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
- 2003-06-12 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 | $8.60 | $8.60 | 264,700 | — | — |
| 2014-12-30 | $8.44 | $8.44 | 192,600 | — | — |
| 2014-12-29 | $8.58 | $8.58 | 134,600 | — | — |
| 2014-12-26 | $8.65 | $8.65 | 231,800 | — | — |
| 2014-12-24 | $8.53 | $8.53 | 73,000 | — | — |
| 2014-12-23 | $8.42 | $8.42 | 178,600 | — | — |
| 2014-12-22 | $8.57 | $8.57 | 330,600 | — | — |
| 2014-12-19 | $8.32 | $8.32 | 377,300 | — | — |
| 2014-12-18 | $8.37 | $8.37 | 334,200 | — | — |
| 2014-12-17 | $8.34 | $8.34 | 256,100 | — | — |
| 2014-12-16 | $8.02 | $8.02 | 352,000 | — | — |
| 2014-12-15 | $7.86 | $7.86 | 358,300 | — | — |
| 2014-12-12 | $8.02 | $8.02 | 260,200 | — | — |
| 2014-12-11 | $8.18 | $8.18 | 334,700 | — | — |
| 2014-12-10 | $8.18 | $8.18 | 298,200 | — | — |
| 2014-12-09 | $8.53 | $8.53 | 286,700 | — | — |
| 2014-12-08 | $8.25 | $8.25 | 429,200 | — | — |
| 2014-12-05 | $8.51 | $8.51 | 272,500 | — | — |
| 2014-12-04 | $8.43 | $8.43 | 274,500 | — | — |
| 2014-12-03 | $8.32 | $8.32 | 284,400 | — | — |
| 2014-12-02 | $8.23 | $8.23 | 372,800 | — | — |
| 2014-12-01 | $7.72 | $7.72 | 334,200 | — | — |
| 2014-11-28 | $8.04 | $8.04 | 258,200 | — | — |
| 2014-11-26 | $8.15 | $8.15 | 341,300 | — | — |
| 2014-11-25 | $8.19 | $8.19 | 259,900 | — | — |
| 2014-11-24 | $8.35 | $8.35 | 235,700 | — | — |
| 2014-11-21 | $8.24 | $8.24 | 723,500 | — | — |
| 2014-11-20 | $8.35 | $8.35 | 220,800 | — | — |
| 2014-11-19 | $8.25 | $8.25 | 239,800 | — | — |
| 2014-11-18 | $8.46 | $8.46 | 466,300 | — | — |
| 2014-11-17 | $8.30 | $8.30 | 225,900 | — | — |
| 2014-11-14 | $8.69 | $8.69 | 309,700 | — | — |
| 2014-11-13 | $8.43 | $8.43 | 203,700 | — | — |
| 2014-11-12 | $8.69 | $8.69 | 219,800 | — | — |
| 2014-11-11 | $8.86 | $8.86 | 322,100 | — | — |
| 2014-11-10 | $8.86 | $8.86 | 243,200 | — | — |
| 2014-11-07 | $8.78 | $8.78 | 310,400 | — | — |
| 2014-11-06 | $8.93 | $8.93 | 859,500 | — | — |
| 2014-11-05 | $8.90 | $8.90 | 2,021,800 | — | — |
| 2014-11-04 | $7.94 | $7.94 | 269,700 | — | — |
| 2014-11-03 | $7.83 | $7.83 | 212,500 | — | — |
| 2014-10-31 | $7.97 | $7.97 | 443,500 | — | — |
| 2014-10-30 | $7.75 | $7.75 | 710,300 | — | — |
| 2014-10-29 | $7.09 | $7.09 | 288,700 | — | — |
| 2014-10-28 | $7.14 | $7.14 | 273,200 | — | — |
| 2014-10-27 | $6.88 | $6.88 | 157,000 | — | — |
| 2014-10-24 | $6.72 | $6.72 | 114,300 | — | — |
| 2014-10-23 | $6.81 | $6.81 | 284,400 | — | — |
| 2014-10-22 | $6.56 | $6.56 | 253,400 | — | — |
| 2014-10-21 | $6.75 | $6.75 | 252,400 | — | — |
| 2014-10-20 | $6.79 | $6.79 | 289,100 | — | — |
| 2014-10-17 | $6.68 | $6.68 | 261,500 | — | — |
| 2014-10-16 | $6.68 | $6.68 | 356,100 | — | — |
| 2014-10-15 | $6.50 | $6.50 | 340,900 | — | — |
| 2014-10-14 | $6.18 | $6.18 | 403,200 | — | — |
| 2014-10-13 | $6.19 | $6.19 | 389,300 | — | — |
| 2014-10-10 | $6.32 | $6.32 | 384,500 | — | — |
| 2014-10-09 | $6.91 | $6.91 | 271,200 | — | — |
| 2014-10-08 | $7.32 | $7.32 | 205,000 | — | — |
| 2014-10-07 | $7.08 | $7.08 | 251,700 | — | — |
| 2014-10-06 | $7.21 | $7.21 | 301,000 | — | — |
| 2014-10-03 | $7.42 | $7.42 | 326,600 | — | — |
| 2014-10-02 | $7.27 | $7.27 | 262,700 | — | — |
| 2014-10-01 | $7.06 | $7.06 | 291,500 | — | — |
| 2014-09-30 | $7.17 | $7.17 | 292,200 | — | — |
| 2014-09-29 | $7.43 | $7.43 | 233,900 | — | — |
| 2014-09-26 | $7.46 | $7.46 | 208,000 | — | — |
| 2014-09-25 | $7.36 | $7.36 | 404,900 | — | — |
| 2014-09-24 | $7.18 | $7.18 | 151,200 | — | — |
| 2014-09-23 | $7.03 | $7.03 | 159,000 | — | — |
| 2014-09-22 | $7.21 | $7.21 | 155,800 | — | — |
| 2014-09-19 | $7.37 | $7.37 | 306,400 | — | — |
| 2014-09-18 | $7.63 | $7.63 | 322,100 | — | — |
| 2014-09-17 | $7.62 | $7.62 | 156,300 | — | — |
| 2014-09-16 | $7.67 | $7.67 | 242,400 | — | — |
| 2014-09-15 | $7.67 | $7.67 | 244,300 | — | — |
| 2014-09-12 | $7.74 | $7.74 | 255,000 | — | — |
| 2014-09-11 | $7.92 | $7.92 | 148,100 | — | — |
| 2014-09-10 | $7.74 | $7.74 | 164,400 | — | — |
| 2014-09-09 | $7.69 | $7.69 | 202,900 | — | — |
| 2014-09-08 | $7.91 | $7.91 | 221,700 | — | — |
| 2014-09-05 | $8.01 | $8.01 | 223,800 | — | — |
| 2014-09-04 | $7.96 | $7.96 | 291,100 | — | — |
| 2014-09-03 | $8.09 | $8.09 | 495,700 | — | — |
| 2014-09-02 | $8.41 | $8.41 | 1,676,200 | — | — |
| 2014-08-29 | $7.04 | $7.04 | 286,900 | — | — |
| 2014-08-28 | $6.87 | $6.87 | 172,800 | — | — |
| 2014-08-27 | $7.19 | $7.19 | 119,100 | — | — |
| 2014-08-26 | $7.19 | $7.19 | 295,800 | — | — |
| 2014-08-25 | $6.85 | $6.85 | 232,600 | — | — |
| 2014-08-22 | $7.07 | $7.07 | 145,900 | — | — |
| 2014-08-21 | $7.08 | $7.08 | 255,600 | — | — |
| 2014-08-20 | $7.22 | $7.22 | 104,100 | — | — |
| 2014-08-19 | $7.29 | $7.29 | 269,200 | — | — |
| 2014-08-18 | $7.31 | $7.31 | 190,200 | — | — |
| 2014-08-15 | $7.17 | $7.17 | 328,500 | — | — |
| 2014-08-14 | $6.86 | $6.86 | 159,700 | — | — |
| 2014-08-13 | $6.92 | $6.92 | 152,100 | — | — |
| 2014-08-12 | $6.73 | $6.73 | 154,200 | — | — |
| 2014-08-11 | $6.95 | $6.95 | 113,300 | — | — |
| 2014-08-08 | $6.83 | $6.83 | 142,500 | — | — |
| 2014-08-07 | $6.85 | $6.85 | 147,600 | — | — |
| 2014-08-06 | $6.91 | $6.91 | 190,300 | — | — |
| 2014-08-05 | $6.93 | $6.93 | 229,100 | — | — |
| 2014-08-04 | $6.61 | $6.61 | 304,700 | — | — |
| 2014-08-01 | $6.70 | $6.70 | 274,700 | — | — |
| 2014-07-31 | $6.75 | $6.75 | 456,600 | — | — |
| 2014-07-30 | $7.22 | $7.22 | 459,600 | — | — |
| 2014-07-29 | $6.93 | $6.93 | 163,600 | — | — |
| 2014-07-28 | $6.86 | $6.86 | 364,100 | — | — |
| 2014-07-25 | $6.94 | $6.94 | 238,100 | — | — |
| 2014-07-24 | $7.26 | $7.26 | 124,900 | — | — |
| 2014-07-23 | $7.54 | $7.54 | 141,700 | — | — |
| 2014-07-22 | $7.66 | $7.66 | 239,200 | — | — |
| 2014-07-21 | $7.61 | $7.61 | 116,300 | — | — |
| 2014-07-18 | $7.64 | $7.64 | 178,500 | — | — |
| 2014-07-17 | $7.48 | $7.48 | 183,200 | — | — |
| 2014-07-16 | $7.68 | $7.68 | 132,500 | — | — |
| 2014-07-15 | $7.68 | $7.68 | 176,500 | — | — |
| 2014-07-14 | $8.00 | $8.00 | 154,500 | — | — |
| 2014-07-11 | $8.00 | $8.00 | 108,700 | — | — |
| 2014-07-10 | $7.96 | $7.96 | 207,400 | — | — |
| 2014-07-09 | $8.13 | $8.13 | 220,300 | — | — |
| 2014-07-08 | $8.01 | $8.01 | 353,200 | — | — |
| 2014-07-07 | $8.06 | $8.06 | 157,000 | — | — |
| 2014-07-03 | $8.35 | $8.35 | 66,500 | — | — |
| 2014-07-02 | $8.19 | $8.19 | 154,900 | — | — |
| 2014-07-01 | $8.41 | $8.41 | 311,900 | — | — |
| 2014-06-30 | $8.32 | $8.32 | 225,100 | — | — |
| 2014-06-27 | $8.09 | $8.09 | 245,900 | — | — |
| 2014-06-26 | $8.06 | $8.06 | 147,500 | — | — |
| 2014-06-25 | $8.08 | $8.08 | 215,800 | — | — |
| 2014-06-24 | $7.92 | $7.92 | 273,100 | — | — |
| 2014-06-23 | $8.06 | $8.06 | 181,200 | — | — |
| 2014-06-20 | $7.99 | $7.99 | 406,300 | — | — |
| 2014-06-19 | $7.97 | $7.97 | 209,400 | — | — |
| 2014-06-18 | $8.09 | $8.09 | 187,200 | — | — |
| 2014-06-17 | $8.08 | $8.08 | 335,600 | — | — |
| 2014-06-16 | $7.95 | $7.95 | 241,600 | — | — |
| 2014-06-13 | $8.00 | $8.00 | 454,100 | — | — |
| 2014-06-12 | $7.81 | $7.81 | 391,000 | — | — |
| 2014-06-11 | $7.93 | $7.93 | 473,900 | — | — |
| 2014-06-10 | $7.70 | $7.70 | 547,500 | — | — |
| 2014-06-09 | $7.60 | $7.60 | 333,000 | — | — |
| 2014-06-06 | $7.50 | $7.50 | 322,900 | — | — |
| 2014-06-05 | $7.45 | $7.45 | 420,000 | — | — |
| 2014-06-04 | $7.23 | $7.23 | 246,600 | — | — |
| 2014-06-03 | $7.05 | $7.05 | 326,800 | — | — |
| 2014-06-02 | $7.18 | $7.18 | 319,400 | — | — |
| 2014-05-30 | $7.26 | $7.26 | 408,600 | — | — |
| 2014-05-29 | $7.18 | $7.18 | 522,900 | — | — |
| 2014-05-28 | $7.12 | $7.12 | 2,922,700 | — | — |
| 2014-05-27 | $6.12 | $6.12 | 133,000 | — | — |
| 2014-05-23 | $5.94 | $5.94 | 178,600 | — | — |
| 2014-05-22 | $5.80 | $5.80 | 175,600 | — | — |
| 2014-05-21 | $5.55 | $5.55 | 129,400 | — | — |
| 2014-05-20 | $5.51 | $5.51 | 205,000 | — | — |
| 2014-05-19 | $5.59 | $5.59 | 102,500 | — | — |
| 2014-05-16 | $5.48 | $5.48 | 224,200 | — | — |
| 2014-05-15 | $5.41 | $5.41 | 198,100 | — | — |
| 2014-05-14 | $5.57 | $5.57 | 191,000 | — | — |
| 2014-05-13 | $5.86 | $5.86 | 269,600 | — | — |
| 2014-05-12 | $5.94 | $5.94 | 182,800 | — | — |
| 2014-05-09 | $5.67 | $5.67 | 190,600 | — | — |
| 2014-05-08 | $5.66 | $5.66 | 288,600 | — | — |
| 2014-05-07 | $5.86 | $5.86 | 555,200 | — | — |
| 2014-05-06 | $6.00 | $6.00 | 262,600 | — | — |
| 2014-05-05 | $6.05 | $6.05 | 169,700 | — | — |
| 2014-05-02 | $5.99 | $5.99 | 278,400 | — | — |
| 2014-05-01 | $5.91 | $5.91 | 407,300 | — | — |
| 2014-04-30 | $5.75 | $5.75 | 326,800 | — | — |
| 2014-04-29 | $5.70 | $5.70 | 162,800 | — | — |
| 2014-04-28 | $5.79 | $5.79 | 187,300 | — | — |
| 2014-04-25 | $5.87 | $5.87 | 272,600 | — | — |
| 2014-04-24 | $6.03 | $6.03 | 165,600 | — | — |
| 2014-04-23 | $6.21 | $6.21 | 176,900 | — | — |
| 2014-04-22 | $6.44 | $6.44 | 422,200 | — | — |
| 2014-04-21 | $6.23 | $6.23 | 265,300 | — | — |
| 2014-04-17 | $5.98 | $5.98 | 186,500 | — | — |
| 2014-04-16 | $5.85 | $5.85 | 253,300 | — | — |
| 2014-04-15 | $5.92 | $5.92 | 140,400 | — | — |
| 2014-04-14 | $5.91 | $5.91 | 159,300 | — | — |
| 2014-04-11 | $6.08 | $6.08 | 203,500 | — | — |
| 2014-04-10 | $6.08 | $6.08 | 225,600 | — | — |
| 2014-04-09 | $6.42 | $6.42 | 113,500 | — | — |
| 2014-04-08 | $6.33 | $6.33 | 261,600 | — | — |
| 2014-04-07 | $6.14 | $6.14 | 243,700 | — | — |
| 2014-04-04 | $6.22 | $6.22 | 186,300 | — | — |
| 2014-04-03 | $6.50 | $6.50 | 119,200 | — | — |
| 2014-04-02 | $6.67 | $6.67 | 117,000 | — | — |
| 2014-04-01 | $6.57 | $6.57 | 141,800 | — | — |
| 2014-03-31 | $6.39 | $6.39 | 207,600 | — | — |
| 2014-03-28 | $6.24 | $6.24 | 217,700 | — | — |
| 2014-03-27 | $6.39 | $6.39 | 164,200 | — | — |
| 2014-03-26 | $6.37 | $6.37 | 288,500 | — | — |
| 2014-03-25 | $6.80 | $6.80 | 82,100 | — | — |
| 2014-03-24 | $6.80 | $6.80 | 130,900 | — | — |
| 2014-03-21 | $6.83 | $6.83 | 370,800 | — | — |
| 2014-03-20 | $7.02 | $7.02 | 145,500 | — | — |
| 2014-03-19 | $6.95 | $6.95 | 79,200 | — | — |
| 2014-03-18 | $7.00 | $7.00 | 112,800 | — | — |
| 2014-03-17 | $6.81 | $6.81 | 115,400 | — | — |
| 2014-03-14 | $6.77 | $6.77 | 140,200 | — | — |
| 2014-03-13 | $6.81 | $6.81 | 178,200 | — | — |
| 2014-03-12 | $7.04 | $7.04 | 266,500 | — | — |
| 2014-03-11 | $6.93 | $6.93 | 202,400 | — | — |
| 2014-03-10 | $6.93 | $6.93 | 120,400 | — | — |
| 2014-03-07 | $7.03 | $7.03 | 154,800 | — | — |
| 2014-03-06 | $6.98 | $6.98 | 181,900 | — | — |
| 2014-03-05 | $7.14 | $7.14 | 156,500 | — | — |
| 2014-03-04 | $7.14 | $7.14 | 508,100 | — | — |
| 2014-03-03 | $7.15 | $7.15 | 217,900 | — | — |
| 2014-02-28 | $7.13 | $7.13 | 409,500 | — | — |
| 2014-02-27 | $7.19 | $7.19 | 313,300 | — | — |
| 2014-02-26 | $7.04 | $7.04 | 342,100 | — | — |
| 2014-02-25 | $6.94 | $6.94 | 508,800 | — | — |
| 2014-02-24 | $6.81 | $6.81 | 236,800 | — | — |
| 2014-02-21 | $6.74 | $6.74 | 364,300 | — | — |
| 2014-02-20 | $6.67 | $6.67 | 188,000 | — | — |
| 2014-02-19 | $6.50 | $6.50 | 195,700 | — | — |
| 2014-02-18 | $6.64 | $6.64 | 147,900 | — | — |
| 2014-02-14 | $6.57 | $6.57 | 90,500 | — | — |
| 2014-02-13 | $6.54 | $6.54 | 241,200 | — | — |
| 2014-02-12 | $6.54 | $6.54 | 323,600 | — | — |
| 2014-02-11 | $6.48 | $6.48 | 360,400 | — | — |
| 2014-02-10 | $6.34 | $6.34 | 362,000 | — | — |
| 2014-02-07 | $6.42 | $6.42 | 283,400 | — | — |
| 2014-02-06 | $6.50 | $6.50 | 514,400 | — | — |
| 2014-02-05 | $6.09 | $6.09 | 258,600 | — | — |
| 2014-02-04 | $6.27 | $6.27 | 270,900 | — | — |
| 2014-02-03 | $6.15 | $6.15 | 338,400 | — | — |
| 2014-01-31 | $6.44 | $6.44 | 308,600 | — | — |
| 2014-01-30 | $6.53 | $6.53 | 200,300 | — | — |
| 2014-01-29 | $6.50 | $6.50 | 282,900 | — | — |
| 2014-01-28 | $6.52 | $6.52 | 289,600 | — | — |
| 2014-01-27 | $6.52 | $6.52 | 311,600 | — | — |
| 2014-01-24 | $6.62 | $6.62 | 236,700 | — | — |
| 2014-01-23 | $6.76 | $6.76 | 163,700 | — | — |
| 2014-01-22 | $6.77 | $6.77 | 234,300 | — | — |
| 2014-01-21 | $6.66 | $6.66 | 227,000 | — | — |
| 2014-01-17 | $6.54 | $6.54 | 150,900 | — | — |
| 2014-01-16 | $6.70 | $6.70 | 196,900 | — | — |
| 2014-01-15 | $6.73 | $6.73 | 290,300 | — | — |
| 2014-01-14 | $6.71 | $6.71 | 475,000 | — | — |
| 2014-01-13 | $6.38 | $6.38 | 297,000 | — | — |
| 2014-01-10 | $6.41 | $6.41 | 270,000 | — | — |
| 2014-01-09 | $6.34 | $6.34 | 326,700 | — | — |
| 2014-01-08 | $6.44 | $6.44 | 440,000 | — | — |
| 2014-01-07 | $6.32 | $6.32 | 287,000 | — | — |
| 2014-01-06 | $6.27 | $6.27 | 437,300 | — | — |
| 2014-01-03 | $6.37 | $6.37 | 493,300 | — | — |
| 2014-01-02 | $6.01 | $6.01 | 300,800 | — | — |