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
- 2007-04-26 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 | $9.37 | $9.37 | 23,300 | — | — |
| 2014-12-30 | $9.70 | $9.70 | 77,000 | — | — |
| 2014-12-29 | $10.29 | $10.29 | 46,700 | — | — |
| 2014-12-26 | $10.20 | $10.20 | 18,600 | — | — |
| 2014-12-24 | $9.68 | $9.68 | 27,200 | — | — |
| 2014-12-23 | $9.54 | $9.54 | 53,700 | — | — |
| 2014-12-22 | $9.54 | $9.54 | 33,100 | — | — |
| 2014-12-19 | $10.02 | $10.02 | 42,500 | — | — |
| 2014-12-18 | $10.32 | $10.32 | 46,200 | — | — |
| 2014-12-17 | $10.66 | $10.66 | 32,700 | — | — |
| 2014-12-16 | $10.30 | $10.30 | 95,600 | — | — |
| 2014-12-15 | $10.73 | $10.73 | 41,200 | — | — |
| 2014-12-12 | $11.53 | $11.53 | 32,400 | — | — |
| 2014-12-11 | $12.21 | $12.21 | 23,000 | — | — |
| 2014-12-10 | $12.28 | $12.28 | 49,500 | — | — |
| 2014-12-09 | $12.47 | $12.47 | 33,200 | — | — |
| 2014-12-08 | $12.70 | $12.70 | 33,400 | — | — |
| 2014-12-05 | $12.74 | $12.74 | 27,700 | — | — |
| 2014-12-04 | $12.41 | $12.41 | 49,700 | — | — |
| 2014-12-03 | $11.76 | $11.76 | 25,300 | — | — |
| 2014-12-02 | $11.82 | $11.82 | 30,300 | — | — |
| 2014-12-01 | $12.05 | $12.05 | 66,900 | — | — |
| 2014-11-28 | $12.24 | $12.24 | 48,800 | — | — |
| 2014-11-26 | $13.38 | $13.38 | 45,700 | — | — |
| 2014-11-25 | $13.18 | $13.18 | 50,400 | — | — |
| 2014-11-24 | $13.49 | $13.49 | 38,500 | — | — |
| 2014-11-21 | $13.36 | $13.36 | 27,300 | — | — |
| 2014-11-20 | $12.88 | $12.88 | 62,600 | — | — |
| 2014-11-19 | $13.05 | $13.05 | 59,100 | — | — |
| 2014-11-18 | $12.96 | $12.96 | 115,800 | — | — |
| 2014-11-17 | $12.26 | $12.26 | 47,700 | — | — |
| 2014-11-14 | $12.30 | $12.30 | 35,800 | — | — |
| 2014-11-13 | $12.21 | $12.21 | 48,400 | — | — |
| 2014-11-12 | $12.42 | $12.42 | 64,500 | — | — |
| 2014-11-11 | $12.60 | $12.60 | 42,500 | — | — |
| 2014-11-10 | $12.51 | $12.51 | 63,500 | — | — |
| 2014-11-07 | $13.05 | $13.05 | 45,000 | — | — |
| 2014-11-06 | $12.79 | $12.79 | 85,500 | — | — |
| 2014-11-05 | $12.52 | $12.52 | 53,000 | — | — |
| 2014-11-04 | $12.61 | $12.61 | 110,000 | — | — |
| 2014-11-03 | $13.12 | $13.12 | 230,800 | — | — |
| 2014-10-31 | $12.31 | $12.31 | 89,100 | — | — |
| 2014-10-30 | $11.31 | $11.31 | 38,600 | — | — |
| 2014-10-29 | $11.27 | $11.27 | 130,900 | — | — |
| 2014-10-28 | $11.77 | $11.77 | 63,400 | — | — |
| 2014-10-27 | $11.28 | $11.28 | 34,300 | — | — |
| 2014-10-24 | $11.60 | $11.60 | 21,800 | — | — |
| 2014-10-23 | $11.26 | $11.26 | 69,200 | — | — |
| 2014-10-22 | $11.07 | $11.07 | 111,100 | — | — |
| 2014-10-21 | $11.63 | $11.63 | 115,900 | — | — |
| 2014-10-20 | $11.70 | $11.70 | 84,000 | — | — |
| 2014-10-17 | $11.04 | $11.04 | 136,300 | — | — |
| 2014-10-16 | $9.86 | $9.86 | 49,200 | — | — |
| 2014-10-15 | $9.32 | $9.32 | 55,600 | — | — |
| 2014-10-14 | $9.63 | $9.63 | 34,300 | — | — |
| 2014-10-13 | $9.75 | $9.75 | 40,700 | — | — |
| 2014-10-10 | $9.89 | $9.89 | 87,400 | — | — |
| 2014-10-09 | $10.22 | $10.22 | 31,900 | — | — |
| 2014-10-08 | $10.59 | $10.59 | 40,500 | — | — |
| 2014-10-07 | $10.37 | $10.37 | 57,600 | — | — |
| 2014-10-06 | $10.40 | $10.40 | 59,400 | — | — |
| 2014-10-03 | $10.44 | $10.44 | 84,700 | — | — |
| 2014-10-02 | $10.49 | $10.49 | 131,200 | — | — |
| 2014-10-01 | $10.72 | $10.72 | 52,000 | — | — |
| 2014-09-30 | $11.12 | $11.12 | 140,400 | — | — |
| 2014-09-29 | $10.84 | $10.84 | 49,900 | — | — |
| 2014-09-26 | $11.33 | $11.33 | 211,000 | — | — |
| 2014-09-25 | $11.10 | $11.10 | 85,100 | — | — |
| 2014-09-24 | $11.57 | $11.57 | 121,900 | — | — |
| 2014-09-23 | $11.93 | $11.93 | 74,500 | — | — |
| 2014-09-22 | $12.22 | $12.22 | 84,900 | — | — |
| 2014-09-19 | $12.21 | $12.21 | 39,600 | — | — |
| 2014-09-18 | $12.52 | $12.52 | 46,700 | — | — |
| 2014-09-17 | $12.36 | $12.36 | 102,000 | — | — |
| 2014-09-16 | $12.84 | $12.84 | 222,200 | — | — |
| 2014-09-15 | $11.80 | $11.80 | 120,900 | — | — |
| 2014-09-12 | $12.48 | $12.48 | 247,300 | — | — |
| 2014-09-11 | $11.87 | $11.87 | 118,400 | — | — |
| 2014-09-10 | $11.70 | $11.70 | 132,100 | — | — |
| 2014-09-09 | $11.31 | $11.31 | 111,800 | — | — |
| 2014-09-08 | $11.58 | $11.58 | 223,500 | — | — |
| 2014-09-05 | $11.61 | $11.61 | 200,700 | — | — |
| 2014-09-04 | $11.38 | $11.38 | 188,300 | — | — |
| 2014-09-03 | $11.77 | $11.77 | 261,200 | — | — |
| 2014-09-02 | $10.59 | $10.59 | 223,200 | — | — |
| 2014-08-29 | $10.32 | $10.32 | 225,100 | — | — |
| 2014-08-28 | $10.32 | $10.32 | 109,400 | — | — |
| 2014-08-27 | $10.59 | $10.59 | 219,200 | — | — |
| 2014-08-26 | $11.06 | $11.06 | 138,900 | — | — |
| 2014-08-25 | $11.71 | $11.71 | 143,500 | — | — |
| 2014-08-22 | $11.31 | $11.31 | 175,300 | — | — |
| 2014-08-21 | $11.35 | $11.35 | 138,400 | — | — |
| 2014-08-20 | $11.59 | $11.59 | 178,100 | — | — |
| 2014-08-19 | $12.45 | $12.45 | 54,100 | — | — |
| 2014-08-18 | $12.72 | $12.72 | 146,200 | — | — |
| 2014-08-15 | $12.30 | $12.30 | 104,400 | — | — |
| 2014-08-14 | $12.32 | $12.32 | 209,900 | — | — |
| 2014-08-13 | $13.10 | $13.10 | 114,700 | — | — |
| 2014-08-12 | $13.53 | $13.53 | 93,700 | — | — |
| 2014-08-11 | $13.61 | $13.61 | 117,800 | — | — |
| 2014-08-08 | $14.14 | $14.14 | 61,100 | — | — |
| 2014-08-07 | $14.22 | $14.22 | 80,000 | — | — |
| 2014-08-06 | $14.00 | $14.00 | 132,300 | — | — |
| 2014-08-05 | $13.88 | $13.88 | 200,500 | — | — |
| 2014-08-04 | $14.86 | $14.86 | 197,200 | — | — |
| 2014-08-01 | $14.93 | $14.93 | 200,800 | — | — |
| 2014-07-31 | $14.55 | $14.55 | 395,500 | — | — |
| 2014-07-30 | $16.06 | $16.06 | 621,700 | — | — |
| 2014-07-29 | $13.56 | $13.56 | 209,700 | — | — |
| 2014-07-28 | $12.86 | $12.86 | 219,100 | — | — |
| 2014-07-25 | $13.70 | $13.70 | 141,800 | — | — |
| 2014-07-24 | $14.23 | $14.23 | 309,300 | — | — |
| 2014-07-23 | $13.45 | $13.45 | 301,600 | — | — |
| 2014-07-22 | $14.31 | $14.31 | 278,800 | — | — |
| 2014-07-21 | $14.37 | $14.37 | 190,700 | — | — |
| 2014-07-18 | $14.94 | $14.94 | 466,700 | — | — |
| 2014-07-17 | $13.40 | $13.40 | 303,300 | — | — |
| 2014-07-16 | $14.60 | $14.60 | 349,000 | — | — |
| 2014-07-15 | $15.74 | $15.74 | 280,000 | — | — |
| 2014-07-14 | $16.47 | $16.47 | 516,900 | — | — |
| 2014-07-11 | $16.43 | $16.43 | 213,200 | — | — |
| 2014-07-10 | $15.60 | $15.60 | 244,900 | — | — |
| 2014-07-09 | $15.47 | $15.47 | 361,300 | — | — |
| 2014-07-08 | $13.90 | $13.90 | 149,100 | — | — |
| 2014-07-07 | $13.72 | $13.72 | 318,100 | — | — |
| 2014-07-03 | $13.93 | $13.93 | 114,300 | — | — |
| 2014-07-02 | $13.80 | $13.80 | 187,800 | — | — |
| 2014-07-01 | $13.53 | $13.53 | 290,000 | — | — |
| 2014-06-30 | $12.62 | $12.62 | 309,100 | — | — |
| 2014-06-27 | $11.95 | $11.95 | 123,000 | — | — |
| 2014-06-26 | $11.72 | $11.72 | 232,200 | — | — |
| 2014-06-25 | $12.20 | $12.20 | 168,400 | — | — |
| 2014-06-24 | $12.10 | $12.10 | 346,600 | — | — |
| 2014-06-23 | $11.58 | $11.58 | 336,100 | — | — |
| 2014-06-20 | $11.06 | $11.06 | 336,900 | — | — |
| 2014-06-19 | $9.70 | $9.70 | 242,100 | — | — |
| 2014-06-18 | $10.09 | $10.09 | 427,200 | — | — |
| 2014-06-17 | $10.31 | $10.31 | 800,100 | — | — |
| 2014-06-16 | $10.20 | $10.20 | 628,500 | — | — |
| 2014-06-13 | $11.94 | $11.94 | 92,400 | — | — |
| 2014-06-12 | $12.14 | $12.14 | 119,200 | — | — |
| 2014-06-11 | $12.08 | $12.08 | 142,600 | — | — |
| 2014-06-10 | $12.02 | $12.02 | 574,600 | — | — |
| 2014-06-09 | $12.70 | $12.70 | 412,500 | — | — |
| 2014-06-06 | $11.76 | $11.76 | 293,700 | — | — |
| 2014-06-05 | $10.93 | $10.93 | 313,800 | — | — |
| 2014-06-04 | $10.69 | $10.69 | 95,300 | — | — |
| 2014-06-03 | $10.35 | $10.35 | 126,800 | — | — |
| 2014-06-02 | $9.83 | $9.83 | 101,600 | — | — |
| 2014-05-30 | $9.79 | $9.79 | 138,800 | — | — |
| 2014-05-29 | $9.93 | $9.93 | 227,300 | — | — |
| 2014-05-28 | $9.32 | $9.32 | 67,600 | — | — |
| 2014-05-27 | $9.24 | $9.24 | 168,600 | — | — |
| 2014-05-23 | $9.36 | $9.36 | 73,200 | — | — |
| 2014-05-22 | $9.09 | $9.09 | 136,600 | — | — |
| 2014-05-21 | $9.21 | $9.21 | 183,900 | — | — |
| 2014-05-20 | $9.00 | $9.00 | 486,700 | — | — |
| 2014-05-19 | $8.83 | $8.83 | 114,600 | — | — |
| 2014-05-16 | $8.79 | $8.79 | 181,000 | — | — |
| 2014-05-15 | $9.09 | $9.09 | 406,600 | — | — |
| 2014-05-14 | $9.91 | $9.91 | 158,500 | — | — |
| 2014-05-13 | $10.21 | $10.21 | 447,400 | — | — |
| 2014-05-12 | $10.35 | $10.35 | 180,400 | — | — |
| 2014-05-09 | $9.79 | $9.79 | 120,000 | — | — |
| 2014-05-08 | $9.93 | $9.93 | 127,200 | — | — |
| 2014-05-07 | $10.35 | $10.35 | 139,600 | — | — |
| 2014-05-06 | $9.98 | $9.98 | 145,700 | — | — |
| 2014-05-05 | $9.99 | $9.99 | 160,200 | — | — |
| 2014-05-02 | $9.47 | $9.47 | 50,800 | — | — |
| 2014-05-01 | $9.13 | $9.13 | 37,900 | — | — |
| 2014-04-30 | $9.24 | $9.24 | 115,300 | — | — |
| 2014-04-29 | $9.34 | $9.34 | 108,300 | — | — |
| 2014-04-28 | $9.50 | $9.50 | 354,400 | — | — |
| 2014-04-25 | $9.50 | $9.50 | 422,100 | — | — |
| 2014-04-24 | $10.49 | $10.49 | 369,100 | — | — |
| 2014-04-23 | $9.67 | $9.67 | 197,100 | — | — |
| 2014-04-22 | $8.89 | $8.89 | 162,100 | — | — |
| 2014-04-21 | $8.28 | $8.28 | 90,100 | — | — |
| 2014-04-17 | $8.28 | $8.28 | 47,900 | — | — |
| 2014-04-16 | $8.24 | $8.24 | 142,900 | — | — |
| 2014-04-15 | $8.28 | $8.28 | 186,300 | — | — |
| 2014-04-14 | $8.35 | $8.35 | 87,400 | — | — |
| 2014-04-11 | $8.06 | $8.06 | 63,800 | — | — |
| 2014-04-10 | $8.33 | $8.33 | 95,200 | — | — |
| 2014-04-09 | $8.68 | $8.68 | 165,000 | — | — |
| 2014-04-08 | $8.10 | $8.10 | 160,500 | — | — |
| 2014-04-07 | $7.94 | $7.94 | 90,000 | — | — |
| 2014-04-04 | $7.39 | $7.39 | 89,300 | — | — |
| 2014-04-03 | $7.38 | $7.38 | 97,900 | — | — |
| 2014-04-02 | $7.66 | $7.66 | 73,600 | — | — |
| 2014-04-01 | $7.35 | $7.35 | 116,300 | — | — |
| 2014-03-31 | $7.40 | $7.40 | 63,800 | — | — |
| 2014-03-28 | $7.00 | $7.00 | 88,600 | — | — |
| 2014-03-27 | $7.23 | $7.23 | 136,700 | — | — |
| 2014-03-26 | $6.55 | $6.55 | 35,000 | — | — |
| 2014-03-25 | $6.54 | $6.54 | 25,300 | — | — |
| 2014-03-24 | $6.49 | $6.49 | 17,700 | — | — |
| 2014-03-21 | $6.34 | $6.34 | 12,000 | — | — |
| 2014-03-20 | $6.14 | $6.14 | 41,000 | — | — |
| 2014-03-19 | $6.37 | $6.37 | 15,200 | — | — |
| 2014-03-18 | $6.60 | $6.60 | 36,500 | — | — |
| 2014-03-17 | $6.64 | $6.64 | 33,600 | — | — |
| 2014-03-14 | $6.57 | $6.57 | 37,300 | — | — |
| 2014-03-13 | $6.50 | $6.50 | 56,500 | — | — |
| 2014-03-12 | $6.23 | $6.23 | 24,900 | — | — |
| 2014-03-11 | $6.18 | $6.18 | 23,000 | — | — |
| 2014-03-10 | $6.25 | $6.25 | 59,600 | — | — |
| 2014-03-07 | $6.62 | $6.62 | 20,700 | — | — |
| 2014-03-06 | $6.48 | $6.48 | 35,700 | — | — |
| 2014-03-05 | $6.37 | $6.37 | 19,100 | — | — |
| 2014-03-04 | $6.28 | $6.28 | 9,400 | — | — |
| 2014-03-03 | $6.20 | $6.20 | 18,600 | — | — |
| 2014-02-28 | $6.36 | $6.36 | 70,200 | — | — |
| 2014-02-27 | $6.30 | $6.30 | 14,000 | — | — |
| 2014-02-26 | $6.10 | $6.10 | 19,000 | — | — |
| 2014-02-25 | $6.20 | $6.20 | 26,400 | — | — |
| 2014-02-24 | $6.32 | $6.32 | 178,400 | — | — |
| 2014-02-21 | $6.11 | $6.11 | 84,100 | — | — |
| 2014-02-20 | $6.05 | $6.05 | 53,100 | — | — |
| 2014-02-19 | $5.77 | $5.77 | 57,800 | — | — |
| 2014-02-18 | $6.15 | $6.15 | 123,300 | — | — |
| 2014-02-14 | $5.85 | $5.85 | 264,900 | — | — |
| 2014-02-13 | $5.35 | $5.35 | 29,000 | — | — |
| 2014-02-12 | $5.20 | $5.20 | 52,400 | — | — |
| 2014-02-11 | $5.14 | $5.14 | 56,300 | — | — |
| 2014-02-10 | $4.93 | $4.93 | 44,800 | — | — |
| 2014-02-07 | $5.18 | $5.18 | 61,300 | — | — |
| 2014-02-06 | $5.29 | $5.29 | 135,400 | — | — |
| 2014-02-05 | $5.17 | $5.17 | 26,600 | — | — |
| 2014-02-04 | $5.17 | $5.17 | 14,600 | — | — |
| 2014-02-03 | $5.05 | $5.05 | 75,900 | — | — |
| 2014-01-31 | $5.15 | $5.15 | 148,100 | — | — |
| 2014-01-30 | $5.10 | $5.10 | 33,000 | — | — |
| 2014-01-29 | $4.97 | $4.97 | 24,900 | — | — |
| 2014-01-28 | $5.22 | $5.22 | 43,500 | — | — |
| 2014-01-27 | $5.09 | $5.09 | 106,000 | — | — |
| 2014-01-24 | $5.10 | $5.10 | 79,400 | — | — |
| 2014-01-23 | $5.25 | $5.25 | 101,000 | — | — |
| 2014-01-22 | $5.63 | $5.63 | 28,800 | — | — |
| 2014-01-21 | $5.97 | $5.97 | 33,800 | — | — |
| 2014-01-17 | $5.54 | $5.54 | 30,800 | — | — |
| 2014-01-16 | $5.87 | $5.87 | 31,400 | — | — |
| 2014-01-15 | $6.04 | $6.04 | 72,300 | — | — |
| 2014-01-14 | $5.97 | $5.97 | 23,200 | — | — |
| 2014-01-13 | $5.90 | $5.90 | 37,400 | — | — |
| 2014-01-10 | $5.95 | $5.95 | 29,600 | — | — |
| 2014-01-09 | $5.72 | $5.72 | 50,600 | — | — |
| 2014-01-08 | $5.79 | $5.79 | 87,000 | — | — |
| 2014-01-07 | $5.48 | $5.48 | 166,200 | — | — |
| 2014-01-06 | $6.16 | $6.16 | 233,000 | — | — |
| 2014-01-03 | $5.80 | $5.80 | 147,500 | — | — |
| 2014-01-02 | $5.05 | $5.05 | 134,200 | — | — |