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
- 1980-12-04 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 | $7.60 | $7.60 | 48,500 | — | — |
| 2014-12-30 | $7.74 | $7.74 | 78,300 | — | — |
| 2014-12-29 | $7.90 | $7.90 | 47,000 | — | — |
| 2014-12-26 | $7.89 | $7.89 | 41,500 | — | — |
| 2014-12-24 | $7.89 | $7.89 | 34,600 | — | — |
| 2014-12-23 | $8.00 | $8.00 | 117,700 | — | — |
| 2014-12-22 | $7.76 | $7.76 | 83,200 | — | — |
| 2014-12-19 | $7.97 | $7.97 | 236,700 | — | — |
| 2014-12-18 | $7.93 | $7.93 | 84,900 | — | — |
| 2014-12-17 | $7.81 | $7.81 | 108,400 | — | — |
| 2014-12-16 | $7.64 | $7.64 | 73,100 | — | — |
| 2014-12-15 | $7.70 | $7.70 | 73,900 | — | — |
| 2014-12-12 | $8.00 | $8.00 | 163,400 | — | — |
| 2014-12-11 | $8.00 | $8.00 | 38,500 | — | — |
| 2014-12-10 | $8.02 | $8.02 | 74,800 | — | — |
| 2014-12-09 | $8.41 | $8.41 | 129,400 | — | — |
| 2014-12-08 | $8.23 | $8.23 | 112,300 | — | — |
| 2014-12-05 | $7.91 | $7.91 | 167,600 | — | — |
| 2014-12-04 | $7.44 | $7.44 | 67,600 | — | — |
| 2014-12-03 | $7.57 | $7.57 | 49,500 | — | — |
| 2014-12-02 | $7.45 | $7.45 | 92,400 | — | — |
| 2014-12-01 | $7.48 | $7.48 | 122,200 | — | — |
| 2014-11-28 | $7.29 | $7.29 | 68,100 | — | — |
| 2014-11-26 | $7.45 | $7.45 | 27,200 | — | — |
| 2014-11-25 | $7.37 | $7.37 | 51,700 | — | — |
| 2014-11-24 | $7.44 | $7.44 | 63,000 | — | — |
| 2014-11-21 | $7.27 | $7.27 | 43,600 | — | — |
| 2014-11-20 | $7.28 | $7.28 | 18,700 | — | — |
| 2014-11-19 | $7.26 | $7.26 | 56,400 | — | — |
| 2014-11-18 | $7.49 | $7.49 | 91,700 | — | — |
| 2014-11-17 | $7.48 | $7.48 | 43,500 | — | — |
| 2014-11-14 | $7.45 | $7.45 | 69,200 | — | — |
| 2014-11-13 | $7.31 | $7.31 | 36,200 | — | — |
| 2014-11-12 | $7.45 | $7.45 | 36,300 | — | — |
| 2014-11-11 | $7.31 | $7.31 | 64,900 | — | — |
| 2014-11-10 | $7.55 | $7.55 | 98,400 | — | — |
| 2014-11-07 | $7.47 | $7.47 | 93,500 | — | — |
| 2014-11-06 | $7.27 | $7.27 | 46,400 | — | — |
| 2014-11-05 | $7.11 | $7.11 | 69,200 | — | — |
| 2014-11-04 | $7.11 | $7.11 | 126,700 | — | — |
| 2014-11-03 | $7.21 | $7.21 | 126,000 | — | — |
| 2014-10-31 | $7.29 | $7.29 | 237,300 | — | — |
| 2014-10-30 | $7.02 | $7.02 | 145,700 | — | — |
| 2014-10-29 | $6.92 | $6.92 | 94,500 | — | — |
| 2014-10-28 | $6.98 | $6.98 | 165,000 | — | — |
| 2014-10-27 | $6.73 | $6.73 | 69,400 | — | — |
| 2014-10-24 | $6.58 | $6.58 | 88,200 | — | — |
| 2014-10-23 | $6.47 | $6.47 | 75,100 | — | — |
| 2014-10-22 | $6.45 | $6.45 | 71,000 | — | — |
| 2014-10-21 | $6.89 | $6.89 | 101,400 | — | — |
| 2014-10-20 | $6.85 | $6.85 | 109,300 | — | — |
| 2014-10-17 | $6.65 | $6.65 | 85,100 | — | — |
| 2014-10-16 | $6.71 | $6.71 | 124,300 | — | — |
| 2014-10-15 | $6.53 | $6.53 | 169,400 | — | — |
| 2014-10-14 | $6.14 | $6.14 | 202,100 | — | — |
| 2014-10-13 | $6.00 | $6.00 | 718,400 | — | — |
| 2014-10-10 | $6.27 | $6.27 | 88,000 | — | — |
| 2014-10-09 | $6.35 | $6.35 | 76,700 | — | — |
| 2014-10-08 | $6.62 | $6.62 | 91,700 | — | — |
| 2014-10-07 | $6.44 | $6.44 | 61,600 | — | — |
| 2014-10-06 | $6.53 | $6.53 | 34,300 | — | — |
| 2014-10-03 | $6.52 | $6.52 | 48,700 | — | — |
| 2014-10-02 | $6.58 | $6.58 | 46,200 | — | — |
| 2014-10-01 | $6.40 | $6.40 | 94,200 | — | — |
| 2014-09-30 | $6.46 | $6.46 | 199,900 | — | — |
| 2014-09-29 | $6.50 | $6.50 | 48,800 | — | — |
| 2014-09-26 | $6.43 | $6.43 | 45,000 | — | — |
| 2014-09-25 | $6.27 | $6.27 | 72,600 | — | — |
| 2014-09-24 | $6.53 | $6.53 | 40,400 | — | — |
| 2014-09-23 | $6.50 | $6.50 | 87,500 | — | — |
| 2014-09-22 | $6.89 | $6.89 | 159,500 | — | — |
| 2014-09-19 | $6.84 | $6.84 | 179,500 | — | — |
| 2014-09-18 | $6.67 | $6.67 | 47,300 | — | — |
| 2014-09-17 | $6.72 | $6.72 | 31,800 | — | — |
| 2014-09-16 | $6.69 | $6.69 | 51,000 | — | — |
| 2014-09-15 | $6.68 | $6.68 | 49,800 | — | — |
| 2014-09-12 | $6.85 | $6.85 | 76,500 | — | — |
| 2014-09-11 | $7.01 | $7.01 | 77,300 | — | — |
| 2014-09-10 | $7.07 | $7.07 | 78,000 | — | — |
| 2014-09-09 | $6.71 | $6.71 | 66,100 | — | — |
| 2014-09-08 | $6.86 | $6.86 | 66,800 | — | — |
| 2014-09-05 | $6.88 | $6.88 | 66,500 | — | — |
| 2014-09-04 | $6.99 | $6.99 | 77,200 | — | — |
| 2014-09-03 | $7.21 | $7.21 | 81,700 | — | — |
| 2014-09-02 | $7.44 | $7.44 | 61,200 | — | — |
| 2014-08-29 | $7.15 | $7.15 | 90,900 | — | — |
| 2014-08-28 | $7.12 | $7.12 | 67,000 | — | — |
| 2014-08-27 | $7.25 | $7.25 | 29,300 | — | — |
| 2014-08-26 | $7.26 | $7.26 | 67,900 | — | — |
| 2014-08-25 | $7.16 | $7.16 | 31,300 | — | — |
| 2014-08-22 | $7.13 | $7.13 | 41,000 | — | — |
| 2014-08-21 | $7.17 | $7.17 | 34,400 | — | — |
| 2014-08-20 | $7.09 | $7.09 | 34,300 | — | — |
| 2014-08-19 | $7.22 | $7.22 | 29,900 | — | — |
| 2014-08-18 | $7.18 | $7.18 | 61,100 | — | — |
| 2014-08-15 | $6.98 | $6.98 | 64,300 | — | — |
| 2014-08-14 | $6.99 | $6.99 | 33,900 | — | — |
| 2014-08-13 | $7.05 | $7.05 | 63,600 | — | — |
| 2014-08-12 | $6.93 | $6.93 | 43,100 | — | — |
| 2014-08-11 | $7.09 | $7.09 | 70,000 | — | — |
| 2014-08-08 | $6.99 | $6.99 | 43,000 | — | — |
| 2014-08-07 | $6.76 | $6.76 | 30,100 | — | — |
| 2014-08-06 | $6.89 | $6.89 | 61,400 | — | — |
| 2014-08-05 | $6.93 | $6.93 | 47,200 | — | — |
| 2014-08-04 | $7.00 | $7.00 | 107,700 | — | — |
| 2014-08-01 | $6.73 | $6.73 | 103,600 | — | — |
| 2014-07-31 | $6.74 | $6.74 | 84,500 | — | — |
| 2014-07-30 | $6.99 | $6.99 | 88,500 | — | — |
| 2014-07-29 | $6.70 | $6.70 | 53,800 | — | — |
| 2014-07-28 | $6.75 | $6.75 | 42,200 | — | — |
| 2014-07-25 | $6.62 | $6.62 | 99,800 | — | — |
| 2014-07-24 | $6.76 | $6.76 | 71,200 | — | — |
| 2014-07-23 | $6.75 | $6.75 | 27,900 | — | — |
| 2014-07-22 | $6.80 | $6.80 | 35,700 | — | — |
| 2014-07-21 | $6.83 | $6.83 | 31,100 | — | — |
| 2014-07-18 | $6.89 | $6.89 | 61,300 | — | — |
| 2014-07-17 | $6.66 | $6.66 | 78,300 | — | — |
| 2014-07-16 | $7.03 | $7.03 | 78,500 | — | — |
| 2014-07-15 | $7.06 | $7.06 | 48,200 | — | — |
| 2014-07-14 | $7.15 | $7.15 | 53,300 | — | — |
| 2014-07-11 | $7.13 | $7.13 | 35,600 | — | — |
| 2014-07-10 | $7.15 | $7.15 | 60,500 | — | — |
| 2014-07-09 | $7.38 | $7.38 | 26,800 | — | — |
| 2014-07-08 | $7.35 | $7.35 | 82,500 | — | — |
| 2014-07-07 | $7.43 | $7.43 | 76,800 | — | — |
| 2014-07-03 | $7.37 | $7.37 | 26,400 | — | — |
| 2014-07-02 | $7.31 | $7.31 | 34,600 | — | — |
| 2014-07-01 | $7.39 | $7.39 | 146,700 | — | — |
| 2014-06-30 | $7.40 | $7.40 | 94,900 | — | — |
| 2014-06-27 | $7.50 | $7.50 | 164,500 | — | — |
| 2014-06-26 | $7.31 | $7.31 | 41,200 | — | — |
| 2014-06-25 | $7.37 | $7.37 | 58,500 | — | — |
| 2014-06-24 | $7.33 | $7.33 | 172,000 | — | — |
| 2014-06-23 | $7.20 | $7.20 | 47,500 | — | — |
| 2014-06-20 | $7.20 | $7.20 | 168,000 | — | — |
| 2014-06-19 | $7.05 | $7.05 | 56,500 | — | — |
| 2014-06-18 | $7.19 | $7.19 | 47,800 | — | — |
| 2014-06-17 | $7.15 | $7.15 | 150,500 | — | — |
| 2014-06-16 | $7.12 | $7.12 | 69,400 | — | — |
| 2014-06-13 | $6.77 | $6.77 | 60,600 | — | — |
| 2014-06-12 | $6.73 | $6.73 | 49,900 | — | — |
| 2014-06-11 | $7.04 | $7.04 | 62,200 | — | — |
| 2014-06-10 | $7.19 | $7.19 | 147,600 | — | — |
| 2014-06-09 | $7.01 | $7.01 | 49,300 | — | — |
| 2014-06-06 | $6.96 | $6.96 | 93,300 | — | — |
| 2014-06-05 | $6.94 | $6.94 | 59,000 | — | — |
| 2014-06-04 | $6.53 | $6.53 | 40,100 | — | — |
| 2014-06-03 | $6.55 | $6.55 | 78,400 | — | — |
| 2014-06-02 | $6.59 | $6.59 | 61,400 | — | — |
| 2014-05-30 | $6.67 | $6.67 | 58,300 | — | — |
| 2014-05-29 | $6.76 | $6.76 | 38,100 | — | — |
| 2014-05-28 | $6.81 | $6.81 | 68,900 | — | — |
| 2014-05-27 | $6.92 | $6.92 | 114,400 | — | — |
| 2014-05-23 | $6.50 | $6.50 | 84,500 | — | — |
| 2014-05-22 | $6.17 | $6.17 | 76,500 | — | — |
| 2014-05-21 | $6.13 | $6.13 | 76,500 | — | — |
| 2014-05-20 | $6.30 | $6.30 | 168,800 | — | — |
| 2014-05-19 | $6.38 | $6.38 | 116,700 | — | — |
| 2014-05-16 | $6.14 | $6.14 | 105,800 | — | — |
| 2014-05-15 | $6.10 | $6.10 | 120,000 | — | — |
| 2014-05-14 | $6.04 | $6.04 | 131,600 | — | — |
| 2014-05-13 | $6.51 | $6.51 | 94,900 | — | — |
| 2014-05-12 | $6.81 | $6.81 | 113,600 | — | — |
| 2014-05-09 | $6.49 | $6.49 | 122,300 | — | — |
| 2014-05-08 | $6.25 | $6.25 | 56,800 | — | — |
| 2014-05-07 | $6.36 | $6.36 | 83,800 | — | — |
| 2014-05-06 | $6.34 | $6.34 | 144,100 | — | — |
| 2014-05-05 | $6.30 | $6.30 | 81,500 | — | — |
| 2014-05-02 | $6.39 | $6.39 | 74,300 | — | — |
| 2014-05-01 | $6.39 | $6.39 | 101,600 | — | — |
| 2014-04-30 | $6.57 | $6.57 | 85,900 | — | — |
| 2014-04-29 | $6.54 | $6.54 | 66,700 | — | — |
| 2014-04-28 | $6.62 | $6.62 | 74,500 | — | — |
| 2014-04-25 | $6.44 | $6.44 | 86,100 | — | — |
| 2014-04-24 | $6.65 | $6.65 | 43,900 | — | — |
| 2014-04-23 | $6.79 | $6.79 | 44,300 | — | — |
| 2014-04-22 | $7.15 | $7.15 | 89,900 | — | — |
| 2014-04-21 | $6.95 | $6.95 | 55,000 | — | — |
| 2014-04-17 | $6.73 | $6.73 | 40,500 | — | — |
| 2014-04-16 | $6.61 | $6.61 | 28,900 | — | — |
| 2014-04-15 | $6.60 | $6.60 | 80,600 | — | — |
| 2014-04-14 | $6.47 | $6.47 | 92,600 | — | — |
| 2014-04-11 | $6.53 | $6.53 | 93,400 | — | — |
| 2014-04-10 | $6.54 | $6.54 | 108,000 | — | — |
| 2014-04-09 | $6.93 | $6.93 | 61,900 | — | — |
| 2014-04-08 | $6.89 | $6.89 | 53,100 | — | — |
| 2014-04-07 | $6.91 | $6.91 | 107,600 | — | — |
| 2014-04-04 | $6.92 | $6.92 | 107,300 | — | — |
| 2014-04-03 | $7.29 | $7.29 | 39,500 | — | — |
| 2014-04-02 | $7.35 | $7.35 | 39,600 | — | — |
| 2014-04-01 | $7.39 | $7.39 | 83,700 | — | — |
| 2014-03-31 | $7.40 | $7.40 | 112,000 | — | — |
| 2014-03-28 | $7.13 | $7.13 | 52,300 | — | — |
| 2014-03-27 | $7.25 | $7.25 | 62,600 | — | — |
| 2014-03-26 | $7.33 | $7.33 | 73,200 | — | — |
| 2014-03-25 | $7.70 | $7.70 | 61,100 | — | — |
| 2014-03-24 | $7.61 | $7.61 | 117,500 | — | — |
| 2014-03-21 | $7.72 | $7.72 | 163,000 | — | — |
| 2014-03-20 | $7.25 | $7.25 | 30,000 | — | — |
| 2014-03-19 | $7.24 | $7.24 | 35,100 | — | — |
| 2014-03-18 | $7.55 | $7.55 | 115,300 | — | — |
| 2014-03-17 | $7.52 | $7.52 | 45,000 | — | — |
| 2014-03-14 | $7.45 | $7.45 | 43,000 | — | — |
| 2014-03-13 | $7.42 | $7.42 | 74,100 | — | — |
| 2014-03-12 | $7.83 | $7.83 | 76,400 | — | — |
| 2014-03-11 | $7.36 | $7.36 | 75,400 | — | — |
| 2014-03-10 | $7.74 | $7.74 | 93,900 | — | — |
| 2014-03-07 | $7.71 | $7.71 | 45,900 | — | — |
| 2014-03-06 | $7.54 | $7.54 | 30,600 | — | — |
| 2014-03-05 | $7.64 | $7.64 | 43,800 | — | — |
| 2014-03-04 | $7.94 | $7.94 | 297,800 | — | — |
| 2014-03-03 | $7.31 | $7.31 | 55,600 | — | — |
| 2014-02-28 | $7.34 | $7.34 | 80,700 | — | — |
| 2014-02-27 | $7.28 | $7.28 | 50,200 | — | — |
| 2014-02-26 | $7.13 | $7.13 | 49,100 | — | — |
| 2014-02-25 | $7.08 | $7.08 | 41,200 | — | — |
| 2014-02-24 | $7.18 | $7.18 | 71,300 | — | — |
| 2014-02-21 | $6.88 | $6.88 | 116,500 | — | — |
| 2014-02-20 | $6.93 | $6.93 | 37,100 | — | — |
| 2014-02-19 | $6.82 | $6.82 | 128,200 | — | — |
| 2014-02-18 | $6.74 | $6.74 | 93,500 | — | — |
| 2014-02-14 | $6.49 | $6.49 | 41,500 | — | — |
| 2014-02-13 | $6.43 | $6.43 | 58,300 | — | — |
| 2014-02-12 | $6.35 | $6.35 | 58,900 | — | — |
| 2014-02-11 | $6.45 | $6.45 | 59,900 | — | — |
| 2014-02-10 | $6.36 | $6.36 | 77,800 | — | — |
| 2014-02-07 | $6.37 | $6.37 | 91,600 | — | — |
| 2014-02-06 | $6.24 | $6.24 | 121,500 | — | — |
| 2014-02-05 | $6.20 | $6.20 | 121,700 | — | — |
| 2014-02-04 | $6.46 | $6.46 | 123,000 | — | — |
| 2014-02-03 | $6.67 | $6.67 | 133,600 | — | — |
| 2014-01-31 | $6.95 | $6.95 | 119,600 | — | — |
| 2014-01-30 | $7.10 | $7.10 | 83,000 | — | — |
| 2014-01-29 | $6.91 | $6.91 | 70,700 | — | — |
| 2014-01-28 | $7.20 | $7.20 | 145,400 | — | — |
| 2014-01-27 | $7.24 | $7.24 | 115,700 | — | — |
| 2014-01-24 | $7.20 | $7.20 | 119,700 | — | — |
| 2014-01-23 | $7.36 | $7.36 | 44,600 | — | — |
| 2014-01-22 | $7.60 | $7.60 | 83,400 | — | — |
| 2014-01-21 | $7.70 | $7.70 | 92,800 | — | — |
| 2014-01-17 | $7.57 | $7.57 | 56,900 | — | — |
| 2014-01-16 | $7.57 | $7.57 | 42,600 | — | — |
| 2014-01-15 | $7.83 | $7.83 | 43,400 | — | — |
| 2014-01-14 | $7.93 | $7.93 | 55,600 | — | — |
| 2014-01-13 | $7.80 | $7.80 | 99,600 | — | — |
| 2014-01-10 | $7.83 | $7.83 | 75,500 | — | — |
| 2014-01-09 | $7.76 | $7.76 | 60,800 | — | — |
| 2014-01-08 | $7.94 | $7.94 | 62,700 | — | — |
| 2014-01-07 | $8.00 | $8.00 | 84,500 | — | — |
| 2014-01-06 | $8.23 | $8.23 | 109,800 | — | — |
| 2014-01-03 | $8.37 | $8.37 | 76,900 | — | — |
| 2014-01-02 | $8.49 | $8.49 | 48,000 | — | — |