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
- 1989-10-06 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 | $9.29 | $9.29 | 85,300 | — | — |
| 2014-12-30 | $9.19 | $9.19 | 33,400 | — | — |
| 2014-12-29 | $9.28 | $9.28 | 91,700 | — | — |
| 2014-12-26 | $9.07 | $9.07 | 86,900 | — | — |
| 2014-12-24 | $9.15 | $9.15 | 39,700 | — | — |
| 2014-12-23 | $9.00 | $9.00 | 82,200 | — | — |
| 2014-12-22 | $8.92 | $8.92 | 89,200 | — | — |
| 2014-12-19 | $8.71 | $8.71 | 412,500 | — | — |
| 2014-12-18 | $8.51 | $8.51 | 112,000 | — | — |
| 2014-12-17 | $8.30 | $8.30 | 116,000 | — | — |
| 2014-12-16 | $8.11 | $8.11 | 165,200 | — | — |
| 2014-12-15 | $7.93 | $7.93 | 94,400 | — | — |
| 2014-12-12 | $7.90 | $7.90 | 91,600 | — | — |
| 2014-12-11 | $7.91 | $7.91 | 71,200 | — | — |
| 2014-12-10 | $8.09 | $8.09 | 97,000 | — | — |
| 2014-12-09 | $8.45 | $8.45 | 148,300 | — | — |
| 2014-12-08 | $8.26 | $8.26 | 219,500 | — | — |
| 2014-12-05 | $8.01 | $8.01 | 114,100 | — | — |
| 2014-12-04 | $7.35 | $7.35 | 99,500 | — | — |
| 2014-12-03 | $7.41 | $7.41 | 394,800 | — | — |
| 2014-12-02 | $7.25 | $7.25 | 65,900 | — | — |
| 2014-12-01 | $7.26 | $7.26 | 86,400 | — | — |
| 2014-11-28 | $7.14 | $7.14 | 43,800 | — | — |
| 2014-11-26 | $7.25 | $7.25 | 98,800 | — | — |
| 2014-11-25 | $7.22 | $7.22 | 233,400 | — | — |
| 2014-11-24 | $7.50 | $7.50 | 58,800 | — | — |
| 2014-11-21 | $7.35 | $7.35 | 60,400 | — | — |
| 2014-11-20 | $7.40 | $7.40 | 45,600 | — | — |
| 2014-11-19 | $7.23 | $7.23 | 57,000 | — | — |
| 2014-11-18 | $7.37 | $7.37 | 47,700 | — | — |
| 2014-11-17 | $7.25 | $7.25 | 64,100 | — | — |
| 2014-11-14 | $7.50 | $7.50 | 98,000 | — | — |
| 2014-11-13 | $7.54 | $7.54 | 66,800 | — | — |
| 2014-11-12 | $7.59 | $7.59 | 135,400 | — | — |
| 2014-11-11 | $7.86 | $7.86 | 49,100 | — | — |
| 2014-11-10 | $7.85 | $7.85 | 95,000 | — | — |
| 2014-11-07 | $7.72 | $7.72 | 73,000 | — | — |
| 2014-11-06 | $7.88 | $7.88 | 23,900 | — | — |
| 2014-11-05 | $7.86 | $7.86 | 32,000 | — | — |
| 2014-11-04 | $7.82 | $7.82 | 66,000 | — | — |
| 2014-11-03 | $7.97 | $7.97 | 66,200 | — | — |
| 2014-10-31 | $8.28 | $8.28 | 134,400 | — | — |
| 2014-10-30 | $8.20 | $8.20 | 129,400 | — | — |
| 2014-10-29 | $7.95 | $7.95 | 85,900 | — | — |
| 2014-10-28 | $8.19 | $8.19 | 132,900 | — | — |
| 2014-10-27 | $7.98 | $7.98 | 56,100 | — | — |
| 2014-10-24 | $8.00 | $8.00 | 59,000 | — | — |
| 2014-10-23 | $7.92 | $7.92 | 65,100 | — | — |
| 2014-10-22 | $7.87 | $7.87 | 60,100 | — | — |
| 2014-10-21 | $7.95 | $7.95 | 46,000 | — | — |
| 2014-10-20 | $7.90 | $7.90 | 73,300 | — | — |
| 2014-10-17 | $7.75 | $7.75 | 97,400 | — | — |
| 2014-10-16 | $7.82 | $7.82 | 84,300 | — | — |
| 2014-10-15 | $7.88 | $7.88 | 106,700 | — | — |
| 2014-10-14 | $7.48 | $7.48 | 100,200 | — | — |
| 2014-10-13 | $7.44 | $7.44 | 69,900 | — | — |
| 2014-10-10 | $7.26 | $7.26 | 86,600 | — | — |
| 2014-10-09 | $7.42 | $7.42 | 57,000 | — | — |
| 2014-10-08 | $7.82 | $7.82 | 69,700 | — | — |
| 2014-10-07 | $7.67 | $7.67 | 74,300 | — | — |
| 2014-10-06 | $7.50 | $7.50 | 46,900 | — | — |
| 2014-10-03 | $7.61 | $7.61 | 49,000 | — | — |
| 2014-10-02 | $7.75 | $7.75 | 46,700 | — | — |
| 2014-10-01 | $7.42 | $7.42 | 56,400 | — | — |
| 2014-09-30 | $7.50 | $7.50 | 92,400 | — | — |
| 2014-09-29 | $7.58 | $7.58 | 164,200 | — | — |
| 2014-09-26 | $7.62 | $7.62 | 54,900 | — | — |
| 2014-09-25 | $7.48 | $7.48 | 68,300 | — | — |
| 2014-09-24 | $7.71 | $7.71 | 55,900 | — | — |
| 2014-09-23 | $7.72 | $7.72 | 61,300 | — | — |
| 2014-09-22 | $7.90 | $7.90 | 66,900 | — | — |
| 2014-09-19 | $7.96 | $7.96 | 207,100 | — | — |
| 2014-09-18 | $8.20 | $8.20 | 51,900 | — | — |
| 2014-09-17 | $8.10 | $8.10 | 56,700 | — | — |
| 2014-09-16 | $8.27 | $8.27 | 47,000 | — | — |
| 2014-09-15 | $8.22 | $8.22 | 44,300 | — | — |
| 2014-09-12 | $8.39 | $8.39 | 51,400 | — | — |
| 2014-09-11 | $8.44 | $8.44 | 36,000 | — | — |
| 2014-09-10 | $8.46 | $8.46 | 49,200 | — | — |
| 2014-09-09 | $8.28 | $8.28 | 54,900 | — | — |
| 2014-09-08 | $8.42 | $8.42 | 32,000 | — | — |
| 2014-09-05 | $8.36 | $8.36 | 36,700 | — | — |
| 2014-09-04 | $8.33 | $8.33 | 35,100 | — | — |
| 2014-09-03 | $8.35 | $8.35 | 53,900 | — | — |
| 2014-09-02 | $8.42 | $8.42 | 43,500 | — | — |
| 2014-08-29 | $8.34 | $8.34 | 51,500 | — | — |
| 2014-08-28 | $8.27 | $8.27 | 40,200 | — | — |
| 2014-08-27 | $8.36 | $8.36 | 30,800 | — | — |
| 2014-08-26 | $8.43 | $8.43 | 40,900 | — | — |
| 2014-08-25 | $8.36 | $8.36 | 39,000 | — | — |
| 2014-08-22 | $8.37 | $8.37 | 42,800 | — | — |
| 2014-08-21 | $8.25 | $8.25 | 72,600 | — | — |
| 2014-08-20 | $8.27 | $8.27 | 37,800 | — | — |
| 2014-08-19 | $8.54 | $8.54 | 39,300 | — | — |
| 2014-08-18 | $8.57 | $8.57 | 48,800 | — | — |
| 2014-08-15 | $8.32 | $8.32 | 54,400 | — | — |
| 2014-08-14 | $8.35 | $8.35 | 39,300 | — | — |
| 2014-08-13 | $8.30 | $8.30 | 39,300 | — | — |
| 2014-08-12 | $8.18 | $8.18 | 35,200 | — | — |
| 2014-08-11 | $8.27 | $8.27 | 48,300 | — | — |
| 2014-08-08 | $8.28 | $8.28 | 60,300 | — | — |
| 2014-08-07 | $8.05 | $8.05 | 40,300 | — | — |
| 2014-08-06 | $8.17 | $8.17 | 103,800 | — | — |
| 2014-08-05 | $7.99 | $7.99 | 75,200 | — | — |
| 2014-08-04 | $7.95 | $7.95 | 97,800 | — | — |
| 2014-08-01 | $8.09 | $8.09 | 102,500 | — | — |
| 2014-07-31 | $8.26 | $8.26 | 75,800 | — | — |
| 2014-07-30 | $8.49 | $8.49 | 30,200 | — | — |
| 2014-07-29 | $8.40 | $8.40 | 55,400 | — | — |
| 2014-07-28 | $8.07 | $8.07 | 77,600 | — | — |
| 2014-07-25 | $8.06 | $8.06 | 153,300 | — | — |
| 2014-07-24 | $8.47 | $8.47 | 69,900 | — | — |
| 2014-07-23 | $8.59 | $8.59 | 55,900 | — | — |
| 2014-07-22 | $8.66 | $8.66 | 56,100 | — | — |
| 2014-07-21 | $8.61 | $8.61 | 50,100 | — | — |
| 2014-07-18 | $8.51 | $8.51 | 95,100 | — | — |
| 2014-07-17 | $8.38 | $8.38 | 51,000 | — | — |
| 2014-07-16 | $8.55 | $8.55 | 51,500 | — | — |
| 2014-07-15 | $8.55 | $8.55 | 68,500 | — | — |
| 2014-07-14 | $8.76 | $8.76 | 49,000 | — | — |
| 2014-07-11 | $8.67 | $8.67 | 37,000 | — | — |
| 2014-07-10 | $8.71 | $8.71 | 64,400 | — | — |
| 2014-07-09 | $8.99 | $8.99 | 70,200 | — | — |
| 2014-07-08 | $8.92 | $8.92 | 91,300 | — | — |
| 2014-07-07 | $9.09 | $9.09 | 66,300 | — | — |
| 2014-07-03 | $9.30 | $9.30 | 58,200 | — | — |
| 2014-07-02 | $9.32 | $9.32 | 125,800 | — | — |
| 2014-07-01 | $9.50 | $9.50 | 114,900 | — | — |
| 2014-06-30 | $9.42 | $9.42 | 71,200 | — | — |
| 2014-06-27 | $9.23 | $9.23 | 304,400 | — | — |
| 2014-06-26 | $9.04 | $9.04 | 35,100 | — | — |
| 2014-06-25 | $8.96 | $8.96 | 63,000 | — | — |
| 2014-06-24 | $8.97 | $8.97 | 61,000 | — | — |
| 2014-06-23 | $9.08 | $9.08 | 43,800 | — | — |
| 2014-06-20 | $9.11 | $9.11 | 219,400 | — | — |
| 2014-06-19 | $9.40 | $9.40 | 47,300 | — | — |
| 2014-06-18 | $9.25 | $9.25 | 47,400 | — | — |
| 2014-06-17 | $9.07 | $9.07 | 71,100 | — | — |
| 2014-06-16 | $8.79 | $8.79 | 46,200 | — | — |
| 2014-06-13 | $8.93 | $8.93 | 45,000 | — | — |
| 2014-06-12 | $8.80 | $8.80 | 56,500 | — | — |
| 2014-06-11 | $8.95 | $8.95 | 60,500 | — | — |
| 2014-06-10 | $9.17 | $9.17 | 60,400 | — | — |
| 2014-06-09 | $9.34 | $9.34 | 87,900 | — | — |
| 2014-06-06 | $9.27 | $9.27 | 85,100 | — | — |
| 2014-06-05 | $9.23 | $9.23 | 78,800 | — | — |
| 2014-06-04 | $8.81 | $8.81 | 95,200 | — | — |
| 2014-06-03 | $8.41 | $8.41 | 97,900 | — | — |
| 2014-06-02 | $8.55 | $8.55 | 53,100 | — | — |
| 2014-05-30 | $8.89 | $8.89 | 100,500 | — | — |
| 2014-05-29 | $8.83 | $8.83 | 75,700 | — | — |
| 2014-05-28 | $8.99 | $8.99 | 78,400 | — | — |
| 2014-05-27 | $9.13 | $9.13 | 68,300 | — | — |
| 2014-05-23 | $8.89 | $8.89 | 61,500 | — | — |
| 2014-05-22 | $8.47 | $8.47 | 45,100 | — | — |
| 2014-05-21 | $8.29 | $8.29 | 56,100 | — | — |
| 2014-05-20 | $8.25 | $8.25 | 204,200 | — | — |
| 2014-05-19 | $8.31 | $8.31 | 81,100 | — | — |
| 2014-05-16 | $8.19 | $8.19 | 102,000 | — | — |
| 2014-05-15 | $8.18 | $8.18 | 76,700 | — | — |
| 2014-05-14 | $8.23 | $8.23 | 63,700 | — | — |
| 2014-05-13 | $8.83 | $8.83 | 96,800 | — | — |
| 2014-05-12 | $9.08 | $9.08 | 83,300 | — | — |
| 2014-05-09 | $8.43 | $8.43 | 42,800 | — | — |
| 2014-05-08 | $8.22 | $8.22 | 53,700 | — | — |
| 2014-05-07 | $8.54 | $8.54 | 84,200 | — | — |
| 2014-05-06 | $8.25 | $8.25 | 92,400 | — | — |
| 2014-05-05 | $8.25 | $8.25 | 92,500 | — | — |
| 2014-05-02 | $8.48 | $8.48 | 106,800 | — | — |
| 2014-05-01 | $8.67 | $8.67 | 201,400 | — | — |
| 2014-04-30 | $8.86 | $8.86 | 77,100 | — | — |
| 2014-04-29 | $8.80 | $8.80 | 131,200 | — | — |
| 2014-04-28 | $8.69 | $8.69 | 190,600 | — | — |
| 2014-04-25 | $8.93 | $8.93 | 339,200 | — | — |
| 2014-04-24 | $10.40 | $10.40 | 86,100 | — | — |
| 2014-04-23 | $10.07 | $10.07 | 62,200 | — | — |
| 2014-04-22 | $10.13 | $10.13 | 47,400 | — | — |
| 2014-04-21 | $10.09 | $10.09 | 36,600 | — | — |
| 2014-04-17 | $10.20 | $10.20 | 40,500 | — | — |
| 2014-04-16 | $9.83 | $9.83 | 36,000 | — | — |
| 2014-04-15 | $9.73 | $9.73 | 63,000 | — | — |
| 2014-04-14 | $9.82 | $9.82 | 59,600 | — | — |
| 2014-04-11 | $9.69 | $9.69 | 45,100 | — | — |
| 2014-04-10 | $10.01 | $10.01 | 79,900 | — | — |
| 2014-04-09 | $10.28 | $10.28 | 36,700 | — | — |
| 2014-04-08 | $10.18 | $10.18 | 49,100 | — | — |
| 2014-04-07 | $10.02 | $10.02 | 152,200 | — | — |
| 2014-04-04 | $10.01 | $10.01 | 68,300 | — | — |
| 2014-04-03 | $10.62 | $10.62 | 55,600 | — | — |
| 2014-04-02 | $10.30 | $10.30 | 40,100 | — | — |
| 2014-04-01 | $10.40 | $10.40 | 66,800 | — | — |
| 2014-03-31 | $10.15 | $10.15 | 71,400 | — | — |
| 2014-03-28 | $9.86 | $9.86 | 33,700 | — | — |
| 2014-03-27 | $9.94 | $9.94 | 42,700 | — | — |
| 2014-03-26 | $10.12 | $10.12 | 70,900 | — | — |
| 2014-03-25 | $10.44 | $10.44 | 45,800 | — | — |
| 2014-03-24 | $10.32 | $10.32 | 58,200 | — | — |
| 2014-03-21 | $10.46 | $10.46 | 120,600 | — | — |
| 2014-03-20 | $10.10 | $10.10 | 35,700 | — | — |
| 2014-03-19 | $9.99 | $9.99 | 26,800 | — | — |
| 2014-03-18 | $10.08 | $10.08 | 51,400 | — | — |
| 2014-03-17 | $10.00 | $10.00 | 53,600 | — | — |
| 2014-03-14 | $9.79 | $9.79 | 40,100 | — | — |
| 2014-03-13 | $9.70 | $9.70 | 49,000 | — | — |
| 2014-03-12 | $10.01 | $10.01 | 50,600 | — | — |
| 2014-03-11 | $9.88 | $9.88 | 39,500 | — | — |
| 2014-03-10 | $10.06 | $10.06 | 40,700 | — | — |
| 2014-03-07 | $10.00 | $10.00 | 41,300 | — | — |
| 2014-03-06 | $10.10 | $10.10 | 48,000 | — | — |
| 2014-03-05 | $10.18 | $10.18 | 43,400 | — | — |
| 2014-03-04 | $10.10 | $10.10 | 143,600 | — | — |
| 2014-03-03 | $9.57 | $9.57 | 64,700 | — | — |
| 2014-02-28 | $9.55 | $9.55 | 105,600 | — | — |
| 2014-02-27 | $9.81 | $9.81 | 42,300 | — | — |
| 2014-02-26 | $9.82 | $9.82 | 46,100 | — | — |
| 2014-02-25 | $9.88 | $9.88 | 49,400 | — | — |
| 2014-02-24 | $10.09 | $10.09 | 65,300 | — | — |
| 2014-02-21 | $9.83 | $9.83 | 64,700 | — | — |
| 2014-02-20 | $9.95 | $9.95 | 54,600 | — | — |
| 2014-02-19 | $9.65 | $9.65 | 56,100 | — | — |
| 2014-02-18 | $9.94 | $9.94 | 62,800 | — | — |
| 2014-02-14 | $9.87 | $9.87 | 49,000 | — | — |
| 2014-02-13 | $9.76 | $9.76 | 64,100 | — | — |
| 2014-02-12 | $9.61 | $9.61 | 56,800 | — | — |
| 2014-02-11 | $9.75 | $9.75 | 60,200 | — | — |
| 2014-02-10 | $9.74 | $9.74 | 70,700 | — | — |
| 2014-02-07 | $9.84 | $9.84 | 70,700 | — | — |
| 2014-02-06 | $9.84 | $9.84 | 118,200 | — | — |
| 2014-02-05 | $9.90 | $9.90 | 193,800 | — | — |
| 2014-02-04 | $9.55 | $9.55 | 146,400 | — | — |
| 2014-02-03 | $9.77 | $9.77 | 128,100 | — | — |
| 2014-01-31 | $10.30 | $10.30 | 122,100 | — | — |
| 2014-01-30 | $10.38 | $10.38 | 114,700 | — | — |
| 2014-01-29 | $10.10 | $10.10 | 105,000 | — | — |
| 2014-01-28 | $10.19 | $10.19 | 171,900 | — | — |
| 2014-01-27 | $10.04 | $10.04 | 184,500 | — | — |
| 2014-01-24 | $10.24 | $10.24 | 496,700 | — | — |
| 2014-01-23 | $12.09 | $12.09 | 134,400 | — | — |
| 2014-01-22 | $12.30 | $12.30 | 80,000 | — | — |
| 2014-01-21 | $12.31 | $12.31 | 83,200 | — | — |
| 2014-01-17 | $12.37 | $12.37 | 58,200 | — | — |
| 2014-01-16 | $12.54 | $12.54 | 175,500 | — | — |
| 2014-01-15 | $12.49 | $12.49 | 238,600 | — | — |
| 2014-01-14 | $12.32 | $12.32 | 74,600 | — | — |
| 2014-01-13 | $12.38 | $12.38 | 71,500 | — | — |
| 2014-01-10 | $12.47 | $12.47 | 31,000 | — | — |
| 2014-01-09 | $12.60 | $12.60 | 69,200 | — | — |
| 2014-01-08 | $12.32 | $12.32 | 166,600 | — | — |
| 2014-01-07 | $12.32 | $12.32 | 123,500 | — | — |
| 2014-01-06 | $12.05 | $12.05 | 98,600 | — | — |
| 2014-01-03 | $12.30 | $12.30 | 74,200 | — | — |
| 2014-01-02 | $12.11 | $12.11 | 48,700 | — | — |