.07 | 262,100 | — | — |
| 2014-03-27 | $10.09 | $10.09 | 368,700 | — | — |
| 2014-03-26 | $10.00 | $10.00 | 475,400 | — | — |
| 2014-03-25 | $10.17 | $10.17 | 619,200 | — | — |
| 2014-03-24 | $10.51 | $10.51 | 734,800 | — | — |
| 2014-03-21 | $11.13 | $11.13 | 766,800 | — | — |
| 2014-03-20 | $11.52 | $11.52 | 316,700 | — | — |
| 2014-03-19 | $11.90 | $11.90 | 1,049,400 | — | — |
| 2014-03-18 | $11.45 | $11.45 | 217,400 | — | — |
| 2014-03-17 | $11.15 | $11.15 | 194,300 | — | — |
| 2014-03-14 | $11.19 | $11.19 | 239,900 | — | — |
| 2014-03-13 | $10.91 | $10.91 | 559,400 | — | — |
| 2014-03-12 | $11.33 | $11.33 | 344,900 | — | — |
| 2014-03-11 | $10.96 | $10.96 | 497,800 | — | — |
| 2014-03-10 | $10.93 | $10.93 | 705,500 | — | — |
| 2014-03-07 | $11.14 | $11.14 | 983,900 | — | — |
| 2014-03-06 | $11.17 | $11.17 | 595,200 | — | — |
| 2014-03-05 | $11.90 | $11.90 | 348,100 | — | — |
| 2014-03-04 | $12.05 | $12.05 | 622,400 | — | — |
| 2014-03-03 | $11.87 | $11.87 | 1,297,300 | — | — |
| 2014-02-28 | $11.34 | $11.34 | 6,912,000 | — | — |
| 2014-02-27 | $14.20 | $14.20 | 445,700 | — | — |
| 2014-02-26 | $13.00 | $13.00 | 679,100 | — | — |
| 2014-02-25 | $12.81 | $12.81 | 400,700 | — | — |
| 2014-02-24 | $11.78 | $11.78 | 196,500 | — | — |
| 2014-02-21 | $11.60 | $11.60 | 119,400 | — | — |
| 2014-02-20 | $11.49 | $11.49 | 152,000 | — | — |
| 2014-02-19 | $11.16 | $11.16 | 152,500 | — | — |
| 2014-02-18 | $11.57 | $11.57 | 183,600 | — | — |
| 2014-02-14 | $11.11 | $11.11 | 197,900 | — | — |
| 2014-02-13 | $11.00 | $11.00 | 201,500 | — | — |
| 2014-02-12 | $11.01 | $11.01 | 479,100 | — | — |
| 2014-02-11 | $10.80 | $10.80 | 1,133,400 | — | — |
| 2014-02-10 | $12.63 | $12.63 | 767,900 | — | — |
| 2014-02-07 | $11.48 | $11.48 | 532,600 | — | — |
| 2014-02-06 | $10.79 | $10.79 | 142,500 | — | — |
| 2014-02-05 | $10.71 | $10.71 | 139,100 | — | — |
| 2014-02-04 | $10.70 | $10.70 | 117,600 | — | — |
| 2014-02-03 | $10.26 | $10.26 | 237,100 | — | — |
| 2014-01-31 | $10.82 | $10.82 | 97,100 | — | — |
| 2014-01-30 | $10.94 | $10.94 | 132,200 | — | — |
| 2014-01-29 | $10.80 | $10.80 | 131,800 | — | — |
| 2014-01-28 | $10.82 | $10.82 | 201,300 | — | — |
| 2014-01-27 | $10.16 | $10.16 | 196,300 | — | — |
| 2014-01-24 | $10.35 | $10.35 | 132,500 | — | — |
| 2014-01-23 | $10.83 | $10.83 | 168,200 | — | — |
| 2014-01-22 | $11.00 | $11.00 | 171,800 | — | — |
| 2014-01-21 | $11.20 | $11.20 | 148,500 | — | — |
| 2014-01-17 | $11.18 | $11.18 | 156,200 | — | — |
| 2014-01-16 | $11.00 | $11.00 | 295,400 | — | — |
| 2014-01-15 | $11.16 | $11.16 | 343,600 | — | — |
| 2014-01-14 | $11.04 | $11.04 | 251,800 | — | — |
| 2014-01-13 | $10.95 | $10.95 | 496,200 | — | — |
| 2014-01-10 | $10.22 | $10.22 | 184,100 | — | — |
| 2014-01-09 | $10.19 | $10.19 | 213,600 | — | — |
| 2014-01-08 | $10.00 | $10.00 | 469,800 | — | — |
| 2014-01-07 | $10.05 | $10.05 | 436,500 | — | — |
| 2014-01-06 | $9.53 | $9.53 | 222,700 | — | — |
| 2014-01-03 | $9.12 | $9.12 | 111,400 | — | — |
| 2014-01-02 | $8.96 | $8.96 | 148,600 | — | — |