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
- 1996-04-11 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 | $7.43 | $7.81 | 122,200 | — | — |
| 2014-12-30 | $7.18 | $7.54 | 120,400 | — | — |
| 2014-12-29 | $7.43 | $7.81 | 92,200 | — | — |
| 2014-12-26 | $7.57 | $7.95 | 61,200 | — | — |
| 2014-12-24 | $7.49 | $7.87 | 32,600 | — | — |
| 2014-12-23 | $7.50 | $7.88 | 63,900 | — | — |
| 2014-12-22 | $7.26 | $7.63 | 67,000 | — | — |
| 2014-12-19 | $7.64 | $8.03 | 161,300 | — | — |
| 2014-12-18 | $7.41 | $7.79 | 100,500 | — | — |
| 2014-12-17 | $7.46 | $7.84 | 119,500 | — | — |
| 2014-12-16 | $6.96 | $7.31 | 96,100 | — | — |
| 2014-12-15 | $6.87 | $7.22 | 220,000 | — | — |
| 2014-12-12 | $6.99 | $7.34 | 114,600 | — | — |
| 2014-12-11 | $7.04 | $7.40 | 99,600 | — | — |
| 2014-12-10 | $6.99 | $7.24 | 90,900 | — | — |
| 2014-12-09 | $7.20 | $7.46 | 147,300 | — | — |
| 2014-12-08 | $7.23 | $7.49 | 114,600 | — | — |
| 2014-12-05 | $7.74 | $8.02 | 61,200 | — | — |
| 2014-12-04 | $7.77 | $8.05 | 63,000 | — | — |
| 2014-12-03 | $7.77 | $8.05 | 123,500 | — | — |
| 2014-12-02 | $7.66 | $7.93 | 152,100 | — | — |
| 2014-12-01 | $7.42 | $7.69 | 759,200 | — | — |
| 2014-11-28 | $7.86 | $8.14 | 108,700 | — | — |
| 2014-11-26 | $8.44 | $8.74 | 59,900 | — | — |
| 2014-11-25 | $8.50 | $8.80 | 36,000 | — | — |
| 2014-11-24 | $8.55 | $8.86 | 41,300 | — | — |
| 2014-11-21 | $8.80 | $9.11 | 45,700 | — | — |
| 2014-11-20 | $8.85 | $9.17 | 39,000 | — | — |
| 2014-11-19 | $8.88 | $9.20 | 68,100 | — | — |
| 2014-11-18 | $8.77 | $9.08 | 33,700 | — | — |
| 2014-11-17 | $8.77 | $9.08 | 75,200 | — | — |
| 2014-11-14 | $9.01 | $9.33 | 26,400 | — | — |
| 2014-11-13 | $8.91 | $9.23 | 44,500 | — | — |
| 2014-11-12 | $9.14 | $9.47 | 32,800 | — | — |
| 2014-11-11 | $9.17 | $9.50 | 36,400 | — | — |
| 2014-11-10 | $9.11 | $9.44 | 53,000 | — | — |
| 2014-11-07 | $9.34 | $9.67 | 30,500 | — | — |
| 2014-11-06 | $9.50 | $9.84 | 119,800 | — | — |
| 2014-11-05 | $9.43 | $9.77 | 88,300 | — | — |
| 2014-11-04 | $8.90 | $9.22 | 47,900 | — | — |
| 2014-11-03 | $8.96 | $9.28 | 33,400 | — | — |
| 2014-10-31 | $9.46 | $9.80 | 92,400 | — | — |
| 2014-10-30 | $9.15 | $9.48 | 51,900 | — | — |
| 2014-10-29 | $9.18 | $9.51 | 32,200 | — | — |
| 2014-10-28 | $9.09 | $9.41 | 79,800 | — | — |
| 2014-10-27 | $8.81 | $9.12 | 49,200 | — | — |
| 2014-10-24 | $8.89 | $9.21 | 60,800 | — | — |
| 2014-10-23 | $9.19 | $9.52 | 67,100 | — | — |
| 2014-10-22 | $8.99 | $9.31 | 108,600 | — | — |
| 2014-10-21 | $9.11 | $9.44 | 68,100 | — | — |
| 2014-10-20 | $8.74 | $9.05 | 30,300 | — | — |
| 2014-10-17 | $8.68 | $8.99 | 86,800 | — | — |
| 2014-10-16 | $9.23 | $9.56 | 236,500 | — | — |
| 2014-10-15 | $8.85 | $9.17 | 111,700 | — | — |
| 2014-10-14 | $8.57 | $8.88 | 79,900 | — | — |
| 2014-10-13 | $8.68 | $8.99 | 86,100 | — | — |
| 2014-10-10 | $8.51 | $8.81 | 140,100 | — | — |
| 2014-10-09 | $8.40 | $8.70 | 130,000 | — | — |
| 2014-10-08 | $9.03 | $9.35 | 64,800 | — | — |
| 2014-10-07 | $8.85 | $9.17 | 55,800 | — | — |
| 2014-10-06 | $9.01 | $9.33 | 90,800 | — | — |
| 2014-10-03 | $9.05 | $9.37 | 31,100 | — | — |
| 2014-10-02 | $9.38 | $9.72 | 83,300 | — | — |
| 2014-10-01 | $9.13 | $9.46 | 91,000 | — | — |
| 2014-09-30 | $9.18 | $9.51 | 131,200 | — | — |
| 2014-09-29 | $9.16 | $9.49 | 76,500 | — | — |
| 2014-09-26 | $9.29 | $9.62 | 41,800 | — | — |
| 2014-09-25 | $9.15 | $9.48 | 83,800 | — | — |
| 2014-09-24 | $9.32 | $9.65 | 58,800 | — | — |
| 2014-09-23 | $9.24 | $9.57 | 109,800 | — | — |
| 2014-09-22 | $9.56 | $9.90 | 86,900 | — | — |
| 2014-09-19 | $9.68 | $10.03 | 161,000 | — | — |
| 2014-09-18 | $10.08 | $10.44 | 51,300 | — | — |
| 2014-09-17 | $10.05 | $10.41 | 64,000 | — | — |
| 2014-09-16 | $10.22 | $10.59 | 134,600 | — | — |
| 2014-09-15 | $10.11 | $10.47 | 58,300 | — | — |
| 2014-09-12 | $9.99 | $10.35 | 71,700 | — | — |
| 2014-09-11 | $10.02 | $10.38 | 225,400 | — | — |
| 2014-09-10 | $9.91 | $10.16 | 107,400 | — | — |
| 2014-09-09 | $9.75 | $10.00 | 106,000 | — | — |
| 2014-09-08 | $9.76 | $10.01 | 66,700 | — | — |
| 2014-09-05 | $9.81 | $10.06 | 44,400 | — | — |
| 2014-09-04 | $9.90 | $10.15 | 137,500 | — | — |
| 2014-09-03 | $9.84 | $10.09 | 63,800 | — | — |
| 2014-09-02 | $10.06 | $10.31 | 126,700 | — | — |
| 2014-08-29 | $10.03 | $10.28 | 52,000 | — | — |
| 2014-08-28 | $10.15 | $10.41 | 85,700 | — | — |
| 2014-08-27 | $10.05 | $10.30 | 87,300 | — | — |
| 2014-08-26 | $9.83 | $10.08 | 84,500 | — | — |
| 2014-08-25 | $9.89 | $10.14 | 28,400 | — | — |
| 2014-08-22 | $9.96 | $10.21 | 48,900 | — | — |
| 2014-08-21 | $9.92 | $10.17 | 35,800 | — | — |
| 2014-08-20 | $10.05 | $10.30 | 197,500 | — | — |
| 2014-08-19 | $10.14 | $10.40 | 139,400 | — | — |
| 2014-08-18 | $10.06 | $10.31 | 40,700 | — | — |
| 2014-08-15 | $10.21 | $10.47 | 145,400 | — | — |
| 2014-08-14 | $10.25 | $10.51 | 50,100 | — | — |
| 2014-08-13 | $10.34 | $10.60 | 162,700 | — | — |
| 2014-08-12 | $10.42 | $10.68 | 154,300 | — | — |
| 2014-08-11 | $10.60 | $10.87 | 99,600 | — | — |
| 2014-08-08 | $10.82 | $11.09 | 31,500 | — | — |
| 2014-08-07 | $10.63 | $10.90 | 20,800 | — | — |
| 2014-08-06 | $10.74 | $11.01 | 97,300 | — | — |
| 2014-08-05 | $10.65 | $10.92 | 108,100 | — | — |
| 2014-08-04 | $10.84 | $11.11 | 75,000 | — | — |
| 2014-08-01 | $10.78 | $11.05 | 73,100 | — | — |
| 2014-07-31 | $10.61 | $10.88 | 169,300 | — | — |
| 2014-07-30 | $10.94 | $11.22 | 67,500 | — | — |
| 2014-07-29 | $10.99 | $11.27 | 47,000 | — | — |
| 2014-07-28 | $10.80 | $11.07 | 64,400 | — | — |
| 2014-07-25 | $11.00 | $11.28 | 106,500 | — | — |
| 2014-07-24 | $11.05 | $11.33 | 65,900 | — | — |
| 2014-07-23 | $11.07 | $11.35 | 118,500 | — | — |
| 2014-07-22 | $11.07 | $11.35 | 46,700 | — | — |
| 2014-07-21 | $11.09 | $11.37 | 58,400 | — | — |
| 2014-07-18 | $11.10 | $11.38 | 48,900 | — | — |
| 2014-07-17 | $10.98 | $11.26 | 83,600 | — | — |
| 2014-07-16 | $11.01 | $11.29 | 168,500 | — | — |
| 2014-07-15 | $10.96 | $11.24 | 63,800 | — | — |
| 2014-07-14 | $11.04 | $11.32 | 46,500 | — | — |
| 2014-07-11 | $10.91 | $11.19 | 99,100 | — | — |
| 2014-07-10 | $10.80 | $11.07 | 82,300 | — | — |
| 2014-07-09 | $10.86 | $11.13 | 79,000 | — | — |
| 2014-07-08 | $10.83 | $11.10 | 112,700 | — | — |
| 2014-07-07 | $10.89 | $11.17 | 97,800 | — | — |
| 2014-07-03 | $10.99 | $11.27 | 32,200 | — | — |
| 2014-07-02 | $10.93 | $11.21 | 36,400 | — | — |
| 2014-07-01 | $10.87 | $11.14 | 79,600 | — | — |
| 2014-06-30 | $10.95 | $11.23 | 410,900 | — | — |
| 2014-06-27 | $11.07 | $11.35 | 254,200 | — | — |
| 2014-06-26 | $11.13 | $11.41 | 37,200 | — | — |
| 2014-06-25 | $11.12 | $11.40 | 99,600 | — | — |
| 2014-06-24 | $11.12 | $11.40 | 86,500 | — | — |
| 2014-06-23 | $11.18 | $11.46 | 75,600 | — | — |
| 2014-06-20 | $11.14 | $11.42 | 80,700 | — | — |
| 2014-06-19 | $11.14 | $11.42 | 138,900 | — | — |
| 2014-06-18 | $11.18 | $11.46 | 204,200 | — | — |
| 2014-06-17 | $11.19 | $11.47 | 83,600 | — | — |
| 2014-06-16 | $11.35 | $11.64 | 25,700 | — | — |
| 2014-06-13 | $11.29 | $11.58 | 172,000 | — | — |
| 2014-06-12 | $11.03 | $11.31 | 33,200 | — | — |
| 2014-06-11 | $11.19 | $11.37 | 29,800 | — | — |
| 2014-06-10 | $11.16 | $11.34 | 13,300 | — | — |
| 2014-06-09 | $11.13 | $11.31 | 26,600 | — | — |
| 2014-06-06 | $11.11 | $11.29 | 40,500 | — | — |
| 2014-06-05 | $10.94 | $11.12 | 69,400 | — | — |
| 2014-06-04 | $10.65 | $10.82 | 27,300 | — | — |
| 2014-06-03 | $10.72 | $10.89 | 41,700 | — | — |
| 2014-06-02 | $10.94 | $11.12 | 56,300 | — | — |
| 2014-05-30 | $11.23 | $11.41 | 49,600 | — | — |
| 2014-05-29 | $11.30 | $11.48 | 40,800 | — | — |
| 2014-05-28 | $11.30 | $11.48 | 52,000 | — | — |
| 2014-05-27 | $11.05 | $11.23 | 71,500 | — | — |
| 2014-05-23 | $10.91 | $11.09 | 73,000 | — | — |
| 2014-05-22 | $10.85 | $11.02 | 115,800 | — | — |
| 2014-05-21 | $10.80 | $10.97 | 65,200 | — | — |
| 2014-05-20 | $10.89 | $11.07 | 118,900 | — | — |
| 2014-05-19 | $10.99 | $11.17 | 64,300 | — | — |
| 2014-05-16 | $10.93 | $11.11 | 49,300 | — | — |
| 2014-05-15 | $10.89 | $11.07 | 60,300 | — | — |
| 2014-05-14 | $10.98 | $11.16 | 70,900 | — | — |
| 2014-05-13 | $11.00 | $11.18 | 148,900 | — | — |
| 2014-05-12 | $10.82 | $10.99 | 138,200 | — | — |
| 2014-05-09 | $10.75 | $10.92 | 56,300 | — | — |
| 2014-05-08 | $10.69 | $10.86 | 232,100 | — | — |
| 2014-05-07 | $10.90 | $11.08 | 86,800 | — | — |
| 2014-05-06 | $11.26 | $11.44 | 82,900 | — | — |
| 2014-05-05 | $11.45 | $11.63 | 75,100 | — | — |
| 2014-05-02 | $11.36 | $11.54 | 99,400 | — | — |
| 2014-05-01 | $11.66 | $11.85 | 131,200 | — | — |
| 2014-04-30 | $11.80 | $11.99 | 46,100 | — | — |
| 2014-04-29 | $11.73 | $11.92 | 39,800 | — | — |
| 2014-04-28 | $11.65 | $11.84 | 53,800 | — | — |
| 2014-04-25 | $11.65 | $11.84 | 79,700 | — | — |
| 2014-04-24 | $12.09 | $12.28 | 37,300 | — | — |
| 2014-04-23 | $12.12 | $12.32 | 39,300 | — | — |
| 2014-04-22 | $12.08 | $12.27 | 43,800 | — | — |
| 2014-04-21 | $12.25 | $12.45 | 31,800 | — | — |
| 2014-04-17 | $12.25 | $12.45 | 24,600 | — | — |
| 2014-04-16 | $12.21 | $12.41 | 55,800 | — | — |
| 2014-04-15 | $12.09 | $12.28 | 58,900 | — | — |
| 2014-04-14 | $12.29 | $12.49 | 69,700 | — | — |
| 2014-04-11 | $12.21 | $12.41 | 52,600 | — | — |
| 2014-04-10 | $12.44 | $12.64 | 52,500 | — | — |
| 2014-04-09 | $12.58 | $12.78 | 53,100 | — | — |
| 2014-04-08 | $12.52 | $12.72 | 34,200 | — | — |
| 2014-04-07 | $12.48 | $12.68 | 97,900 | — | — |
| 2014-04-04 | $12.56 | $12.76 | 65,800 | — | — |
| 2014-04-03 | $12.90 | $13.11 | 52,100 | — | — |
| 2014-04-02 | $13.06 | $13.27 | 89,000 | — | — |
| 2014-04-01 | $12.96 | $13.17 | 116,900 | — | — |
| 2014-03-31 | $12.73 | $12.94 | 75,200 | — | — |
| 2014-03-28 | $12.60 | $12.80 | 38,900 | — | — |
| 2014-03-27 | $12.70 | $12.90 | 39,800 | — | — |
| 2014-03-26 | $12.50 | $12.70 | 57,100 | — | — |
| 2014-03-25 | $12.75 | $12.96 | 95,900 | — | — |
| 2014-03-24 | $12.77 | $12.98 | 41,800 | — | — |
| 2014-03-21 | $12.78 | $12.99 | 118,800 | — | — |
| 2014-03-20 | $12.81 | $13.02 | 25,900 | — | — |
| 2014-03-19 | $12.68 | $12.88 | 46,000 | — | — |
| 2014-03-18 | $12.90 | $13.11 | 91,500 | — | — |
| 2014-03-17 | $12.90 | $13.11 | 54,500 | — | — |
| 2014-03-14 | $12.85 | $13.06 | 32,100 | — | — |
| 2014-03-13 | $12.90 | $13.11 | 45,500 | — | — |
| 2014-03-12 | $12.86 | $13.07 | 37,000 | — | — |
| 2014-03-11 | $12.90 | $13.01 | 74,700 | — | — |
| 2014-03-10 | $13.01 | $13.12 | 86,600 | — | — |
| 2014-03-07 | $13.01 | $13.12 | 49,700 | — | — |
| 2014-03-06 | $13.15 | $13.26 | 31,800 | — | — |
| 2014-03-05 | $12.94 | $13.05 | 44,500 | — | — |
| 2014-03-04 | $13.00 | $13.11 | 109,100 | — | — |
| 2014-03-03 | $12.91 | $13.02 | 47,100 | — | — |
| 2014-02-28 | $13.00 | $13.11 | 129,000 | — | — |
| 2014-02-27 | $12.81 | $12.92 | 35,400 | — | — |
| 2014-02-26 | $12.74 | $12.84 | 104,700 | — | — |
| 2014-02-25 | $12.94 | $13.05 | 130,500 | — | — |
| 2014-02-24 | $13.35 | $13.46 | 86,600 | — | — |
| 2014-02-21 | $13.47 | $13.58 | 209,600 | — | — |
| 2014-02-20 | $13.58 | $13.69 | 286,700 | — | — |
| 2014-02-19 | $12.83 | $12.94 | 83,500 | — | — |
| 2014-02-18 | $12.90 | $13.01 | 141,600 | — | — |
| 2014-02-14 | $12.83 | $12.94 | 39,100 | — | — |
| 2014-02-13 | $12.89 | $13.00 | 110,900 | — | — |
| 2014-02-12 | $12.85 | $12.96 | 105,000 | — | — |
| 2014-02-11 | $12.70 | $12.80 | 68,500 | — | — |
| 2014-02-10 | $12.52 | $12.62 | 167,800 | — | — |
| 2014-02-07 | $12.44 | $12.54 | 228,200 | — | — |
| 2014-02-06 | $12.88 | $12.99 | 127,400 | — | — |
| 2014-02-05 | $12.88 | $12.99 | 124,500 | — | — |
| 2014-02-04 | $13.16 | $13.27 | 118,300 | — | — |
| 2014-02-03 | $13.02 | $13.13 | 118,100 | — | — |
| 2014-01-31 | $13.16 | $13.27 | 81,100 | — | — |
| 2014-01-30 | $13.04 | $13.15 | 62,700 | — | — |
| 2014-01-29 | $13.10 | $13.21 | 79,900 | — | — |
| 2014-01-28 | $13.20 | $13.31 | 104,500 | — | — |
| 2014-01-27 | $12.94 | $13.05 | 159,500 | — | — |
| 2014-01-24 | $12.90 | $13.01 | 97,700 | — | — |
| 2014-01-23 | $12.90 | $13.01 | 35,000 | — | — |
| 2014-01-22 | $13.00 | $13.11 | 31,400 | — | — |
| 2014-01-21 | $12.84 | $12.95 | 62,100 | — | — |
| 2014-01-17 | $12.76 | $12.87 | 74,900 | — | — |
| 2014-01-16 | $12.70 | $12.80 | 51,000 | — | — |
| 2014-01-15 | $12.62 | $12.72 | 41,800 | — | — |
| 2014-01-14 | $12.67 | $12.77 | 51,300 | — | — |
| 2014-01-13 | $12.41 | $12.51 | 81,800 | — | — |
| 2014-01-10 | $12.48 | $12.58 | 132,300 | — | — |
| 2014-01-09 | $12.37 | $12.47 | 64,800 | — | — |
| 2014-01-08 | $12.12 | $12.22 | 72,100 | — | — |
| 2014-01-07 | $12.07 | $12.17 | 44,800 | — | — |
| 2014-01-06 | $11.96 | $12.06 | 80,700 | — | — |
| 2014-01-03 | $12.11 | $12.21 | 52,000 | — | — |
| 2014-01-02 | $12.03 | $12.13 | 103,700 | — | — |