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
- 2012-02-22 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 | $9.38 | 5,000 | — | — |
| 2014-12-30 | $8.79 | $9.44 | 18,700 | — | — |
| 2014-12-29 | $8.81 | $9.46 | 13,000 | — | — |
| 2014-12-26 | $8.83 | $9.49 | 100 | — | — |
| 2014-12-24 | $8.84 | $9.50 | 1,400 | — | — |
| 2014-12-23 | $8.92 | $9.58 | 71,100 | — | — |
| 2014-12-22 | $8.89 | $9.55 | 14,200 | — | — |
| 2014-12-19 | $8.89 | $9.55 | 3,100 | — | — |
| 2014-12-18 | $8.90 | $9.56 | 38,900 | — | — |
| 2014-12-17 | $8.67 | $9.31 | 6,500 | — | — |
| 2014-12-16 | $8.54 | $9.17 | 30,500 | — | — |
| 2014-12-15 | $8.60 | $9.24 | 50,400 | — | — |
| 2014-12-12 | $8.72 | $9.37 | 106,700 | — | — |
| 2014-12-11 | $8.67 | $9.31 | 19,800 | — | — |
| 2014-12-10 | $8.76 | $9.41 | 27,000 | — | — |
| 2014-12-09 | $8.77 | $9.42 | 61,400 | — | — |
| 2014-12-08 | $8.40 | $9.02 | 1,700 | — | — |
| 2014-12-05 | $8.62 | $9.26 | 43,800 | — | — |
| 2014-12-04 | $8.53 | $9.16 | 81,400 | — | — |
| 2014-12-03 | $8.42 | $9.04 | 17,900 | — | — |
| 2014-12-02 | $8.38 | $9.00 | 19,800 | — | — |
| 2014-12-01 | $8.39 | $9.01 | 33,300 | — | — |
| 2014-11-28 | $8.48 | $9.11 | 18,700 | — | — |
| 2014-11-26 | $8.49 | $9.12 | 9,300 | — | — |
| 2014-11-25 | $8.49 | $9.12 | 16,900 | — | — |
| 2014-11-24 | $8.55 | $9.18 | 27,000 | — | — |
| 2014-11-21 | $8.73 | $9.38 | 6,000 | — | — |
| 2014-11-20 | $8.61 | $9.25 | 39,300 | — | — |
| 2014-11-19 | $8.76 | $9.41 | 5,700 | — | — |
| 2014-11-18 | $8.84 | $9.50 | 4,600 | — | — |
| 2014-11-17 | $8.98 | $9.65 | 2,200 | — | — |
| 2014-11-14 | $8.84 | $9.50 | 3,200 | — | — |
| 2014-11-13 | $8.84 | $9.50 | 14,300 | — | — |
| 2014-11-12 | $8.76 | $9.41 | 41,300 | — | — |
| 2014-11-11 | $8.92 | $9.58 | 25,700 | — | — |
| 2014-11-10 | $8.95 | $9.61 | 40,700 | — | — |
| 2014-11-07 | $8.65 | $8.92 | 34,500 | — | — |
| 2014-11-06 | $8.64 | $8.91 | 10,300 | — | — |
| 2014-11-05 | $8.85 | $9.12 | 5,000 | — | — |
| 2014-11-04 | $8.90 | $9.17 | 19,900 | — | — |
| 2014-11-03 | $9.04 | $9.32 | 26,300 | — | — |
| 2014-10-31 | $9.00 | $9.28 | 56,900 | — | — |
| 2014-10-30 | $9.02 | $9.30 | 5,600 | — | — |
| 2014-10-29 | $8.69 | $8.96 | 152,600 | — | — |
| 2014-10-28 | $9.03 | $9.31 | 238,600 | — | — |
| 2014-10-27 | $8.85 | $9.12 | 33,500 | — | — |
| 2014-10-24 | $9.00 | $9.28 | 9,900 | — | — |
| 2014-10-23 | $8.94 | $9.21 | 8,400 | — | — |
| 2014-10-22 | $8.83 | $9.10 | 11,000 | — | — |
| 2014-10-21 | $8.83 | $9.10 | 28,300 | — | — |
| 2014-10-20 | $8.97 | $9.25 | 31,300 | — | — |
| 2014-10-17 | $9.13 | $9.41 | 18,600 | — | — |
| 2014-10-16 | $8.51 | $8.77 | 38,500 | — | — |
| 2014-10-15 | $8.42 | $8.68 | 0 | — | — |
| 2014-10-14 | $8.42 | $8.68 | 3,400 | — | — |
| 2014-10-13 | $8.38 | $8.64 | 10,000 | — | — |
| 2014-10-10 | $8.21 | $8.46 | 4,900 | — | — |
| 2014-10-09 | $8.28 | $8.53 | 94,700 | — | — |
| 2014-10-08 | $8.25 | $8.50 | 3,600 | — | — |
| 2014-10-07 | $8.41 | $8.67 | 1,600 | — | — |
| 2014-10-06 | $8.40 | $8.66 | 5,900 | — | — |
| 2014-10-03 | $8.65 | $8.92 | 5,000 | — | — |
| 2014-10-02 | $8.76 | $9.03 | 28,500 | — | — |
| 2014-10-01 | $8.82 | $9.09 | 20,600 | — | — |
| 2014-09-30 | $8.96 | $9.24 | 71,600 | — | — |
| 2014-09-29 | $9.11 | $9.39 | 12,400 | — | — |
| 2014-09-26 | $9.11 | $9.39 | 1,400 | — | — |
| 2014-09-25 | $9.20 | $9.48 | 169,300 | — | — |
| 2014-09-24 | $9.19 | $9.47 | 1,800 | — | — |
| 2014-09-23 | $9.31 | $9.60 | 3,300 | — | — |
| 2014-09-22 | $9.26 | $9.54 | 62,300 | — | — |
| 2014-09-19 | $9.35 | $9.64 | 9,600 | — | — |
| 2014-09-18 | $9.45 | $9.74 | 25,300 | — | — |
| 2014-09-17 | $9.36 | $9.65 | 2,500 | — | — |
| 2014-09-16 | $9.42 | $9.71 | 11,200 | — | — |
| 2014-09-15 | $9.35 | $9.64 | 44,600 | — | — |
| 2014-09-12 | $9.51 | $9.80 | 34,700 | — | — |
| 2014-09-11 | $9.44 | $9.73 | 27,100 | — | — |
| 2014-09-10 | $9.55 | $9.84 | 4,200 | — | — |
| 2014-09-09 | $9.44 | $9.73 | 5,100 | — | — |
| 2014-09-08 | $9.36 | $9.65 | 4,200 | — | — |
| 2014-09-05 | $9.41 | $9.70 | 13,100 | — | — |
| 2014-09-04 | $9.32 | $9.61 | 17,200 | — | — |
| 2014-09-03 | $9.30 | $9.59 | 18,400 | — | — |
| 2014-09-02 | $9.30 | $9.59 | 31,700 | — | — |
| 2014-08-29 | $9.37 | $9.66 | 4,400 | — | — |
| 2014-08-28 | $9.50 | $9.79 | 69,500 | — | — |
| 2014-08-27 | $9.31 | $9.60 | 26,500 | — | — |
| 2014-08-26 | $9.30 | $9.59 | 12,200 | — | — |
| 2014-08-25 | $9.37 | $9.66 | 34,200 | — | — |
| 2014-08-22 | $9.40 | $9.69 | 29,000 | — | — |
| 2014-08-21 | $9.34 | $9.63 | 9,700 | — | — |
| 2014-08-20 | $9.43 | $9.72 | 7,900 | — | — |
| 2014-08-19 | $9.44 | $9.73 | 22,800 | — | — |
| 2014-08-18 | $9.56 | $9.85 | 5,400 | — | — |
| 2014-08-15 | $9.23 | $9.51 | 15,400 | — | — |
| 2014-08-14 | $9.40 | $9.69 | 18,100 | — | — |
| 2014-08-13 | $9.30 | $9.59 | 70,400 | — | — |
| 2014-08-12 | $9.32 | $9.61 | 53,800 | — | — |
| 2014-08-11 | $9.16 | $9.44 | 39,000 | — | — |
| 2014-08-08 | $9.20 | $9.48 | 7,800 | — | — |
| 2014-08-07 | $9.25 | $9.53 | 7,700 | — | — |
| 2014-08-06 | $9.23 | $9.51 | 8,900 | — | — |
| 2014-08-05 | $9.10 | $9.38 | 809,600 | — | — |
| 2014-08-04 | $9.02 | $9.30 | 25,600 | — | — |
| 2014-08-01 | $9.10 | $9.38 | 7,300 | — | — |
| 2014-07-31 | $8.91 | $9.18 | 3,900 | — | — |
| 2014-07-30 | $8.80 | $9.07 | 10,000 | — | — |
| 2014-07-29 | $8.41 | $8.67 | 800 | — | — |
| 2014-07-28 | $8.31 | $8.57 | 10,900 | — | — |
| 2014-07-25 | $8.63 | $8.90 | 4,600 | — | — |
| 2014-07-24 | $8.93 | $9.20 | 1,500 | — | — |
| 2014-07-23 | $9.02 | $9.30 | 0 | — | — |
| 2014-07-22 | $9.02 | $9.30 | 2,400 | — | — |
| 2014-07-21 | $8.93 | $9.20 | 1,500 | — | — |
| 2014-07-18 | $9.07 | $9.35 | 700 | — | — |
| 2014-07-17 | $9.28 | $9.57 | 3,500 | — | — |
| 2014-07-16 | $9.28 | $9.57 | 47,400 | — | — |
| 2014-07-15 | $9.34 | $9.63 | 10,000 | — | — |
| 2014-07-14 | $9.19 | $9.47 | 11,900 | — | — |
| 2014-07-11 | $9.12 | $9.40 | 4,400 | — | — |
| 2014-07-10 | $9.18 | $9.46 | 1,800 | — | — |
| 2014-07-09 | $9.05 | $9.33 | 7,700 | — | — |
| 2014-07-08 | $8.92 | $9.19 | 7,600 | — | — |
| 2014-07-07 | $8.97 | $9.25 | 19,700 | — | — |
| 2014-07-03 | $8.71 | $8.98 | 15,400 | — | — |
| 2014-07-02 | $8.45 | $8.71 | 4,700 | — | — |
| 2014-07-01 | $8.54 | $8.80 | 2,200 | — | — |
| 2014-06-30 | $8.43 | $8.69 | 25,400 | — | — |
| 2014-06-27 | $8.40 | $8.66 | 4,700 | — | — |
| 2014-06-26 | $8.36 | $8.62 | 35,000 | — | — |
| 2014-06-25 | $8.25 | $8.50 | 20,700 | — | — |
| 2014-06-24 | $8.36 | $8.62 | 8,800 | — | — |
| 2014-06-23 | $8.55 | $8.81 | 31,500 | — | — |
| 2014-06-20 | $8.55 | $8.81 | 9,300 | — | — |
| 2014-06-19 | $8.60 | $8.86 | 6,900 | — | — |
| 2014-06-18 | $8.63 | $8.90 | 5,500 | — | — |
| 2014-06-17 | $8.62 | $8.88 | 19,400 | — | — |
| 2014-06-16 | $8.81 | $9.08 | 13,500 | — | — |
| 2014-06-13 | $8.69 | $8.96 | 11,100 | — | — |
| 2014-06-12 | $8.76 | $9.03 | 18,300 | — | — |
| 2014-06-11 | $8.75 | $9.02 | 29,600 | — | — |
| 2014-06-10 | $8.84 | $9.11 | 18,100 | — | — |
| 2014-06-09 | $8.89 | $9.16 | 145,700 | — | — |
| 2014-06-06 | $8.97 | $9.25 | 10,100 | — | — |
| 2014-06-05 | $8.95 | $9.22 | 16,500 | — | — |
| 2014-06-04 | $8.90 | $9.17 | 20,900 | — | — |
| 2014-06-03 | $9.12 | $9.40 | 8,700 | — | — |
| 2014-06-02 | $9.25 | $9.53 | 80,200 | — | — |
| 2014-05-30 | $9.08 | $9.36 | 188,400 | — | — |
| 2014-05-29 | $8.97 | $9.25 | 2,000 | — | — |
| 2014-05-28 | $8.87 | $9.14 | 93,700 | — | — |
| 2014-05-27 | $8.80 | $9.07 | 11,900 | — | — |
| 2014-05-23 | $8.75 | $9.02 | 28,000 | — | — |
| 2014-05-22 | $8.70 | $8.97 | 800 | — | — |
| 2014-05-21 | $8.70 | $8.97 | 15,100 | — | — |
| 2014-05-20 | $8.74 | $9.01 | 2,600 | — | — |
| 2014-05-19 | $8.80 | $9.07 | 7,700 | — | — |
| 2014-05-16 | $8.90 | $9.17 | 3,800 | — | — |
| 2014-05-15 | $8.75 | $9.02 | 5,700 | — | — |
| 2014-05-14 | $8.83 | $9.10 | 25,500 | — | — |
| 2014-05-13 | $8.90 | $9.17 | 7,100 | — | — |
| 2014-05-12 | $8.94 | $9.21 | 9,400 | — | — |
| 2014-05-09 | $8.89 | $9.16 | 96,700 | — | — |
| 2014-05-08 | $9.02 | $9.30 | 1,000 | — | — |
| 2014-05-07 | $9.00 | $9.28 | 24,500 | — | — |
| 2014-05-06 | $9.04 | $9.32 | 45,900 | — | — |
| 2014-05-05 | $9.10 | $9.38 | 11,400 | — | — |
| 2014-05-02 | $9.08 | $9.36 | 9,200 | — | — |
| 2014-05-01 | $9.06 | $9.34 | 3,300 | — | — |
| 2014-04-30 | $9.05 | $9.33 | 89,500 | — | — |
| 2014-04-29 | $9.02 | $9.30 | 123,000 | — | — |
| 2014-04-28 | $9.12 | $9.40 | 73,800 | — | — |
| 2014-04-25 | $9.23 | $9.51 | 65,900 | — | — |
| 2014-04-24 | $9.15 | $9.43 | 24,000 | — | — |
| 2014-04-23 | $9.30 | $9.59 | 33,300 | — | — |
| 2014-04-22 | $9.27 | $9.55 | 32,400 | — | — |
| 2014-04-21 | $9.29 | $9.58 | 5,400 | — | — |
| 2014-04-17 | $9.23 | $9.51 | 148,700 | — | — |
| 2014-04-16 | $9.40 | $9.69 | 14,500 | — | — |
| 2014-04-15 | $9.43 | $9.72 | 170,600 | — | — |
| 2014-04-14 | $9.50 | $9.79 | 12,200 | — | — |
| 2014-04-11 | $9.42 | $9.71 | 1,500 | — | — |
| 2014-04-10 | $9.50 | $9.79 | 23,000 | — | — |
| 2014-04-09 | $9.46 | $9.75 | 57,300 | — | — |
| 2014-04-08 | $9.29 | $9.58 | 17,600 | — | — |
| 2014-04-07 | $9.50 | $9.79 | 2,100 | — | — |
| 2014-04-04 | $9.31 | $9.60 | 7,500 | — | — |
| 2014-04-03 | $9.09 | $9.37 | 55,200 | — | — |
| 2014-04-02 | $9.21 | $9.49 | 290,600 | — | — |
| 2014-04-01 | $9.12 | $9.40 | 24,500 | — | — |
| 2014-03-31 | $8.76 | $9.03 | 9,200 | — | — |
| 2014-03-28 | $8.78 | $9.05 | 23,900 | — | — |
| 2014-03-27 | $8.77 | $9.04 | 7,000 | — | — |
| 2014-03-26 | $8.90 | $9.17 | 18,600 | — | — |
| 2014-03-25 | $8.90 | $9.17 | 22,300 | — | — |
| 2014-03-24 | $8.80 | $9.07 | 4,500 | — | — |
| 2014-03-21 | $8.99 | $9.27 | 15,700 | — | — |
| 2014-03-20 | $9.43 | $9.72 | 28,000 | — | — |
| 2014-03-19 | $9.04 | $9.32 | 25,000 | — | — |
| 2014-03-18 | $8.85 | $9.12 | 48,400 | — | — |
| 2014-03-17 | $9.00 | $9.28 | 13,100 | — | — |
| 2014-03-14 | $9.09 | $9.37 | 2,100 | — | — |
| 2014-03-13 | $9.25 | $9.53 | 9,400 | — | — |
| 2014-03-12 | $9.25 | $9.53 | 7,500 | — | — |
| 2014-03-11 | $9.15 | $9.43 | 3,300 | — | — |
| 2014-03-10 | $9.27 | $9.55 | 3,800 | — | — |
| 2014-03-07 | $9.21 | $9.49 | 8,600 | — | — |
| 2014-03-06 | $9.38 | $9.67 | 21,600 | — | — |
| 2014-03-05 | $8.85 | $9.12 | 42,700 | — | — |
| 2014-03-04 | $9.28 | $9.57 | 7,300 | — | — |
| 2014-03-03 | $9.46 | $9.75 | 3,200 | — | — |
| 2014-02-28 | $9.48 | $9.77 | 800 | — | — |
| 2014-02-27 | $9.31 | $9.60 | 2,400 | — | — |
| 2014-02-26 | $9.32 | $9.61 | 6,900 | — | — |
| 2014-02-25 | $9.39 | $9.68 | 13,700 | — | — |
| 2014-02-24 | $9.64 | $9.94 | 36,900 | — | — |
| 2014-02-21 | $9.41 | $9.70 | 49,600 | — | — |
| 2014-02-20 | $9.38 | $9.67 | 63,700 | — | — |
| 2014-02-19 | $9.30 | $9.59 | 69,400 | — | — |
| 2014-02-18 | $9.20 | $9.48 | 44,400 | — | — |
| 2014-02-14 | $9.36 | $9.65 | 19,000 | — | — |
| 2014-02-13 | $9.34 | $9.63 | 31,800 | — | — |
| 2014-02-12 | $9.36 | $9.65 | 63,700 | — | — |
| 2014-02-11 | $9.34 | $9.63 | 18,300 | — | — |
| 2014-02-10 | $9.56 | $9.85 | 28,800 | — | — |
| 2014-02-07 | $9.40 | $9.69 | 79,400 | — | — |
| 2014-02-06 | $9.31 | $9.60 | 22,700 | — | — |
| 2014-02-05 | $9.30 | $9.59 | 10,700 | — | — |
| 2014-02-04 | $9.12 | $9.40 | 183,800 | — | — |
| 2014-02-03 | $9.35 | $9.64 | 35,300 | — | — |
| 2014-01-31 | $9.58 | $9.87 | 216,500 | — | — |
| 2014-01-30 | $9.60 | $9.89 | 52,600 | — | — |
| 2014-01-29 | $9.51 | $9.80 | 126,200 | — | — |
| 2014-01-28 | $9.77 | $10.07 | 76,700 | — | — |
| 2014-01-27 | $10.44 | $10.76 | 7,300 | — | — |
| 2014-01-24 | $10.60 | $10.93 | 21,900 | — | — |
| 2014-01-23 | $10.81 | $11.14 | 55,800 | — | — |
| 2014-01-22 | $11.29 | $11.64 | 95,400 | — | — |
| 2014-01-21 | $11.60 | $11.96 | 17,800 | — | — |
| 2014-01-17 | $11.46 | $11.81 | 2,000 | — | — |
| 2014-01-16 | $11.37 | $11.72 | 3,200 | — | — |
| 2014-01-15 | $11.50 | $11.85 | 39,300 | — | — |
| 2014-01-14 | $11.27 | $11.62 | 9,900 | — | — |
| 2014-01-13 | $11.39 | $11.74 | 8,300 | — | — |
| 2014-01-10 | $11.39 | $11.74 | 29,100 | — | — |
| 2014-01-09 | $11.45 | $11.80 | 600 | — | — |
| 2014-01-08 | $11.46 | $11.81 | 36,000 | — | — |
| 2014-01-07 | $11.45 | $11.80 | 6,900 | — | — |
| 2014-01-06 | $11.31 | $11.66 | 3,000 | — | — |
| 2014-01-03 | $11.26 | $11.61 | 77,200 | — | — |
| 2014-01-02 | $11.31 | $11.66 | 15,500 | — | — |