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
- 1999-01-04 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 | $8.35 | $15.55 | 15,900 | — | — |
| 2014-12-30 | $8.31 | $15.47 | 7,800 | — | — |
| 2014-12-29 | $8.31 | $15.47 | 3,700 | — | — |
| 2014-12-26 | $8.27 | $15.40 | 6,400 | — | — |
| 2014-12-24 | $8.26 | $15.38 | 14,400 | — | — |
| 2014-12-23 | $8.27 | $15.40 | 11,500 | — | — |
| 2014-12-22 | $8.28 | $15.42 | 13,700 | — | — |
| 2014-12-19 | $8.50 | $15.83 | 14,000 | — | — |
| 2014-12-18 | $8.10 | $15.08 | 11,600 | — | — |
| 2014-12-17 | $8.29 | $15.43 | 3,700 | — | — |
| 2014-12-16 | $8.28 | $15.42 | 2,100 | — | — |
| 2014-12-15 | $8.20 | $15.27 | 20,000 | — | — |
| 2014-12-12 | $8.19 | $15.25 | 7,600 | — | — |
| 2014-12-11 | $8.29 | $15.43 | 4,500 | — | — |
| 2014-12-10 | $8.04 | $14.97 | 2,600 | — | — |
| 2014-12-09 | $8.25 | $15.30 | 11,500 | — | — |
| 2014-12-08 | $8.30 | $15.40 | 9,700 | — | — |
| 2014-12-05 | $8.35 | $15.49 | 2,700 | — | — |
| 2014-12-04 | $8.36 | $15.51 | 14,200 | — | — |
| 2014-12-03 | $8.41 | $15.60 | 19,300 | — | — |
| 2014-12-02 | $8.50 | $15.77 | 0 | — | — |
| 2014-12-01 | $8.50 | $15.77 | 6,400 | — | — |
| 2014-11-28 | $8.44 | $15.66 | 2,700 | — | — |
| 2014-11-26 | $8.32 | $15.43 | 4,000 | — | — |
| 2014-11-25 | $8.26 | $15.32 | 3,700 | — | — |
| 2014-11-24 | $8.28 | $15.36 | 800 | — | — |
| 2014-11-21 | $8.47 | $15.71 | 8,500 | — | — |
| 2014-11-20 | $8.32 | $15.43 | 3,500 | — | — |
| 2014-11-19 | $8.39 | $15.56 | 39,700 | — | — |
| 2014-11-18 | $8.25 | $15.30 | 3,700 | — | — |
| 2014-11-17 | $8.36 | $15.51 | 3,400 | — | — |
| 2014-11-14 | $8.48 | $15.73 | 8,200 | — | — |
| 2014-11-13 | $8.37 | $15.53 | 11,700 | — | — |
| 2014-11-12 | $8.48 | $15.73 | 13,500 | — | — |
| 2014-11-11 | $8.43 | $15.64 | 14,600 | — | — |
| 2014-11-10 | $8.36 | $15.51 | 10,900 | — | — |
| 2014-11-07 | $8.26 | $15.32 | 5,000 | — | — |
| 2014-11-06 | $8.25 | $15.30 | 7,200 | — | — |
| 2014-11-05 | $8.18 | $15.17 | 5,500 | — | — |
| 2014-11-04 | $8.16 | $15.14 | 10,200 | — | — |
| 2014-11-03 | $8.11 | $15.04 | 10,000 | — | — |
| 2014-10-31 | $8.10 | $15.03 | 3,300 | — | — |
| 2014-10-30 | $8.07 | $14.97 | 9,400 | — | — |
| 2014-10-29 | $7.93 | $14.71 | 5,500 | — | — |
| 2014-10-28 | $8.04 | $14.92 | 5,200 | — | — |
| 2014-10-27 | $7.60 | $14.10 | 69,100 | — | — |
| 2014-10-24 | $7.52 | $13.95 | 24,000 | — | — |
| 2014-10-23 | $7.50 | $13.91 | 10,700 | — | — |
| 2014-10-22 | $7.50 | $13.91 | 33,200 | — | — |
| 2014-10-21 | $7.58 | $14.06 | 7,900 | — | — |
| 2014-10-20 | $7.58 | $14.06 | 12,400 | — | — |
| 2014-10-17 | $7.52 | $13.95 | 28,400 | — | — |
| 2014-10-16 | $7.49 | $13.89 | 25,100 | — | — |
| 2014-10-15 | $7.48 | $13.88 | 17,400 | — | — |
| 2014-10-14 | $7.75 | $14.38 | 17,100 | — | — |
| 2014-10-13 | $7.71 | $14.30 | 19,100 | — | — |
| 2014-10-10 | $7.87 | $14.60 | 12,100 | — | — |
| 2014-10-09 | $7.99 | $14.82 | 36,300 | — | — |
| 2014-10-08 | $8.00 | $14.84 | 5,300 | — | — |
| 2014-10-07 | $8.01 | $14.86 | 500 | — | — |
| 2014-10-06 | $7.95 | $14.75 | 8,300 | — | — |
| 2014-10-03 | $8.00 | $14.84 | 12,300 | — | — |
| 2014-10-02 | $8.00 | $14.84 | 15,500 | — | — |
| 2014-10-01 | $7.99 | $14.82 | 39,700 | — | — |
| 2014-09-30 | $7.99 | $14.82 | 14,100 | — | — |
| 2014-09-29 | $7.85 | $14.56 | 7,200 | — | — |
| 2014-09-26 | $7.82 | $14.51 | 7,700 | — | — |
| 2014-09-25 | $7.94 | $14.73 | 19,100 | — | — |
| 2014-09-24 | $8.05 | $14.93 | 2,200 | — | — |
| 2014-09-23 | $8.06 | $14.95 | 400 | — | — |
| 2014-09-22 | $7.88 | $14.62 | 15,400 | — | — |
| 2014-09-19 | $8.24 | $15.29 | 17,000 | — | — |
| 2014-09-18 | $8.10 | $15.03 | 99,700 | — | — |
| 2014-09-17 | $7.83 | $14.53 | 52,300 | — | — |
| 2014-09-16 | $7.85 | $14.56 | 4,900 | — | — |
| 2014-09-15 | $7.76 | $14.40 | 13,000 | — | — |
| 2014-09-12 | $7.75 | $14.38 | 60,500 | — | — |
| 2014-09-11 | $7.76 | $14.40 | 11,600 | — | — |
| 2014-09-10 | $7.63 | $14.15 | 16,500 | — | — |
| 2014-09-09 | $7.66 | $14.15 | 8,500 | — | — |
| 2014-09-08 | $7.73 | $14.28 | 25,200 | — | — |
| 2014-09-05 | $7.71 | $14.25 | 8,000 | — | — |
| 2014-09-04 | $7.69 | $14.21 | 15,700 | — | — |
| 2014-09-03 | $7.69 | $14.21 | 7,400 | — | — |
| 2014-09-02 | $7.71 | $14.25 | 10,900 | — | — |
| 2014-08-29 | $7.67 | $14.17 | 6,100 | — | — |
| 2014-08-28 | $7.65 | $14.14 | 6,100 | — | — |
| 2014-08-27 | $7.67 | $14.17 | 4,000 | — | — |
| 2014-08-26 | $7.63 | $14.10 | 5,700 | — | — |
| 2014-08-25 | $7.60 | $14.04 | 40,300 | — | — |
| 2014-08-22 | $7.54 | $13.93 | 10,900 | — | — |
| 2014-08-21 | $7.54 | $13.93 | 12,300 | — | — |
| 2014-08-20 | $7.62 | $14.08 | 6,200 | — | — |
| 2014-08-19 | $7.62 | $14.08 | 32,500 | — | — |
| 2014-08-18 | $7.61 | $14.06 | 9,200 | — | — |
| 2014-08-15 | $7.64 | $14.12 | 14,100 | — | — |
| 2014-08-14 | $7.70 | $14.23 | 56,000 | — | — |
| 2014-08-13 | $7.69 | $14.21 | 4,900 | — | — |
| 2014-08-12 | $7.69 | $14.21 | 7,200 | — | — |
| 2014-08-11 | $7.64 | $14.12 | 5,100 | — | — |
| 2014-08-08 | $7.60 | $14.04 | 34,800 | — | — |
| 2014-08-07 | $7.46 | $13.78 | 15,700 | — | — |
| 2014-08-06 | $7.70 | $14.23 | 12,900 | — | — |
| 2014-08-05 | $7.61 | $14.06 | 5,400 | — | — |
| 2014-08-04 | $7.47 | $13.80 | 12,000 | — | — |
| 2014-08-01 | $7.38 | $13.64 | 15,100 | — | — |
| 2014-07-31 | $7.36 | $13.60 | 7,300 | — | — |
| 2014-07-30 | $7.44 | $13.75 | 11,900 | — | — |
| 2014-07-29 | $7.48 | $13.82 | 5,600 | — | — |
| 2014-07-28 | $7.45 | $13.77 | 28,000 | — | — |
| 2014-07-25 | $7.60 | $14.04 | 11,000 | — | — |
| 2014-07-24 | $7.76 | $14.34 | 14,500 | — | — |
| 2014-07-23 | $7.65 | $14.14 | 18,800 | — | — |
| 2014-07-22 | $7.65 | $14.14 | 4,800 | — | — |
| 2014-07-21 | $7.68 | $14.19 | 6,300 | — | — |
| 2014-07-18 | $7.63 | $14.10 | 1,800 | — | — |
| 2014-07-17 | $7.74 | $14.30 | 2,500 | — | — |
| 2014-07-16 | $7.70 | $14.23 | 18,800 | — | — |
| 2014-07-15 | $7.63 | $14.10 | 9,300 | — | — |
| 2014-07-14 | $7.70 | $14.23 | 19,400 | — | — |
| 2014-07-11 | $7.55 | $13.95 | 3,600 | — | — |
| 2014-07-10 | $7.59 | $14.03 | 10,900 | — | — |
| 2014-07-09 | $7.45 | $13.77 | 25,400 | — | — |
| 2014-07-08 | $7.32 | $13.53 | 40,400 | — | — |
| 2014-07-07 | $7.69 | $14.21 | 23,800 | — | — |
| 2014-07-03 | $7.80 | $14.41 | 7,600 | — | — |
| 2014-07-02 | $7.78 | $14.38 | 1,200 | — | — |
| 2014-07-01 | $7.80 | $14.41 | 4,400 | — | — |
| 2014-06-30 | $7.79 | $14.39 | 9,700 | — | — |
| 2014-06-27 | $7.79 | $14.39 | 12,000 | — | — |
| 2014-06-26 | $7.74 | $14.30 | 2,400 | — | — |
| 2014-06-25 | $7.77 | $14.36 | 4,800 | — | — |
| 2014-06-24 | $7.79 | $14.39 | 1,900 | — | — |
| 2014-06-23 | $7.72 | $14.27 | 4,500 | — | — |
| 2014-06-20 | $7.79 | $14.39 | 59,500 | — | — |
| 2014-06-19 | $7.65 | $14.14 | 2,700 | — | — |
| 2014-06-18 | $7.63 | $14.10 | 31,200 | — | — |
| 2014-06-17 | $7.71 | $14.25 | 5,500 | — | — |
| 2014-06-16 | $7.77 | $14.36 | 4,300 | — | — |
| 2014-06-13 | $7.70 | $14.23 | 6,700 | — | — |
| 2014-06-12 | $7.55 | $13.95 | 55,100 | — | — |
| 2014-06-11 | $7.81 | $14.43 | 96,200 | — | — |
| 2014-06-10 | $7.75 | $14.27 | 8,400 | — | — |
| 2014-06-09 | $7.76 | $14.28 | 17,800 | — | — |
| 2014-06-06 | $7.71 | $14.19 | 96,300 | — | — |
| 2014-06-05 | $7.69 | $14.15 | 6,400 | — | — |
| 2014-06-04 | $7.71 | $14.19 | 63,800 | — | — |
| 2014-06-03 | $7.53 | $13.86 | 8,500 | — | — |
| 2014-06-02 | $7.70 | $14.17 | 30,200 | — | — |
| 2014-05-30 | $7.67 | $14.12 | 98,300 | — | — |
| 2014-05-29 | $7.50 | $13.81 | 5,500 | — | — |
| 2014-05-28 | $7.55 | $13.90 | 3,900 | — | — |
| 2014-05-27 | $7.49 | $13.79 | 19,700 | — | — |
| 2014-05-23 | $7.54 | $13.88 | 4,400 | — | — |
| 2014-05-22 | $7.47 | $13.75 | 9,500 | — | — |
| 2014-05-21 | $7.55 | $13.90 | 32,000 | — | — |
| 2014-05-20 | $7.53 | $13.86 | 26,600 | — | — |
| 2014-05-19 | $7.48 | $13.77 | 3,200 | — | — |
| 2014-05-16 | $7.54 | $13.88 | 17,700 | — | — |
| 2014-05-15 | $7.48 | $13.77 | 14,800 | — | — |
| 2014-05-14 | $7.56 | $13.92 | 13,200 | — | — |
| 2014-05-13 | $7.66 | $14.10 | 12,900 | — | — |
| 2014-05-12 | $7.58 | $13.95 | 21,600 | — | — |
| 2014-05-09 | $7.60 | $13.99 | 4,200 | — | — |
| 2014-05-08 | $7.64 | $14.06 | 2,900 | — | — |
| 2014-05-07 | $7.59 | $13.97 | 23,000 | — | — |
| 2014-05-06 | $7.51 | $13.82 | 6,700 | — | — |
| 2014-05-05 | $7.66 | $14.10 | 5,800 | — | — |
| 2014-05-02 | $7.64 | $14.06 | 13,400 | — | — |
| 2014-05-01 | $7.63 | $14.04 | 8,600 | — | — |
| 2014-04-30 | $7.65 | $14.08 | 23,500 | — | — |
| 2014-04-29 | $7.57 | $13.93 | 11,200 | — | — |
| 2014-04-28 | $7.54 | $13.88 | 11,600 | — | — |
| 2014-04-25 | $7.54 | $13.88 | 39,200 | — | — |
| 2014-04-24 | $7.55 | $13.90 | 5,500 | — | — |
| 2014-04-23 | $7.59 | $13.97 | 21,400 | — | — |
| 2014-04-22 | $7.68 | $14.14 | 2,500 | — | — |
| 2014-04-21 | $7.72 | $14.21 | 26,000 | — | — |
| 2014-04-17 | $7.70 | $14.17 | 2,400 | — | — |
| 2014-04-16 | $7.67 | $14.12 | 6,900 | — | — |
| 2014-04-15 | $7.53 | $13.86 | 5,900 | — | — |
| 2014-04-14 | $7.64 | $14.06 | 7,000 | — | — |
| 2014-04-11 | $7.46 | $13.73 | 43,000 | — | — |
| 2014-04-10 | $7.55 | $13.90 | 6,300 | — | — |
| 2014-04-09 | $7.63 | $14.04 | 10,800 | — | — |
| 2014-04-08 | $7.61 | $14.01 | 10,100 | — | — |
| 2014-04-07 | $7.54 | $13.88 | 6,500 | — | — |
| 2014-04-04 | $7.56 | $13.92 | 16,000 | — | — |
| 2014-04-03 | $7.68 | $14.14 | 32,800 | — | — |
| 2014-04-02 | $7.70 | $14.17 | 6,800 | — | — |
| 2014-04-01 | $7.69 | $14.15 | 12,000 | — | — |
| 2014-03-31 | $7.68 | $14.14 | 24,100 | — | — |
| 2014-03-28 | $7.61 | $14.01 | 20,300 | — | — |
| 2014-03-27 | $7.59 | $13.97 | 2,600 | — | — |
| 2014-03-26 | $7.69 | $14.15 | 6,700 | — | — |
| 2014-03-25 | $7.63 | $14.04 | 7,700 | — | — |
| 2014-03-24 | $7.48 | $13.77 | 3,500 | — | — |
| 2014-03-21 | $7.50 | $13.81 | 9,000 | — | — |
| 2014-03-20 | $7.40 | $13.62 | 5,000 | — | — |
| 2014-03-19 | $7.44 | $13.69 | 11,700 | — | — |
| 2014-03-18 | $7.36 | $13.55 | 15,300 | — | — |
| 2014-03-17 | $7.38 | $13.58 | 7,900 | — | — |
| 2014-03-14 | $7.45 | $13.71 | 2,900 | — | — |
| 2014-03-13 | $7.49 | $13.79 | 14,300 | — | — |
| 2014-03-12 | $7.47 | $13.75 | 900 | — | — |
| 2014-03-11 | $7.45 | $13.66 | 6,200 | — | — |
| 2014-03-10 | $7.45 | $13.66 | 7,500 | — | — |
| 2014-03-07 | $7.48 | $13.71 | 10,900 | — | — |
| 2014-03-06 | $7.32 | $13.42 | 38,500 | — | — |
| 2014-03-05 | $7.32 | $13.42 | 8,000 | — | — |
| 2014-03-04 | $7.47 | $13.69 | 34,100 | — | — |
| 2014-03-03 | $7.41 | $13.58 | 7,900 | — | — |
| 2014-02-28 | $7.40 | $13.57 | 9,000 | — | — |
| 2014-02-27 | $7.42 | $13.60 | 4,500 | — | — |
| 2014-02-26 | $7.43 | $13.62 | 3,900 | — | — |
| 2014-02-25 | $7.39 | $13.55 | 4,000 | — | — |
| 2014-02-24 | $7.43 | $13.62 | 6,200 | — | — |
| 2014-02-21 | $7.37 | $13.51 | 8,800 | — | — |
| 2014-02-20 | $7.42 | $13.60 | 37,600 | — | — |
| 2014-02-19 | $7.23 | $13.25 | 17,900 | — | — |
| 2014-02-18 | $7.19 | $13.18 | 28,500 | — | — |
| 2014-02-14 | $7.13 | $13.07 | 5,400 | — | — |
| 2014-02-13 | $7.13 | $13.07 | 22,500 | — | — |
| 2014-02-12 | $7.02 | $12.87 | 500 | — | — |
| 2014-02-11 | $7.03 | $12.89 | 5,600 | — | — |
| 2014-02-10 | $6.96 | $12.76 | 21,200 | — | — |
| 2014-02-07 | $6.95 | $12.74 | 30,100 | — | — |
| 2014-02-06 | $6.92 | $12.69 | 7,400 | — | — |
| 2014-02-05 | $6.92 | $12.69 | 8,900 | — | — |
| 2014-02-04 | $7.03 | $12.89 | 29,800 | — | — |
| 2014-02-03 | $7.17 | $13.14 | 7,600 | — | — |
| 2014-01-31 | $7.17 | $13.14 | 22,700 | — | — |
| 2014-01-30 | $7.20 | $13.20 | 75,100 | — | — |
| 2014-01-29 | $6.95 | $12.74 | 13,700 | — | — |
| 2014-01-28 | $6.93 | $12.70 | 53,500 | — | — |
| 2014-01-27 | $6.88 | $12.61 | 38,400 | — | — |
| 2014-01-24 | $6.85 | $12.56 | 3,200 | — | — |
| 2014-01-23 | $6.92 | $12.69 | 14,700 | — | — |
| 2014-01-22 | $6.93 | $12.70 | 20,200 | — | — |
| 2014-01-21 | $6.86 | $12.58 | 85,700 | — | — |
| 2014-01-17 | $6.79 | $12.45 | 33,800 | — | — |
| 2014-01-16 | $6.76 | $12.39 | 12,800 | — | — |
| 2014-01-15 | $6.75 | $12.37 | 12,600 | — | — |
| 2014-01-14 | $6.77 | $12.41 | 17,000 | — | — |
| 2014-01-13 | $6.73 | $12.34 | 18,900 | — | — |
| 2014-01-10 | $6.76 | $12.39 | 25,600 | — | — |
| 2014-01-09 | $6.79 | $12.45 | 236,300 | — | — |
| 2014-01-08 | $6.70 | $12.28 | 35,200 | — | — |
| 2014-01-07 | $6.64 | $12.17 | 32,400 | — | — |
| 2014-01-06 | $6.53 | $11.97 | 42,400 | — | — |
| 2014-01-03 | $6.62 | $12.14 | 15,900 | — | — |
| 2014-01-02 | $6.58 | $12.06 | 21,700 | — | — |