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
- 2012-07-10 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 | $9.13 | $9.33 | 4,400 | — | — |
| 2014-12-30 | $8.93 | $9.13 | 200 | — | — |
| 2014-12-29 | $8.93 | $9.13 | 4,400 | — | — |
| 2014-12-26 | $8.93 | $9.13 | 0 | — | — |
| 2014-12-24 | $8.93 | $9.13 | 2,600 | — | — |
| 2014-12-23 | $8.83 | $9.02 | 20,800 | — | — |
| 2014-12-22 | $8.70 | $8.90 | 31,400 | — | — |
| 2014-12-19 | $8.70 | $8.89 | 7,800 | — | — |
| 2014-12-18 | $8.66 | $8.85 | 3,200 | — | — |
| 2014-12-17 | $8.63 | $8.82 | 7,800 | — | — |
| 2014-12-16 | $8.65 | $8.85 | 3,000 | — | — |
| 2014-12-15 | $8.66 | $8.86 | 10,200 | — | — |
| 2014-12-12 | $8.66 | $8.85 | 1,000 | — | — |
| 2014-12-11 | $8.60 | $8.79 | 4,800 | — | — |
| 2014-12-10 | $8.66 | $8.86 | 12,600 | — | — |
| 2014-12-09 | $8.61 | $8.80 | 29,400 | — | — |
| 2014-12-08 | $8.69 | $8.88 | 0 | — | — |
| 2014-12-05 | $8.69 | $8.88 | 12,800 | — | — |
| 2014-12-04 | $8.60 | $8.79 | 5,200 | — | — |
| 2014-12-03 | $8.68 | $8.87 | 6,200 | — | — |
| 2014-12-02 | $8.70 | $8.89 | 600 | — | — |
| 2014-12-01 | $8.70 | $8.90 | 1,200 | — | — |
| 2014-11-28 | $8.70 | $8.90 | 200 | — | — |
| 2014-11-26 | $8.70 | $8.89 | 600 | — | — |
| 2014-11-25 | $8.69 | $8.89 | 3,800 | — | — |
| 2014-11-24 | $8.70 | $8.90 | 4,800 | — | — |
| 2014-11-21 | $8.70 | $8.89 | 8,200 | — | — |
| 2014-11-20 | $8.66 | $8.86 | 1,000 | — | — |
| 2014-11-19 | $8.68 | $8.87 | 400 | — | — |
| 2014-11-18 | $8.66 | $8.86 | 0 | — | — |
| 2014-11-17 | $8.66 | $8.86 | 4,400 | — | — |
| 2014-11-14 | $8.65 | $8.85 | 2,400 | — | — |
| 2014-11-13 | $8.61 | $8.80 | 1,600 | — | — |
| 2014-11-12 | $8.63 | $8.82 | 9,800 | — | — |
| 2014-11-11 | $8.60 | $8.76 | 2,600 | — | — |
| 2014-11-10 | $8.58 | $8.74 | 5,800 | — | — |
| 2014-11-07 | $8.55 | $8.71 | 4,200 | — | — |
| 2014-11-06 | $8.63 | $8.79 | 0 | — | — |
| 2014-11-05 | $8.63 | $8.79 | 8,600 | — | — |
| 2014-11-04 | $8.55 | $8.71 | 0 | — | — |
| 2014-11-03 | $8.55 | $8.71 | 2,600 | — | — |
| 2014-10-31 | $8.59 | $8.75 | 3,600 | — | — |
| 2014-10-30 | $8.65 | $8.81 | 9,200 | — | — |
| 2014-10-29 | $8.70 | $8.87 | 14,200 | — | — |
| 2014-10-28 | $8.70 | $8.87 | 24,400 | — | — |
| 2014-10-27 | $8.50 | $8.66 | 5,400 | — | — |
| 2014-10-24 | $8.55 | $8.71 | 25,400 | — | — |
| 2014-10-23 | $8.50 | $8.66 | 0 | — | — |
| 2014-10-22 | $8.50 | $8.66 | 5,000 | — | — |
| 2014-10-21 | $8.40 | $8.56 | 3,000 | — | — |
| 2014-10-20 | $8.39 | $8.54 | 1,600 | — | — |
| 2014-10-17 | $8.39 | $8.54 | 600 | — | — |
| 2014-10-16 | $8.40 | $8.56 | 0 | — | — |
| 2014-10-15 | $8.40 | $8.56 | 0 | — | — |
| 2014-10-14 | $8.40 | $8.56 | 0 | — | — |
| 2014-10-13 | $8.40 | $8.56 | 0 | — | — |
| 2014-10-10 | $8.40 | $8.56 | 0 | — | — |
| 2014-10-09 | $8.40 | $8.56 | 67,200 | — | — |
| 2014-10-08 | $8.40 | $8.56 | 5,000 | — | — |
| 2014-10-07 | $8.37 | $8.53 | 2,000 | — | — |
| 2014-10-06 | $8.34 | $8.50 | 2,200 | — | — |
| 2014-10-03 | $8.52 | $8.68 | 3,400 | — | — |
| 2014-10-02 | $8.52 | $8.68 | 28,200 | — | — |
| 2014-10-01 | $8.53 | $8.69 | 10,400 | — | — |
| 2014-09-30 | $8.55 | $8.71 | 600 | — | — |
| 2014-09-29 | $8.56 | $8.72 | 1,600 | — | — |
| 2014-09-26 | $8.51 | $8.67 | 4,400 | — | — |
| 2014-09-25 | $8.55 | $8.71 | 19,400 | — | — |
| 2014-09-24 | $8.58 | $8.74 | 0 | — | — |
| 2014-09-23 | $8.58 | $8.74 | 7,200 | — | — |
| 2014-09-22 | $8.61 | $8.77 | 1,000 | — | — |
| 2014-09-19 | $8.70 | $8.86 | 18,800 | — | — |
| 2014-09-18 | $8.57 | $8.73 | 1,200 | — | — |
| 2014-09-17 | $8.58 | $8.74 | 3,400 | — | — |
| 2014-09-16 | $8.59 | $8.75 | 3,000 | — | — |
| 2014-09-15 | $8.58 | $8.74 | 3,800 | — | — |
| 2014-09-12 | $8.59 | $8.75 | 1,400 | — | — |
| 2014-09-11 | $8.59 | $8.75 | 1,400 | — | — |
| 2014-09-10 | $8.64 | $8.80 | 2,600 | — | — |
| 2014-09-09 | $8.63 | $8.79 | 4,000 | — | — |
| 2014-09-08 | $8.63 | $8.79 | 11,400 | — | — |
| 2014-09-05 | $8.64 | $8.80 | 1,600 | — | — |
| 2014-09-04 | $8.64 | $8.80 | 14,200 | — | — |
| 2014-09-03 | $8.67 | $8.83 | 12,200 | — | — |
| 2014-09-02 | $8.66 | $8.82 | 3,800 | — | — |
| 2014-08-29 | $8.68 | $8.84 | 0 | — | — |
| 2014-08-28 | $8.68 | $8.84 | 5,000 | — | — |
| 2014-08-27 | $8.68 | $8.84 | 14,400 | — | — |
| 2014-08-26 | $8.68 | $8.85 | 1,200 | — | — |
| 2014-08-25 | $8.70 | $8.86 | 400 | — | — |
| 2014-08-22 | $8.65 | $8.81 | 5,800 | — | — |
| 2014-08-21 | $8.65 | $8.81 | 8,400 | — | — |
| 2014-08-20 | $8.63 | $8.79 | 1,600 | — | — |
| 2014-08-19 | $8.65 | $8.81 | 2,000 | — | — |
| 2014-08-18 | $8.65 | $8.81 | 4,600 | — | — |
| 2014-08-15 | $8.60 | $8.76 | 12,800 | — | — |
| 2014-08-14 | $8.70 | $8.87 | 200 | — | — |
| 2014-08-13 | $8.55 | $8.71 | 49,200 | — | — |
| 2014-08-12 | $8.63 | $8.79 | 7,400 | — | — |
| 2014-08-11 | $8.61 | $8.74 | 18,000 | — | — |
| 2014-08-08 | $8.60 | $8.73 | 1,400 | — | — |
| 2014-08-07 | $8.61 | $8.74 | 0 | — | — |
| 2014-08-06 | $8.61 | $8.74 | 600 | — | — |
| 2014-08-05 | $8.54 | $8.67 | 6,600 | — | — |
| 2014-08-04 | $8.61 | $8.74 | 1,800 | — | — |
| 2014-08-01 | $8.69 | $8.82 | 16,800 | — | — |
| 2014-07-31 | $8.63 | $8.76 | 5,400 | — | — |
| 2014-07-30 | $8.62 | $8.75 | 600 | — | — |
| 2014-07-29 | $8.67 | $8.80 | 3,400 | — | — |
| 2014-07-28 | $8.58 | $8.71 | 7,600 | — | — |
| 2014-07-25 | $8.60 | $8.73 | 2,400 | — | — |
| 2014-07-24 | $8.54 | $8.67 | 2,000 | — | — |
| 2014-07-23 | $8.54 | $8.67 | 3,000 | — | — |
| 2014-07-22 | $8.56 | $8.69 | 8,000 | — | — |
| 2014-07-21 | $8.58 | $8.71 | 7,200 | — | — |
| 2014-07-18 | $8.59 | $8.72 | 0 | — | — |
| 2014-07-17 | $8.59 | $8.72 | 0 | — | — |
| 2014-07-16 | $8.59 | $8.72 | 400 | — | — |
| 2014-07-15 | $8.65 | $8.78 | 1,200 | — | — |
| 2014-07-14 | $8.48 | $8.61 | 1,800 | — | — |
| 2014-07-11 | $8.54 | $8.67 | 15,600 | — | — |
| 2014-07-10 | $8.54 | $8.67 | 2,600 | — | — |
| 2014-07-09 | $8.59 | $8.72 | 400 | — | — |
| 2014-07-08 | $8.62 | $8.75 | 0 | — | — |
| 2014-07-07 | $8.62 | $8.75 | 2,400 | — | — |
| 2014-07-03 | $8.70 | $8.83 | 0 | — | — |
| 2014-07-02 | $8.70 | $8.83 | 11,600 | — | — |
| 2014-07-01 | $8.70 | $8.84 | 15,600 | — | — |
| 2014-06-30 | $8.70 | $8.84 | 18,200 | — | — |
| 2014-06-27 | $8.70 | $8.84 | 6,000 | — | — |
| 2014-06-26 | $8.74 | $8.87 | 1,800 | — | — |
| 2014-06-25 | $8.70 | $8.84 | 1,200 | — | — |
| 2014-06-24 | $8.67 | $8.80 | 3,000 | — | — |
| 2014-06-23 | $8.71 | $8.85 | 43,800 | — | — |
| 2014-06-20 | $8.71 | $8.84 | 6,000 | — | — |
| 2014-06-19 | $8.61 | $8.74 | 25,200 | — | — |
| 2014-06-18 | $8.55 | $8.68 | 2,400 | — | — |
| 2014-06-17 | $8.50 | $8.63 | 200 | — | — |
| 2014-06-16 | $8.50 | $8.63 | 400 | — | — |
| 2014-06-13 | $8.50 | $8.63 | 200 | — | — |
| 2014-06-12 | $8.60 | $8.73 | 600 | — | — |
| 2014-06-11 | $8.59 | $8.72 | 5,600 | — | — |
| 2014-06-10 | $8.54 | $8.67 | 9,600 | — | — |
| 2014-06-09 | $8.52 | $8.65 | 13,800 | — | — |
| 2014-06-06 | $8.63 | $8.76 | 0 | — | — |
| 2014-06-05 | $8.63 | $8.76 | 22,600 | — | — |
| 2014-06-04 | $8.59 | $8.72 | 2,000 | — | — |
| 2014-06-03 | $8.66 | $8.79 | 11,400 | — | — |
| 2014-06-02 | $8.60 | $8.73 | 11,000 | — | — |
| 2014-05-30 | $8.57 | $8.70 | 2,200 | — | — |
| 2014-05-29 | $8.53 | $8.66 | 3,600 | — | — |
| 2014-05-28 | $8.54 | $8.67 | 3,200 | — | — |
| 2014-05-27 | $8.56 | $8.69 | 49,000 | — | — |
| 2014-05-23 | $8.55 | $8.68 | 2,800 | — | — |
| 2014-05-22 | $8.58 | $8.71 | 3,600 | — | — |
| 2014-05-21 | $8.51 | $8.64 | 0 | — | — |
| 2014-05-20 | $8.51 | $8.64 | 10,600 | — | — |
| 2014-05-19 | $8.53 | $8.66 | 144,000 | — | — |
| 2014-05-16 | $8.48 | $8.61 | 4,000 | — | — |
| 2014-05-15 | $8.59 | $8.72 | 3,200 | — | — |
| 2014-05-14 | $8.57 | $8.70 | 4,400 | — | — |
| 2014-05-13 | $8.60 | $8.73 | 147,800 | — | — |
| 2014-05-12 | $8.55 | $8.68 | 74,800 | — | — |
| 2014-05-09 | $8.28 | $8.37 | 7,200 | — | — |
| 2014-05-08 | $8.45 | $8.54 | 0 | — | — |
| 2014-05-07 | $8.45 | $8.54 | 0 | — | — |
| 2014-05-06 | $8.45 | $8.54 | 4,400 | — | — |
| 2014-05-05 | $8.41 | $8.51 | 7,800 | — | — |
| 2014-05-02 | $8.28 | $8.37 | 17,000 | — | — |
| 2014-05-01 | $8.38 | $8.47 | 28,400 | — | — |
| 2014-04-30 | $8.26 | $8.35 | 1,200 | — | — |
| 2014-04-29 | $8.20 | $8.30 | 8,200 | — | — |
| 2014-04-28 | $8.20 | $8.30 | 0 | — | — |
| 2014-04-25 | $8.20 | $8.30 | 22,600 | — | — |
| 2014-04-24 | $8.21 | $8.30 | 0 | — | — |
| 2014-04-23 | $8.21 | $8.30 | 0 | — | — |
| 2014-04-22 | $8.21 | $8.30 | 2,600 | — | — |
| 2014-04-21 | $8.25 | $8.35 | 1,800 | — | — |
| 2014-04-17 | $8.33 | $8.42 | 800 | — | — |
| 2014-04-16 | $8.33 | $8.43 | 53,000 | — | — |
| 2014-04-15 | $8.19 | $8.28 | 0 | — | — |
| 2014-04-14 | $8.19 | $8.28 | 0 | — | — |
| 2014-04-11 | $8.19 | $8.28 | 0 | — | — |
| 2014-04-10 | $8.19 | $8.28 | 1,000 | — | — |
| 2014-04-09 | $8.19 | $8.29 | 22,600 | — | — |
| 2014-04-08 | $8.26 | $8.36 | 1,000 | — | — |
| 2014-04-07 | $8.26 | $8.36 | 0 | — | — |
| 2014-04-04 | $8.26 | $8.36 | 200 | — | — |
| 2014-04-03 | $8.30 | $8.39 | 0 | — | — |
| 2014-04-02 | $8.30 | $8.39 | 10,200 | — | — |
| 2014-04-01 | $8.12 | $8.21 | 11,600 | — | — |
| 2014-03-31 | $8.18 | $8.27 | 3,800 | — | — |
| 2014-03-28 | $8.25 | $8.34 | 11,400 | — | — |
| 2014-03-27 | $8.25 | $8.35 | 0 | — | — |
| 2014-03-26 | $8.25 | $8.35 | 19,600 | — | — |
| 2014-03-25 | $8.27 | $8.37 | 0 | — | — |
| 2014-03-24 | $8.27 | $8.37 | 5,400 | — | — |
| 2014-03-21 | $8.33 | $8.42 | 4,000 | — | — |
| 2014-03-20 | $8.33 | $8.43 | 800 | — | — |
| 2014-03-19 | $8.32 | $8.42 | 0 | — | — |
| 2014-03-18 | $8.32 | $8.42 | 1,600 | — | — |
| 2014-03-17 | $8.32 | $8.42 | 400 | — | — |
| 2014-03-14 | $8.37 | $8.47 | 5,000 | — | — |
| 2014-03-13 | $8.41 | $8.51 | 3,600 | — | — |
| 2014-03-12 | $8.37 | $8.46 | 400 | — | — |
| 2014-03-11 | $8.39 | $8.49 | 0 | — | — |
| 2014-03-10 | $8.39 | $8.49 | 18,000 | — | — |
| 2014-03-07 | $8.43 | $8.53 | 3,000 | — | — |
| 2014-03-06 | $8.45 | $8.54 | 800 | — | — |
| 2014-03-05 | $8.45 | $8.54 | 7,400 | — | — |
| 2014-03-04 | $8.46 | $8.56 | 8,200 | — | — |
| 2014-03-03 | $8.45 | $8.54 | 5,800 | — | — |
| 2014-02-28 | $8.43 | $8.52 | 3,600 | — | — |
| 2014-02-27 | $8.50 | $8.60 | 14,400 | — | — |
| 2014-02-26 | $8.42 | $8.52 | 8,400 | — | — |
| 2014-02-25 | $8.46 | $8.56 | 600 | — | — |
| 2014-02-24 | $8.40 | $8.50 | 12,400 | — | — |
| 2014-02-21 | $8.40 | $8.50 | 11,200 | — | — |
| 2014-02-20 | $8.52 | $8.62 | 9,400 | — | — |
| 2014-02-19 | $8.43 | $8.52 | 1,600 | — | — |
| 2014-02-18 | $8.43 | $8.52 | 2,400 | — | — |
| 2014-02-14 | $8.43 | $8.53 | 1,600 | — | — |
| 2014-02-13 | $8.43 | $8.52 | 4,200 | — | — |
| 2014-02-12 | $8.43 | $8.52 | 8,600 | — | — |
| 2014-02-11 | $8.49 | $8.56 | 4,600 | — | — |
| 2014-02-10 | $8.51 | $8.59 | 9,200 | — | — |
| 2014-02-07 | $8.48 | $8.55 | 5,200 | — | — |
| 2014-02-06 | $8.44 | $8.51 | 5,200 | — | — |
| 2014-02-05 | $8.43 | $8.50 | 2,000 | — | — |
| 2014-02-04 | $8.50 | $8.58 | 7,400 | — | — |
| 2014-02-03 | $8.49 | $8.56 | 29,000 | — | — |
| 2014-01-31 | $8.58 | $8.65 | 18,400 | — | — |
| 2014-01-30 | $8.58 | $8.66 | 65,800 | — | — |
| 2014-01-29 | $8.54 | $8.62 | 167,800 | — | — |
| 2014-01-28 | $8.50 | $8.58 | 21,400 | — | — |
| 2014-01-27 | $8.55 | $8.63 | 1,800 | — | — |
| 2014-01-24 | $8.50 | $8.58 | 15,000 | — | — |
| 2014-01-23 | $8.60 | $8.68 | 5,400 | — | — |
| 2014-01-22 | $8.46 | $8.53 | 9,400 | — | — |
| 2014-01-21 | $8.50 | $8.58 | 7,800 | — | — |
| 2014-01-17 | $8.49 | $8.56 | 4,400 | — | — |
| 2014-01-16 | $8.50 | $8.58 | 11,000 | — | — |
| 2014-01-15 | $8.50 | $8.58 | 16,200 | — | — |
| 2014-01-14 | $8.55 | $8.63 | 2,800 | — | — |
| 2014-01-13 | $8.54 | $8.61 | 18,400 | — | — |
| 2014-01-10 | $8.50 | $8.58 | 1,200 | — | — |
| 2014-01-09 | $8.50 | $8.58 | 5,200 | — | — |
| 2014-01-08 | $8.55 | $8.63 | 0 | — | — |
| 2014-01-07 | $8.55 | $8.63 | 0 | — | — |
| 2014-01-06 | $8.55 | $8.63 | 11,200 | — | — |
| 2014-01-03 | $8.55 | $8.63 | 1,000 | — | — |
| 2014-01-02 | $8.55 | $8.63 | 18,800 | — | — |