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
- 1998-05-27 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 | $8.73 | $8.73 | 97,895 | — | — |
| 2014-12-30 | $8.56 | $8.56 | 88,777 | — | — |
| 2014-12-29 | $8.56 | $8.56 | 195,390 | — | — |
| 2014-12-26 | $8.40 | $8.40 | 87,775 | — | — |
| 2014-12-24 | $8.36 | $8.36 | 63,126 | — | — |
| 2014-12-23 | $8.12 | $8.12 | 123,146 | — | — |
| 2014-12-22 | $7.95 | $7.95 | 93,386 | — | — |
| 2014-12-19 | $7.97 | $7.97 | 200,801 | — | — |
| 2014-12-18 | $7.97 | $7.97 | 307,113 | — | — |
| 2014-12-17 | $8.10 | $8.10 | 219,839 | — | — |
| 2014-12-16 | $8.44 | $8.44 | 154,007 | — | — |
| 2014-12-15 | $8.30 | $8.30 | 126,352 | — | — |
| 2014-12-12 | $8.55 | $8.55 | 105,911 | — | — |
| 2014-12-11 | $8.76 | $8.76 | 89,278 | — | — |
| 2014-12-10 | $8.79 | $8.79 | 151,001 | — | — |
| 2014-12-09 | $9.14 | $9.14 | 143,186 | — | — |
| 2014-12-08 | $8.87 | $8.87 | 174,248 | — | — |
| 2014-12-05 | $8.88 | $8.88 | 99,899 | — | — |
| 2014-12-04 | $8.88 | $8.88 | 121,042 | — | — |
| 2014-12-03 | $9.03 | $9.03 | 194,388 | — | — |
| 2014-12-02 | $8.64 | $8.64 | 145,090 | — | — |
| 2014-12-01 | $8.71 | $8.71 | 128,657 | — | — |
| 2014-11-28 | $9.07 | $9.07 | 56,112 | — | — |
| 2014-11-26 | $9.19 | $9.19 | 152,304 | — | — |
| 2014-11-25 | $9.29 | $9.29 | 199,699 | — | — |
| 2014-11-24 | $9.30 | $9.30 | 385,469 | — | — |
| 2014-11-21 | $8.67 | $8.67 | 186,873 | — | — |
| 2014-11-20 | $8.50 | $8.50 | 237,274 | — | — |
| 2014-11-19 | $8.54 | $8.54 | 235,370 | — | — |
| 2014-11-18 | $8.82 | $8.82 | 167,935 | — | — |
| 2014-11-17 | $8.97 | $8.97 | 340,480 | — | — |
| 2014-11-14 | $8.79 | $8.79 | 174,649 | — | — |
| 2014-11-13 | $8.88 | $8.88 | 136,172 | — | — |
| 2014-11-12 | $8.97 | $8.97 | 202,103 | — | — |
| 2014-11-11 | $8.55 | $8.55 | 358,315 | — | — |
| 2014-11-10 | $8.34 | $8.34 | 248,596 | — | — |
| 2014-11-07 | $8.43 | $8.43 | 353,806 | — | — |
| 2014-11-06 | $8.00 | $8.00 | 315,830 | — | — |
| 2014-11-05 | $8.43 | $8.43 | 368,736 | — | — |
| 2014-11-04 | $8.25 | $8.25 | 544,587 | — | — |
| 2014-11-03 | $7.55 | $7.55 | 284,067 | — | — |
| 2014-10-31 | $7.74 | $7.74 | 258,817 | — | — |
| 2014-10-30 | $7.82 | $7.82 | 162,625 | — | — |
| 2014-10-29 | $7.92 | $7.92 | 178,055 | — | — |
| 2014-10-28 | $7.98 | $7.98 | 184,168 | — | — |
| 2014-10-27 | $7.77 | $7.77 | 301,903 | — | — |
| 2014-10-24 | $7.91 | $7.91 | 174,047 | — | — |
| 2014-10-23 | $7.82 | $7.82 | 466,331 | — | — |
| 2014-10-22 | $7.83 | $7.83 | 320,440 | — | — |
| 2014-10-21 | $7.99 | $7.99 | 216,833 | — | — |
| 2014-10-20 | $7.77 | $7.77 | 126,653 | — | — |
| 2014-10-17 | $7.60 | $7.60 | 216,733 | — | — |
| 2014-10-16 | $7.58 | $7.58 | 247,394 | — | — |
| 2014-10-15 | $7.62 | $7.62 | 196,793 | — | — |
| 2014-10-14 | $7.26 | $7.26 | 347,093 | — | — |
| 2014-10-13 | $7.35 | $7.35 | 268,536 | — | — |
| 2014-10-10 | $7.24 | $7.24 | 324,047 | — | — |
| 2014-10-09 | $7.63 | $7.63 | 148,997 | — | — |
| 2014-10-08 | $7.93 | $7.93 | 182,564 | — | — |
| 2014-10-07 | $7.73 | $7.73 | 155,210 | — | — |
| 2014-10-06 | $7.96 | $7.96 | 176,452 | — | — |
| 2014-10-03 | $7.73 | $7.73 | 104,809 | — | — |
| 2014-10-02 | $7.62 | $7.62 | 144,088 | — | — |
| 2014-10-01 | $7.50 | $7.50 | 215,330 | — | — |
| 2014-09-30 | $7.54 | $7.54 | 223,145 | — | — |
| 2014-09-29 | $7.60 | $7.60 | 89,879 | — | — |
| 2014-09-26 | $7.66 | $7.66 | 54,108 | — | — |
| 2014-09-25 | $7.58 | $7.58 | 127,154 | — | — |
| 2014-09-24 | $7.79 | $7.79 | 93,687 | — | — |
| 2014-09-23 | $7.64 | $7.64 | 84,068 | — | — |
| 2014-09-22 | $7.68 | $7.68 | 96,092 | — | — |
| 2014-09-19 | $7.68 | $7.68 | 184,268 | — | — |
| 2014-09-18 | $7.77 | $7.77 | 98,296 | — | — |
| 2014-09-17 | $7.69 | $7.69 | 242,384 | — | — |
| 2014-09-16 | $7.73 | $7.73 | 147,595 | — | — |
| 2014-09-15 | $7.97 | $7.97 | 172,745 | — | — |
| 2014-09-12 | $8.09 | $8.09 | 267,233 | — | — |
| 2014-09-11 | $8.20 | $8.20 | 118,837 | — | — |
| 2014-09-10 | $8.03 | $8.03 | 426,852 | — | — |
| 2014-09-09 | $8.31 | $8.31 | 193,286 | — | — |
| 2014-09-08 | $8.53 | $8.53 | 104,709 | — | — |
| 2014-09-05 | $8.48 | $8.48 | 74,950 | — | — |
| 2014-09-04 | $8.43 | $8.43 | 74,849 | — | — |
| 2014-09-03 | $8.36 | $8.36 | 109,318 | — | — |
| 2014-09-02 | $8.53 | $8.53 | 202,905 | — | — |
| 2014-08-29 | $8.46 | $8.46 | 148,897 | — | — |
| 2014-08-28 | $8.35 | $8.35 | 136,873 | — | — |
| 2014-08-27 | $8.71 | $8.71 | 192,384 | — | — |
| 2014-08-26 | $8.59 | $8.59 | 144,589 | — | — |
| 2014-08-25 | $8.50 | $8.50 | 114,328 | — | — |
| 2014-08-22 | $8.45 | $8.45 | 87,675 | — | — |
| 2014-08-21 | $8.29 | $8.29 | 186,172 | — | — |
| 2014-08-20 | $8.22 | $8.22 | 152,204 | — | — |
| 2014-08-19 | $8.44 | $8.44 | 366,131 | — | — |
| 2014-08-18 | $7.62 | $7.62 | 425,249 | — | — |
| 2014-08-15 | $7.88 | $7.88 | 385,970 | — | — |
| 2014-08-14 | $7.96 | $7.96 | 297,494 | — | — |
| 2014-08-13 | $8.01 | $8.01 | 361,822 | — | — |
| 2014-08-12 | $8.07 | $8.07 | 908,914 | — | — |
| 2014-08-11 | $8.85 | $8.85 | 311,522 | — | — |
| 2014-08-08 | $8.66 | $8.66 | 295,490 | — | — |
| 2014-08-07 | $8.66 | $8.66 | 190,781 | — | — |
| 2014-08-06 | $8.75 | $8.75 | 137,174 | — | — |
| 2014-08-05 | $8.93 | $8.93 | 100,200 | — | — |
| 2014-08-04 | $8.85 | $8.85 | 116,332 | — | — |
| 2014-08-01 | $8.59 | $8.59 | 185,170 | — | — |
| 2014-07-31 | $8.76 | $8.76 | 192,584 | — | — |
| 2014-07-30 | $9.33 | $9.33 | 104,108 | — | — |
| 2014-07-29 | $9.48 | $9.48 | 267,734 | — | — |
| 2014-07-28 | $9.98 | $9.98 | 126,052 | — | — |
| 2014-07-25 | $10.21 | $10.21 | 64,930 | — | — |
| 2014-07-24 | $10.55 | $10.55 | 91,583 | — | — |
| 2014-07-23 | $10.44 | $10.44 | 26,653 | — | — |
| 2014-07-22 | $10.56 | $10.56 | 67,936 | — | — |
| 2014-07-21 | $10.75 | $10.75 | 82,064 | — | — |
| 2014-07-18 | $10.61 | $10.61 | 56,813 | — | — |
| 2014-07-17 | $10.33 | $10.33 | 93,787 | — | — |
| 2014-07-16 | $10.68 | $10.68 | 41,683 | — | — |
| 2014-07-15 | $10.69 | $10.69 | 51,603 | — | — |
| 2014-07-14 | $10.85 | $10.85 | 47,896 | — | — |
| 2014-07-11 | $10.62 | $10.62 | 31,763 | — | — |
| 2014-07-10 | $10.67 | $10.67 | 70,741 | — | — |
| 2014-07-09 | $10.66 | $10.66 | 56,613 | — | — |
| 2014-07-08 | $10.67 | $10.67 | 148,897 | — | — |
| 2014-07-07 | $10.91 | $10.91 | 98,396 | — | — |
| 2014-07-03 | $11.21 | $11.21 | 38,276 | — | — |
| 2014-07-02 | $11.04 | $11.04 | 103,607 | — | — |
| 2014-07-01 | $11.20 | $11.20 | 138,877 | — | — |
| 2014-06-30 | $11.20 | $11.20 | 126,753 | — | — |
| 2014-06-27 | $11.35 | $11.35 | 231,963 | — | — |
| 2014-06-26 | $11.42 | $11.42 | 46,994 | — | — |
| 2014-06-25 | $11.58 | $11.58 | 65,431 | — | — |
| 2014-06-24 | $11.49 | $11.49 | 75,751 | — | — |
| 2014-06-23 | $11.94 | $11.94 | 99,599 | — | — |
| 2014-06-20 | $11.91 | $11.91 | 205,310 | — | — |
| 2014-06-19 | $12.04 | $12.04 | 305,109 | — | — |
| 2014-06-18 | $11.58 | $11.58 | 128,156 | — | — |
| 2014-06-17 | $11.33 | $11.33 | 56,413 | — | — |
| 2014-06-16 | $11.03 | $11.03 | 52,304 | — | — |
| 2014-06-13 | $11.02 | $11.02 | 33,166 | — | — |
| 2014-06-12 | $11.21 | $11.21 | 89,178 | — | — |
| 2014-06-11 | $11.30 | $11.30 | 33,567 | — | — |
| 2014-06-10 | $11.48 | $11.48 | 98,998 | — | — |
| 2014-06-09 | $11.21 | $11.21 | 56,713 | — | — |
| 2014-06-06 | $11.08 | $11.08 | 85,370 | — | — |
| 2014-06-05 | $10.93 | $10.93 | 120,140 | — | — |
| 2014-06-04 | $10.61 | $10.61 | 97,495 | — | — |
| 2014-06-03 | $10.65 | $10.65 | 135,571 | — | — |
| 2014-06-02 | $10.64 | $10.64 | 94,990 | — | — |
| 2014-05-30 | $10.76 | $10.76 | 85,871 | — | — |
| 2014-05-29 | $10.78 | $10.78 | 52,304 | — | — |
| 2014-05-28 | $10.82 | $10.82 | 91,984 | — | — |
| 2014-05-27 | $10.84 | $10.84 | 122,545 | — | — |
| 2014-05-23 | $10.81 | $10.81 | 91,082 | — | — |
| 2014-05-22 | $10.73 | $10.73 | 50,801 | — | — |
| 2014-05-21 | $10.60 | $10.60 | 76,753 | — | — |
| 2014-05-20 | $10.67 | $10.67 | 167,234 | — | — |
| 2014-05-19 | $10.73 | $10.73 | 206,111 | — | — |
| 2014-05-16 | $10.70 | $10.70 | 180,460 | — | — |
| 2014-05-15 | $10.53 | $10.53 | 103,507 | — | — |
| 2014-05-14 | $10.74 | $10.74 | 127,154 | — | — |
| 2014-05-13 | $11.29 | $11.29 | 128,356 | — | — |
| 2014-05-12 | $11.35 | $11.35 | 194,989 | — | — |
| 2014-05-09 | $11.17 | $11.17 | 134,569 | — | — |
| 2014-05-08 | $10.92 | $10.92 | 126,753 | — | — |
| 2014-05-07 | $11.16 | $11.16 | 129,659 | — | — |
| 2014-05-06 | $10.76 | $10.76 | 140,881 | — | — |
| 2014-05-05 | $11.00 | $11.00 | 79,659 | — | — |
| 2014-05-02 | $11.07 | $11.07 | 101,402 | — | — |
| 2014-05-01 | $11.09 | $11.09 | 149,899 | — | — |
| 2014-04-30 | $11.13 | $11.13 | 115,831 | — | — |
| 2014-04-29 | $11.43 | $11.43 | 103,406 | — | — |
| 2014-04-28 | $11.26 | $11.26 | 68,938 | — | — |
| 2014-04-25 | $11.12 | $11.12 | 86,272 | — | — |
| 2014-04-24 | $11.30 | $11.30 | 70,340 | — | — |
| 2014-04-23 | $11.39 | $11.39 | 53,006 | — | — |
| 2014-04-22 | $11.62 | $11.62 | 57,314 | — | — |
| 2014-04-21 | $11.25 | $11.25 | 73,847 | — | — |
| 2014-04-17 | $10.97 | $10.97 | 50,000 | — | — |
| 2014-04-16 | $10.95 | $10.95 | 64,028 | — | — |
| 2014-04-15 | $10.89 | $10.89 | 122,344 | — | — |
| 2014-04-14 | $11.01 | $11.01 | 73,346 | — | — |
| 2014-04-11 | $10.98 | $10.98 | 92,284 | — | — |
| 2014-04-10 | $10.95 | $10.95 | 96,793 | — | — |
| 2014-04-09 | $11.29 | $11.29 | 109,118 | — | — |
| 2014-04-08 | $11.25 | $11.25 | 62,425 | — | — |
| 2014-04-07 | $11.19 | $11.19 | 125,951 | — | — |
| 2014-04-04 | $11.30 | $11.30 | 111,022 | — | — |
| 2014-04-03 | $11.77 | $11.77 | 73,847 | — | — |
| 2014-04-02 | $12.09 | $12.09 | 93,687 | — | — |
| 2014-04-01 | $12.20 | $12.20 | 157,414 | — | — |
| 2014-03-31 | $12.21 | $12.21 | 153,707 | — | — |
| 2014-03-28 | $12.06 | $12.06 | 97,094 | — | — |
| 2014-03-27 | $11.79 | $11.79 | 96,793 | — | — |
| 2014-03-26 | $11.78 | $11.78 | 86,473 | — | — |
| 2014-03-25 | $11.99 | $11.99 | 123,847 | — | — |
| 2014-03-24 | $11.97 | $11.97 | 59,018 | — | — |
| 2014-03-21 | $12.10 | $12.10 | 80,461 | — | — |
| 2014-03-20 | $12.18 | $12.18 | 75,451 | — | — |
| 2014-03-19 | $12.07 | $12.07 | 79,058 | — | — |
| 2014-03-18 | $11.97 | $11.97 | 97,595 | — | — |
| 2014-03-17 | $11.58 | $11.58 | 81,964 | — | — |
| 2014-03-14 | $11.63 | $11.63 | 57,014 | — | — |
| 2014-03-13 | $11.63 | $11.63 | 121,342 | — | — |
| 2014-03-12 | $12.03 | $12.03 | 85,771 | — | — |
| 2014-03-11 | $11.78 | $11.78 | 70,340 | — | — |
| 2014-03-10 | $12.18 | $12.18 | 151,302 | — | — |
| 2014-03-07 | $12.07 | $12.07 | 154,108 | — | — |
| 2014-03-06 | $11.73 | $11.73 | 122,645 | — | — |
| 2014-03-05 | $11.64 | $11.64 | 130,761 | — | — |
| 2014-03-04 | $11.41 | $11.41 | 336,071 | — | — |
| 2014-03-03 | $10.79 | $10.79 | 211,322 | — | — |
| 2014-02-28 | $10.56 | $10.56 | 139,679 | — | — |
| 2014-02-27 | $10.72 | $10.72 | 110,921 | — | — |
| 2014-02-26 | $10.54 | $10.54 | 61,222 | — | — |
| 2014-02-25 | $10.50 | $10.50 | 104,509 | — | — |
| 2014-02-24 | $10.48 | $10.48 | 161,522 | — | — |
| 2014-02-21 | $10.08 | $10.08 | 134,168 | — | — |
| 2014-02-20 | $10.13 | $10.13 | 155,711 | — | — |
| 2014-02-19 | $9.96 | $9.96 | 192,785 | — | — |
| 2014-02-18 | $9.97 | $9.97 | 192,785 | — | — |
| 2014-02-14 | $9.69 | $9.69 | 273,646 | — | — |
| 2014-02-13 | $9.78 | $9.78 | 494,988 | — | — |
| 2014-02-12 | $9.38 | $9.38 | 754,606 | — | — |
| 2014-02-11 | $10.22 | $10.22 | 322,243 | — | — |
| 2014-02-10 | $10.36 | $10.36 | 201,903 | — | — |
| 2014-02-07 | $10.34 | $10.34 | 120,240 | — | — |
| 2014-02-06 | $10.56 | $10.56 | 208,717 | — | — |
| 2014-02-05 | $10.33 | $10.33 | 182,264 | — | — |
| 2014-02-04 | $10.31 | $10.31 | 189,679 | — | — |
| 2014-02-03 | $10.58 | $10.58 | 226,853 | — | — |
| 2014-01-31 | $10.63 | $10.63 | 208,516 | — | — |
| 2014-01-30 | $10.63 | $10.63 | 524,948 | — | — |
| 2014-01-29 | $10.46 | $10.46 | 991,078 | — | — |
| 2014-01-28 | $11.36 | $11.36 | 161,923 | — | — |
| 2014-01-27 | $11.45 | $11.45 | 381,662 | — | — |
| 2014-01-24 | $11.80 | $11.80 | 1,171,438 | — | — |
| 2014-01-23 | $12.68 | $12.68 | 550,699 | — | — |
| 2014-01-22 | $14.15 | $14.15 | 90,481 | — | — |
| 2014-01-21 | $13.95 | $13.95 | 139,378 | — | — |
| 2014-01-17 | $13.73 | $13.73 | 149,398 | — | — |
| 2014-01-16 | $13.95 | $13.95 | 95,491 | — | — |
| 2014-01-15 | $13.96 | $13.96 | 110,020 | — | — |
| 2014-01-14 | $14.29 | $14.29 | 135,871 | — | — |
| 2014-01-13 | $13.99 | $13.99 | 118,937 | — | — |
| 2014-01-10 | $14.05 | $14.05 | 100,200 | — | — |
| 2014-01-09 | $13.60 | $13.60 | 154,208 | — | — |
| 2014-01-08 | $13.47 | $13.47 | 89,679 | — | — |
| 2014-01-07 | $13.60 | $13.60 | 111,523 | — | — |
| 2014-01-06 | $13.13 | $13.13 | 119,839 | — | — |
| 2014-01-03 | $13.24 | $13.24 | 119,438 | — | — |
| 2014-01-02 | $13.29 | $13.29 | 156,412 | — | — |