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
- 2003-10-07 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 | $7.77 | $10.26 | 3,400 | — | — |
| 2014-12-30 | $7.60 | $10.04 | 29,100 | — | — |
| 2014-12-29 | $7.70 | $10.17 | 4,700 | — | — |
| 2014-12-26 | $7.70 | $10.17 | 2,100 | — | — |
| 2014-12-24 | $7.74 | $10.22 | 14,700 | — | — |
| 2014-12-23 | $7.54 | $9.96 | 5,900 | — | — |
| 2014-12-22 | $7.58 | $10.01 | 26,300 | — | — |
| 2014-12-19 | $7.40 | $9.77 | 9,900 | — | — |
| 2014-12-18 | $7.52 | $9.93 | 19,500 | — | — |
| 2014-12-17 | $7.51 | $9.92 | 18,700 | — | — |
| 2014-12-16 | $7.31 | $9.66 | 11,400 | — | — |
| 2014-12-15 | $7.26 | $9.59 | 13,300 | — | — |
| 2014-12-12 | $7.54 | $9.96 | 1,700 | — | — |
| 2014-12-11 | $7.46 | $9.85 | 7,300 | — | — |
| 2014-12-10 | $7.28 | $9.62 | 17,100 | — | — |
| 2014-12-09 | $7.23 | $9.44 | 8,400 | — | — |
| 2014-12-08 | $7.48 | $9.77 | 6,300 | — | — |
| 2014-12-05 | $7.62 | $9.95 | 2,600 | — | — |
| 2014-12-04 | $7.62 | $9.95 | 9,300 | — | — |
| 2014-12-03 | $7.46 | $9.74 | 18,500 | — | — |
| 2014-12-02 | $7.43 | $9.70 | 8,200 | — | — |
| 2014-12-01 | $7.22 | $9.43 | 1,800 | — | — |
| 2014-11-28 | $7.26 | $9.48 | 2,900 | — | — |
| 2014-11-26 | $7.40 | $9.67 | 12,800 | — | — |
| 2014-11-25 | $7.38 | $9.64 | 2,200 | — | — |
| 2014-11-24 | $7.24 | $9.46 | 9,900 | — | — |
| 2014-11-21 | $7.19 | $9.39 | 14,100 | — | — |
| 2014-11-20 | $7.33 | $9.57 | 8,800 | — | — |
| 2014-11-19 | $7.20 | $9.40 | 20,900 | — | — |
| 2014-11-18 | $7.50 | $9.80 | 14,500 | — | — |
| 2014-11-17 | $7.22 | $9.43 | 8,900 | — | — |
| 2014-11-14 | $7.15 | $9.34 | 10,700 | — | — |
| 2014-11-13 | $7.38 | $9.64 | 47,200 | — | — |
| 2014-11-12 | $7.17 | $9.37 | 4,600 | — | — |
| 2014-11-11 | $7.20 | $9.40 | 17,900 | — | — |
| 2014-11-10 | $7.20 | $9.40 | 6,300 | — | — |
| 2014-11-07 | $7.18 | $9.38 | 8,500 | — | — |
| 2014-11-06 | $7.33 | $9.57 | 10,800 | — | — |
| 2014-11-05 | $7.27 | $9.50 | 3,300 | — | — |
| 2014-11-04 | $7.22 | $9.43 | 13,400 | — | — |
| 2014-11-03 | $7.22 | $9.43 | 13,100 | — | — |
| 2014-10-31 | $7.17 | $9.37 | 31,600 | — | — |
| 2014-10-30 | $7.35 | $9.60 | 14,900 | — | — |
| 2014-10-29 | $7.33 | $9.57 | 65,500 | — | — |
| 2014-10-28 | $7.10 | $9.27 | 16,000 | — | — |
| 2014-10-27 | $7.32 | $9.56 | 19,500 | — | — |
| 2014-10-24 | $7.30 | $9.54 | 4,500 | — | — |
| 2014-10-23 | $7.46 | $9.74 | 9,700 | — | — |
| 2014-10-22 | $7.63 | $9.97 | 7,100 | — | — |
| 2014-10-21 | $7.54 | $9.85 | 10,300 | — | — |
| 2014-10-20 | $7.46 | $9.74 | 9,500 | — | — |
| 2014-10-17 | $7.53 | $9.84 | 10,900 | — | — |
| 2014-10-16 | $7.25 | $9.47 | 11,400 | — | — |
| 2014-10-15 | $7.28 | $9.51 | 32,000 | — | — |
| 2014-10-14 | $7.26 | $9.48 | 14,800 | — | — |
| 2014-10-13 | $7.28 | $9.51 | 16,700 | — | — |
| 2014-10-10 | $7.43 | $9.70 | 8,300 | — | — |
| 2014-10-09 | $7.51 | $9.81 | 20,700 | — | — |
| 2014-10-08 | $7.56 | $9.87 | 7,900 | — | — |
| 2014-10-07 | $7.57 | $9.89 | 8,100 | — | — |
| 2014-10-06 | $7.60 | $9.93 | 3,600 | — | — |
| 2014-10-03 | $7.51 | $9.81 | 11,700 | — | — |
| 2014-10-02 | $7.47 | $9.76 | 6,000 | — | — |
| 2014-10-01 | $7.33 | $9.57 | 13,100 | — | — |
| 2014-09-30 | $7.45 | $9.73 | 14,600 | — | — |
| 2014-09-29 | $7.47 | $9.76 | 6,500 | — | — |
| 2014-09-26 | $7.52 | $9.82 | 6,000 | — | — |
| 2014-09-25 | $7.55 | $9.86 | 2,800 | — | — |
| 2014-09-24 | $7.50 | $9.80 | 12,900 | — | — |
| 2014-09-23 | $7.43 | $9.70 | 2,300 | — | — |
| 2014-09-22 | $7.43 | $9.70 | 7,800 | — | — |
| 2014-09-19 | $7.18 | $9.38 | 25,900 | — | — |
| 2014-09-18 | $7.40 | $9.67 | 13,300 | — | — |
| 2014-09-17 | $7.36 | $9.61 | 17,800 | — | — |
| 2014-09-16 | $7.51 | $9.81 | 22,300 | — | — |
| 2014-09-15 | $7.65 | $9.99 | 53,300 | — | — |
| 2014-09-12 | $7.77 | $10.15 | 2,100 | — | — |
| 2014-09-11 | $7.81 | $10.20 | 12,900 | — | — |
| 2014-09-10 | $7.85 | $10.25 | 19,900 | — | — |
| 2014-09-09 | $7.94 | $10.27 | 10,600 | — | — |
| 2014-09-08 | $7.93 | $10.25 | 22,200 | — | — |
| 2014-09-05 | $7.90 | $10.21 | 10,300 | — | — |
| 2014-09-04 | $7.94 | $10.27 | 18,500 | — | — |
| 2014-09-03 | $7.91 | $10.23 | 33,600 | — | — |
| 2014-09-02 | $8.01 | $10.36 | 10,600 | — | — |
| 2014-08-29 | $7.91 | $10.23 | 13,400 | — | — |
| 2014-08-28 | $7.77 | $10.05 | 33,500 | — | — |
| 2014-08-27 | $7.71 | $9.97 | 6,500 | — | — |
| 2014-08-26 | $7.79 | $10.07 | 5,700 | — | — |
| 2014-08-25 | $7.89 | $10.20 | 6,900 | — | — |
| 2014-08-22 | $7.88 | $10.19 | 1,900 | — | — |
| 2014-08-21 | $7.89 | $10.20 | 20,300 | — | — |
| 2014-08-20 | $7.76 | $10.03 | 11,600 | — | — |
| 2014-08-19 | $7.93 | $10.25 | 74,900 | — | — |
| 2014-08-18 | $7.99 | $10.33 | 9,500 | — | — |
| 2014-08-15 | $7.88 | $10.19 | 13,400 | — | — |
| 2014-08-14 | $7.88 | $10.19 | 21,700 | — | — |
| 2014-08-13 | $7.89 | $10.20 | 33,300 | — | — |
| 2014-08-12 | $7.96 | $10.29 | 44,200 | — | — |
| 2014-08-11 | $7.97 | $10.31 | 16,300 | — | — |
| 2014-08-08 | $7.93 | $10.25 | 7,400 | — | — |
| 2014-08-07 | $7.82 | $10.11 | 22,600 | — | — |
| 2014-08-06 | $7.86 | $10.16 | 4,300 | — | — |
| 2014-08-05 | $7.85 | $10.15 | 7,200 | — | — |
| 2014-08-04 | $7.69 | $9.94 | 34,800 | — | — |
| 2014-08-01 | $7.80 | $10.09 | 6,600 | — | — |
| 2014-07-31 | $7.75 | $10.02 | 31,800 | — | — |
| 2014-07-30 | $7.75 | $10.02 | 14,400 | — | — |
| 2014-07-29 | $7.83 | $10.12 | 14,100 | — | — |
| 2014-07-28 | $7.69 | $9.94 | 27,300 | — | — |
| 2014-07-25 | $7.58 | $9.80 | 146,100 | — | — |
| 2014-07-24 | $7.70 | $9.96 | 5,300 | — | — |
| 2014-07-23 | $7.65 | $9.89 | 19,200 | — | — |
| 2014-07-22 | $7.47 | $9.66 | 19,300 | — | — |
| 2014-07-21 | $7.35 | $9.50 | 42,100 | — | — |
| 2014-07-18 | $7.36 | $9.52 | 16,400 | — | — |
| 2014-07-17 | $7.52 | $9.72 | 12,600 | — | — |
| 2014-07-16 | $7.49 | $9.68 | 10,100 | — | — |
| 2014-07-15 | $7.46 | $9.65 | 32,700 | — | — |
| 2014-07-14 | $7.62 | $9.85 | 17,600 | — | — |
| 2014-07-11 | $7.71 | $9.97 | 9,600 | — | — |
| 2014-07-10 | $7.80 | $10.09 | 9,900 | — | — |
| 2014-07-09 | $7.89 | $10.20 | 17,000 | — | — |
| 2014-07-08 | $7.82 | $10.11 | 7,800 | — | — |
| 2014-07-07 | $7.94 | $10.27 | 10,900 | — | — |
| 2014-07-03 | $7.84 | $10.14 | 7,700 | — | — |
| 2014-07-02 | $7.95 | $10.28 | 12,100 | — | — |
| 2014-07-01 | $8.03 | $10.38 | 27,200 | — | — |
| 2014-06-30 | $7.79 | $10.07 | 92,400 | — | — |
| 2014-06-27 | $7.93 | $10.25 | 19,700 | — | — |
| 2014-06-26 | $7.94 | $10.27 | 17,300 | — | — |
| 2014-06-25 | $7.86 | $10.16 | 26,800 | — | — |
| 2014-06-24 | $7.91 | $10.23 | 29,500 | — | — |
| 2014-06-23 | $8.00 | $10.34 | 30,500 | — | — |
| 2014-06-20 | $7.96 | $10.29 | 35,700 | — | — |
| 2014-06-19 | $7.95 | $10.28 | 38,700 | — | — |
| 2014-06-18 | $7.90 | $10.21 | 107,000 | — | — |
| 2014-06-17 | $8.10 | $10.47 | 31,000 | — | — |
| 2014-06-16 | $8.17 | $10.56 | 23,800 | — | — |
| 2014-06-13 | $8.25 | $10.67 | 4,800 | — | — |
| 2014-06-12 | $8.25 | $10.67 | 6,300 | — | — |
| 2014-06-11 | $8.33 | $10.77 | 6,900 | — | — |
| 2014-06-10 | $8.42 | $10.78 | 12,200 | — | — |
| 2014-06-09 | $8.45 | $10.82 | 36,100 | — | — |
| 2014-06-06 | $8.44 | $10.81 | 14,600 | — | — |
| 2014-06-05 | $8.35 | $10.69 | 7,100 | — | — |
| 2014-06-04 | $8.35 | $10.69 | 12,900 | — | — |
| 2014-06-03 | $8.30 | $10.63 | 4,700 | — | — |
| 2014-06-02 | $8.33 | $10.67 | 12,900 | — | — |
| 2014-05-30 | $8.34 | $10.68 | 5,600 | — | — |
| 2014-05-29 | $8.31 | $10.64 | 4,400 | — | — |
| 2014-05-28 | $8.32 | $10.66 | 10,700 | — | — |
| 2014-05-27 | $8.30 | $10.63 | 13,100 | — | — |
| 2014-05-23 | $8.20 | $10.50 | 96,200 | — | — |
| 2014-05-22 | $8.32 | $10.66 | 15,300 | — | — |
| 2014-05-21 | $8.26 | $10.58 | 2,500 | — | — |
| 2014-05-20 | $8.25 | $10.57 | 2,100 | — | — |
| 2014-05-19 | $8.28 | $10.60 | 4,500 | — | — |
| 2014-05-16 | $8.30 | $10.63 | 9,400 | — | — |
| 2014-05-15 | $8.29 | $10.62 | 8,800 | — | — |
| 2014-05-14 | $8.26 | $10.58 | 12,700 | — | — |
| 2014-05-13 | $8.30 | $10.63 | 15,100 | — | — |
| 2014-05-12 | $8.35 | $10.69 | 9,100 | — | — |
| 2014-05-09 | $8.25 | $10.57 | 9,700 | — | — |
| 2014-05-08 | $8.27 | $10.59 | 25,000 | — | — |
| 2014-05-07 | $8.35 | $10.69 | 10,100 | — | — |
| 2014-05-06 | $8.38 | $10.73 | 10,000 | — | — |
| 2014-05-05 | $8.45 | $10.82 | 11,500 | — | — |
| 2014-05-02 | $8.38 | $10.73 | 37,000 | — | — |
| 2014-05-01 | $8.52 | $10.91 | 10,200 | — | — |
| 2014-04-30 | $8.53 | $10.92 | 3,700 | — | — |
| 2014-04-29 | $8.66 | $11.09 | 17,200 | — | — |
| 2014-04-28 | $8.46 | $10.84 | 14,500 | — | — |
| 2014-04-25 | $8.43 | $10.80 | 15,500 | — | — |
| 2014-04-24 | $8.71 | $11.16 | 6,300 | — | — |
| 2014-04-23 | $8.69 | $11.13 | 8,100 | — | — |
| 2014-04-22 | $8.70 | $11.14 | 9,300 | — | — |
| 2014-04-21 | $8.70 | $11.14 | 25,000 | — | — |
| 2014-04-17 | $8.59 | $11.00 | 26,400 | — | — |
| 2014-04-16 | $8.72 | $11.17 | 14,400 | — | — |
| 2014-04-15 | $8.45 | $10.82 | 13,700 | — | — |
| 2014-04-14 | $8.45 | $10.82 | 18,800 | — | — |
| 2014-04-11 | $8.49 | $10.87 | 7,300 | — | — |
| 2014-04-10 | $8.41 | $10.77 | 7,400 | — | — |
| 2014-04-09 | $8.47 | $10.85 | 12,500 | — | — |
| 2014-04-08 | $8.36 | $10.71 | 11,900 | — | — |
| 2014-04-07 | $8.39 | $10.75 | 32,600 | — | — |
| 2014-04-04 | $8.61 | $11.03 | 33,800 | — | — |
| 2014-04-03 | $8.68 | $11.12 | 27,300 | — | — |
| 2014-04-02 | $8.60 | $11.01 | 28,400 | — | — |
| 2014-04-01 | $8.30 | $10.63 | 34,700 | — | — |
| 2014-03-31 | $7.96 | $10.19 | 22,000 | — | — |
| 2014-03-28 | $7.83 | $10.03 | 11,000 | — | — |
| 2014-03-27 | $7.83 | $10.03 | 18,200 | — | — |
| 2014-03-26 | $7.98 | $10.22 | 12,600 | — | — |
| 2014-03-25 | $8.03 | $10.28 | 30,800 | — | — |
| 2014-03-24 | $8.07 | $10.34 | 30,100 | — | — |
| 2014-03-21 | $8.33 | $10.67 | 9,900 | — | — |
| 2014-03-20 | $8.34 | $10.68 | 8,500 | — | — |
| 2014-03-19 | $8.36 | $10.71 | 8,700 | — | — |
| 2014-03-18 | $8.31 | $10.64 | 26,900 | — | — |
| 2014-03-17 | $8.36 | $10.71 | 23,400 | — | — |
| 2014-03-14 | $8.26 | $10.58 | 18,400 | — | — |
| 2014-03-13 | $8.40 | $10.76 | 56,400 | — | — |
| 2014-03-12 | $8.26 | $10.58 | 40,000 | — | — |
| 2014-03-11 | $8.48 | $10.76 | 52,300 | — | — |
| 2014-03-10 | $8.75 | $11.10 | 37,800 | — | — |
| 2014-03-07 | $9.08 | $11.52 | 17,100 | — | — |
| 2014-03-06 | $9.21 | $11.68 | 19,600 | — | — |
| 2014-03-05 | $9.22 | $11.70 | 11,000 | — | — |
| 2014-03-04 | $9.30 | $11.80 | 20,500 | — | — |
| 2014-03-03 | $9.11 | $11.56 | 35,300 | — | — |
| 2014-02-28 | $9.20 | $11.67 | 13,100 | — | — |
| 2014-02-27 | $9.20 | $11.67 | 37,400 | — | — |
| 2014-02-26 | $9.01 | $11.43 | 85,200 | — | — |
| 2014-02-25 | $9.07 | $11.51 | 23,500 | — | — |
| 2014-02-24 | $8.95 | $11.35 | 34,900 | — | — |
| 2014-02-21 | $8.66 | $10.99 | 25,800 | — | — |
| 2014-02-20 | $8.45 | $10.72 | 17,000 | — | — |
| 2014-02-19 | $8.26 | $10.48 | 17,800 | — | — |
| 2014-02-18 | $8.47 | $10.75 | 24,400 | — | — |
| 2014-02-14 | $8.56 | $10.86 | 41,400 | — | — |
| 2014-02-13 | $8.09 | $10.26 | 9,700 | — | — |
| 2014-02-12 | $8.02 | $10.17 | 24,200 | — | — |
| 2014-02-11 | $8.05 | $10.21 | 35,800 | — | — |
| 2014-02-10 | $8.04 | $10.20 | 9,000 | — | — |
| 2014-02-07 | $7.86 | $9.97 | 20,700 | — | — |
| 2014-02-06 | $7.93 | $10.06 | 18,500 | — | — |
| 2014-02-05 | $7.98 | $10.12 | 15,300 | — | — |
| 2014-02-04 | $7.91 | $10.04 | 12,300 | — | — |
| 2014-02-03 | $7.69 | $9.76 | 37,800 | — | — |
| 2014-01-31 | $8.00 | $10.15 | 17,800 | — | — |
| 2014-01-30 | $8.05 | $10.21 | 6,800 | — | — |
| 2014-01-29 | $7.99 | $10.14 | 19,400 | — | — |
| 2014-01-28 | $8.07 | $10.24 | 17,600 | — | — |
| 2014-01-27 | $7.97 | $10.11 | 60,100 | — | — |
| 2014-01-24 | $7.75 | $9.83 | 12,600 | — | — |
| 2014-01-23 | $7.66 | $9.72 | 6,500 | — | — |
| 2014-01-22 | $7.84 | $9.95 | 6,100 | — | — |
| 2014-01-21 | $7.63 | $9.68 | 17,600 | — | — |
| 2014-01-17 | $7.76 | $9.84 | 15,500 | — | — |
| 2014-01-16 | $7.94 | $10.07 | 4,700 | — | — |
| 2014-01-15 | $7.95 | $10.09 | 14,900 | — | — |
| 2014-01-14 | $7.83 | $9.93 | 8,400 | — | — |
| 2014-01-13 | $7.80 | $9.90 | 7,900 | — | — |
| 2014-01-10 | $7.89 | $10.01 | 12,100 | — | — |
| 2014-01-09 | $7.92 | $10.05 | 24,300 | — | — |
| 2014-01-08 | $7.84 | $9.95 | 20,600 | — | — |
| 2014-01-07 | $7.83 | $9.93 | 7,200 | — | — |
| 2014-01-06 | $7.91 | $10.04 | 18,100 | — | — |
| 2014-01-03 | $7.97 | $10.11 | 9,400 | — | — |
| 2014-01-02 | $7.91 | $10.04 | 8,300 | — | — |