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
- 2011-01-27 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 | $8.07 | $12.21 | 217,000 | — | — |
| 2014-12-30 | $7.95 | $12.02 | 297,300 | — | — |
| 2014-12-29 | $7.98 | $12.07 | 304,100 | — | — |
| 2014-12-26 | $8.04 | $12.16 | 168,200 | — | — |
| 2014-12-24 | $7.95 | $12.02 | 193,000 | — | — |
| 2014-12-23 | $8.01 | $12.12 | 348,600 | — | — |
| 2014-12-22 | $7.88 | $11.92 | 403,600 | — | — |
| 2014-12-19 | $8.11 | $12.27 | 243,500 | — | — |
| 2014-12-18 | $7.84 | $11.86 | 278,300 | — | — |
| 2014-12-17 | $7.52 | $11.37 | 226,400 | — | — |
| 2014-12-16 | $7.28 | $11.01 | 252,600 | — | — |
| 2014-12-15 | $7.28 | $11.01 | 305,600 | — | — |
| 2014-12-12 | $7.50 | $11.34 | 142,000 | — | — |
| 2014-12-11 | $7.76 | $11.74 | 93,000 | — | — |
| 2014-12-10 | $7.87 | $11.90 | 199,000 | — | — |
| 2014-12-09 | $8.09 | $12.10 | 183,100 | — | — |
| 2014-12-08 | $7.94 | $11.88 | 242,500 | — | — |
| 2014-12-05 | $8.11 | $12.13 | 142,900 | — | — |
| 2014-12-04 | $8.34 | $12.47 | 333,900 | — | — |
| 2014-12-03 | $8.35 | $12.49 | 148,900 | — | — |
| 2014-12-02 | $8.34 | $12.47 | 290,700 | — | — |
| 2014-12-01 | $8.30 | $12.41 | 181,600 | — | — |
| 2014-11-28 | $8.28 | $12.38 | 178,300 | — | — |
| 2014-11-26 | $8.69 | $13.00 | 96,500 | — | — |
| 2014-11-25 | $8.78 | $13.13 | 129,100 | — | — |
| 2014-11-24 | $8.73 | $13.06 | 175,700 | — | — |
| 2014-11-21 | $8.72 | $13.04 | 227,700 | — | — |
| 2014-11-20 | $8.58 | $12.83 | 178,500 | — | — |
| 2014-11-19 | $8.54 | $12.77 | 203,900 | — | — |
| 2014-11-18 | $8.69 | $13.00 | 198,500 | — | — |
| 2014-11-17 | $8.58 | $12.83 | 170,800 | — | — |
| 2014-11-14 | $8.43 | $12.61 | 198,700 | — | — |
| 2014-11-13 | $8.30 | $12.41 | 220,100 | — | — |
| 2014-11-12 | $8.51 | $12.73 | 156,700 | — | — |
| 2014-11-11 | $8.56 | $12.80 | 212,600 | — | — |
| 2014-11-10 | $8.46 | $12.65 | 142,100 | — | — |
| 2014-11-07 | $8.73 | $12.92 | 236,800 | — | — |
| 2014-11-06 | $8.45 | $12.51 | 225,900 | — | — |
| 2014-11-05 | $8.41 | $12.45 | 125,200 | — | — |
| 2014-11-04 | $8.52 | $12.61 | 209,500 | — | — |
| 2014-11-03 | $8.77 | $12.98 | 126,100 | — | — |
| 2014-10-31 | $8.82 | $13.06 | 249,200 | — | — |
| 2014-10-30 | $8.97 | $13.28 | 193,600 | — | — |
| 2014-10-29 | $9.17 | $13.57 | 92,000 | — | — |
| 2014-10-28 | $9.29 | $13.75 | 85,700 | — | — |
| 2014-10-27 | $9.18 | $13.59 | 138,300 | — | — |
| 2014-10-24 | $9.36 | $13.86 | 55,500 | — | — |
| 2014-10-23 | $9.30 | $13.77 | 124,400 | — | — |
| 2014-10-22 | $9.34 | $13.83 | 134,600 | — | — |
| 2014-10-21 | $9.48 | $14.03 | 79,000 | — | — |
| 2014-10-20 | $9.21 | $13.63 | 115,700 | — | — |
| 2014-10-17 | $9.28 | $13.74 | 56,700 | — | — |
| 2014-10-16 | $9.24 | $13.68 | 75,800 | — | — |
| 2014-10-15 | $9.11 | $13.49 | 196,700 | — | — |
| 2014-10-14 | $9.28 | $13.60 | 99,100 | — | — |
| 2014-10-13 | $9.28 | $13.60 | 108,700 | — | — |
| 2014-10-10 | $9.39 | $13.77 | 135,100 | — | — |
| 2014-10-09 | $9.58 | $14.04 | 82,500 | — | — |
| 2014-10-08 | $9.72 | $14.25 | 233,900 | — | — |
| 2014-10-07 | $9.54 | $13.99 | 76,700 | — | — |
| 2014-10-06 | $9.66 | $14.16 | 104,900 | — | — |
| 2014-10-03 | $9.68 | $14.19 | 199,500 | — | — |
| 2014-10-02 | $9.76 | $14.31 | 131,700 | — | — |
| 2014-10-01 | $9.83 | $14.41 | 99,200 | — | — |
| 2014-09-30 | $9.75 | $14.29 | 100,400 | — | — |
| 2014-09-29 | $9.98 | $14.63 | 94,300 | — | — |
| 2014-09-26 | $10.00 | $14.66 | 75,200 | — | — |
| 2014-09-25 | $9.87 | $14.47 | 123,100 | — | — |
| 2014-09-24 | $10.05 | $14.73 | 102,700 | — | — |
| 2014-09-23 | $10.11 | $14.82 | 136,100 | — | — |
| 2014-09-22 | $9.95 | $14.59 | 201,300 | — | — |
| 2014-09-19 | $10.31 | $15.11 | 156,100 | — | — |
| 2014-09-18 | $10.51 | $15.41 | 59,800 | — | — |
| 2014-09-17 | $10.58 | $15.51 | 75,800 | — | — |
| 2014-09-16 | $10.67 | $15.64 | 59,100 | — | — |
| 2014-09-15 | $10.58 | $15.51 | 108,100 | — | — |
| 2014-09-12 | $10.63 | $15.58 | 74,200 | — | — |
| 2014-09-11 | $10.89 | $15.83 | 129,600 | — | — |
| 2014-09-10 | $10.89 | $15.83 | 135,100 | — | — |
| 2014-09-09 | $11.03 | $16.04 | 142,800 | — | — |
| 2014-09-08 | $11.04 | $16.05 | 137,000 | — | — |
| 2014-09-05 | $11.29 | $16.41 | 58,300 | — | — |
| 2014-09-04 | $11.33 | $16.47 | 108,400 | — | — |
| 2014-09-03 | $11.40 | $16.57 | 32,000 | — | — |
| 2014-09-02 | $11.38 | $16.54 | 65,600 | — | — |
| 2014-08-29 | $11.48 | $16.69 | 67,000 | — | — |
| 2014-08-28 | $11.43 | $16.62 | 57,500 | — | — |
| 2014-08-27 | $11.46 | $16.66 | 52,500 | — | — |
| 2014-08-26 | $11.38 | $16.54 | 66,100 | — | — |
| 2014-08-25 | $11.38 | $16.54 | 92,200 | — | — |
| 2014-08-22 | $11.47 | $16.68 | 82,800 | — | — |
| 2014-08-21 | $11.44 | $16.63 | 66,000 | — | — |
| 2014-08-20 | $11.50 | $16.72 | 53,500 | — | — |
| 2014-08-19 | $11.52 | $16.75 | 83,800 | — | — |
| 2014-08-18 | $11.39 | $16.56 | 48,400 | — | — |
| 2014-08-15 | $11.37 | $16.53 | 70,800 | — | — |
| 2014-08-14 | $11.38 | $16.54 | 104,600 | — | — |
| 2014-08-13 | $11.55 | $16.79 | 50,400 | — | — |
| 2014-08-12 | $11.57 | $16.69 | 56,100 | — | — |
| 2014-08-11 | $11.57 | $16.69 | 76,600 | — | — |
| 2014-08-08 | $11.44 | $16.50 | 54,500 | — | — |
| 2014-08-07 | $11.39 | $16.43 | 72,000 | — | — |
| 2014-08-06 | $11.32 | $16.33 | 54,300 | — | — |
| 2014-08-05 | $11.19 | $16.14 | 74,100 | — | — |
| 2014-08-04 | $11.42 | $16.47 | 52,200 | — | — |
| 2014-08-01 | $11.36 | $16.39 | 73,100 | — | — |
| 2014-07-31 | $11.17 | $16.11 | 78,300 | — | — |
| 2014-07-30 | $11.45 | $16.52 | 66,300 | — | — |
| 2014-07-29 | $11.52 | $16.62 | 62,800 | — | — |
| 2014-07-28 | $11.53 | $16.63 | 51,100 | — | — |
| 2014-07-25 | $11.51 | $16.60 | 66,400 | — | — |
| 2014-07-24 | $11.50 | $16.59 | 58,900 | — | — |
| 2014-07-23 | $11.53 | $16.63 | 66,800 | — | — |
| 2014-07-22 | $11.48 | $16.56 | 70,900 | — | — |
| 2014-07-21 | $11.42 | $16.47 | 62,300 | — | — |
| 2014-07-18 | $11.51 | $16.60 | 51,300 | — | — |
| 2014-07-17 | $11.49 | $16.57 | 105,300 | — | — |
| 2014-07-16 | $11.31 | $16.31 | 80,400 | — | — |
| 2014-07-15 | $11.23 | $16.20 | 102,300 | — | — |
| 2014-07-14 | $11.46 | $16.40 | 159,800 | — | — |
| 2014-07-11 | $11.56 | $16.54 | 75,100 | — | — |
| 2014-07-10 | $11.65 | $16.67 | 122,200 | — | — |
| 2014-07-09 | $11.68 | $16.72 | 122,700 | — | — |
| 2014-07-08 | $11.53 | $16.50 | 97,600 | — | — |
| 2014-07-07 | $11.51 | $16.47 | 64,700 | — | — |
| 2014-07-03 | $11.49 | $16.44 | 39,400 | — | — |
| 2014-07-02 | $11.52 | $16.49 | 95,400 | — | — |
| 2014-07-01 | $11.62 | $16.63 | 143,600 | — | — |
| 2014-06-30 | $11.52 | $16.49 | 73,100 | — | — |
| 2014-06-27 | $11.45 | $16.39 | 84,100 | — | — |
| 2014-06-26 | $11.34 | $16.23 | 57,000 | — | — |
| 2014-06-25 | $11.28 | $16.14 | 94,500 | — | — |
| 2014-06-24 | $11.34 | $16.23 | 88,900 | — | — |
| 2014-06-23 | $11.35 | $16.24 | 125,200 | — | — |
| 2014-06-20 | $11.23 | $16.07 | 146,100 | — | — |
| 2014-06-19 | $11.32 | $16.20 | 178,600 | — | — |
| 2014-06-18 | $11.07 | $15.84 | 107,500 | — | — |
| 2014-06-17 | $10.95 | $15.67 | 81,800 | — | — |
| 2014-06-16 | $10.98 | $15.71 | 87,300 | — | — |
| 2014-06-13 | $10.95 | $15.67 | 95,600 | — | — |
| 2014-06-12 | $10.93 | $15.64 | 108,900 | — | — |
| 2014-06-11 | $10.84 | $15.39 | 88,000 | — | — |
| 2014-06-10 | $10.72 | $15.21 | 108,200 | — | — |
| 2014-06-09 | $10.69 | $15.17 | 72,900 | — | — |
| 2014-06-06 | $10.69 | $15.17 | 66,200 | — | — |
| 2014-06-05 | $10.67 | $15.14 | 60,000 | — | — |
| 2014-06-04 | $10.60 | $15.04 | 59,600 | — | — |
| 2014-06-03 | $10.65 | $15.12 | 39,400 | — | — |
| 2014-06-02 | $10.65 | $15.12 | 47,500 | — | — |
| 2014-05-30 | $10.62 | $15.07 | 85,500 | — | — |
| 2014-05-29 | $10.66 | $15.13 | 61,300 | — | — |
| 2014-05-28 | $10.58 | $15.02 | 125,000 | — | — |
| 2014-05-27 | $10.73 | $15.23 | 108,200 | — | — |
| 2014-05-23 | $10.90 | $15.47 | 63,300 | — | — |
| 2014-05-22 | $10.86 | $15.41 | 69,200 | — | — |
| 2014-05-21 | $10.75 | $15.26 | 33,000 | — | — |
| 2014-05-20 | $10.72 | $15.21 | 57,200 | — | — |
| 2014-05-19 | $10.82 | $15.36 | 45,700 | — | — |
| 2014-05-16 | $10.84 | $15.39 | 64,900 | — | — |
| 2014-05-15 | $10.85 | $15.40 | 73,900 | — | — |
| 2014-05-14 | $10.88 | $15.44 | 79,600 | — | — |
| 2014-05-13 | $10.83 | $15.37 | 65,300 | — | — |
| 2014-05-12 | $10.90 | $15.34 | 114,400 | — | — |
| 2014-05-09 | $10.78 | $15.17 | 83,800 | — | — |
| 2014-05-08 | $10.75 | $15.13 | 145,200 | — | — |
| 2014-05-07 | $10.71 | $15.08 | 48,500 | — | — |
| 2014-05-06 | $10.71 | $15.08 | 89,400 | — | — |
| 2014-05-05 | $10.63 | $14.96 | 69,600 | — | — |
| 2014-05-02 | $10.58 | $14.89 | 38,600 | — | — |
| 2014-05-01 | $10.54 | $14.84 | 48,100 | — | — |
| 2014-04-30 | $10.57 | $14.88 | 63,600 | — | — |
| 2014-04-29 | $10.55 | $14.85 | 85,200 | — | — |
| 2014-04-28 | $10.54 | $14.84 | 79,100 | — | — |
| 2014-04-25 | $10.54 | $14.84 | 39,600 | — | — |
| 2014-04-24 | $10.54 | $14.84 | 76,600 | — | — |
| 2014-04-23 | $10.52 | $14.81 | 89,600 | — | — |
| 2014-04-22 | $10.39 | $14.62 | 39,200 | — | — |
| 2014-04-21 | $10.38 | $14.61 | 70,600 | — | — |
| 2014-04-17 | $10.37 | $14.60 | 33,200 | — | — |
| 2014-04-16 | $10.43 | $14.68 | 51,400 | — | — |
| 2014-04-15 | $10.40 | $14.64 | 84,200 | — | — |
| 2014-04-14 | $10.43 | $14.68 | 84,900 | — | — |
| 2014-04-11 | $10.35 | $14.57 | 50,300 | — | — |
| 2014-04-10 | $10.48 | $14.62 | 77,800 | — | — |
| 2014-04-09 | $10.65 | $14.86 | 62,000 | — | — |
| 2014-04-08 | $10.55 | $14.72 | 89,100 | — | — |
| 2014-04-07 | $10.43 | $14.56 | 75,700 | — | — |
| 2014-04-04 | $10.50 | $14.65 | 101,400 | — | — |
| 2014-04-03 | $10.46 | $14.60 | 44,600 | — | — |
| 2014-04-02 | $10.45 | $14.58 | 62,800 | — | — |
| 2014-04-01 | $10.31 | $14.39 | 202,900 | — | — |
| 2014-03-31 | $10.36 | $14.46 | 65,800 | — | — |
| 2014-03-28 | $10.39 | $14.50 | 159,400 | — | — |
| 2014-03-27 | $10.30 | $14.37 | 122,800 | — | — |
| 2014-03-26 | $10.30 | $14.37 | 214,700 | — | — |
| 2014-03-25 | $10.60 | $14.79 | 157,300 | — | — |
| 2014-03-24 | $10.61 | $14.81 | 106,900 | — | — |
| 2014-03-21 | $10.79 | $15.06 | 123,600 | — | — |
| 2014-03-20 | $10.70 | $14.93 | 112,500 | — | — |
| 2014-03-19 | $10.72 | $14.96 | 136,800 | — | — |
| 2014-03-18 | $10.91 | $15.22 | 86,000 | — | — |
| 2014-03-17 | $10.96 | $15.29 | 108,900 | — | — |
| 2014-03-14 | $11.07 | $15.45 | 83,600 | — | — |
| 2014-03-13 | $11.00 | $15.35 | 121,600 | — | — |
| 2014-03-12 | $11.07 | $15.32 | 92,900 | — | — |
| 2014-03-11 | $10.91 | $15.10 | 80,900 | — | — |
| 2014-03-10 | $10.92 | $15.11 | 55,400 | — | — |
| 2014-03-07 | $11.00 | $15.23 | 84,400 | — | — |
| 2014-03-06 | $11.10 | $15.36 | 71,200 | — | — |
| 2014-03-05 | $10.97 | $15.18 | 37,400 | — | — |
| 2014-03-04 | $10.95 | $15.16 | 68,400 | — | — |
| 2014-03-03 | $10.93 | $15.13 | 143,200 | — | — |
| 2014-02-28 | $10.88 | $15.06 | 59,000 | — | — |
| 2014-02-27 | $10.90 | $15.09 | 81,000 | — | — |
| 2014-02-26 | $10.91 | $15.10 | 450,800 | — | — |
| 2014-02-25 | $10.90 | $15.09 | 113,600 | — | — |
| 2014-02-24 | $10.93 | $15.13 | 163,400 | — | — |
| 2014-02-21 | $10.81 | $14.96 | 158,000 | — | — |
| 2014-02-20 | $10.75 | $14.88 | 109,300 | — | — |
| 2014-02-19 | $10.62 | $14.70 | 141,200 | — | — |
| 2014-02-18 | $10.76 | $14.89 | 90,800 | — | — |
| 2014-02-14 | $10.72 | $14.84 | 104,800 | — | — |
| 2014-02-13 | $10.56 | $14.62 | 117,100 | — | — |
| 2014-02-12 | $10.42 | $14.42 | 111,700 | — | — |
| 2014-02-11 | $10.64 | $14.60 | 149,100 | — | — |
| 2014-02-10 | $10.47 | $14.37 | 93,100 | — | — |
| 2014-02-07 | $10.38 | $14.25 | 126,800 | — | — |
| 2014-02-06 | $10.17 | $13.96 | 65,400 | — | — |
| 2014-02-05 | $10.06 | $13.81 | 66,400 | — | — |
| 2014-02-04 | $10.00 | $13.72 | 98,200 | — | — |
| 2014-02-03 | $9.97 | $13.68 | 75,400 | — | — |
| 2014-01-31 | $10.06 | $13.81 | 58,800 | — | — |
| 2014-01-30 | $10.15 | $13.93 | 71,700 | — | — |
| 2014-01-29 | $10.16 | $13.94 | 42,300 | — | — |
| 2014-01-28 | $10.15 | $13.93 | 67,700 | — | — |
| 2014-01-27 | $10.04 | $13.78 | 119,700 | — | — |
| 2014-01-24 | $10.19 | $13.99 | 81,400 | — | — |
| 2014-01-23 | $10.30 | $14.14 | 108,900 | — | — |
| 2014-01-22 | $10.23 | $14.04 | 133,400 | — | — |
| 2014-01-21 | $10.26 | $14.08 | 104,300 | — | — |
| 2014-01-17 | $10.21 | $14.01 | 104,000 | — | — |
| 2014-01-16 | $10.15 | $13.93 | 54,300 | — | — |
| 2014-01-15 | $10.05 | $13.79 | 87,900 | — | — |
| 2014-01-14 | $10.11 | $13.75 | 102,100 | — | — |
| 2014-01-13 | $10.17 | $13.83 | 105,400 | — | — |
| 2014-01-10 | $10.13 | $13.78 | 105,500 | — | — |
| 2014-01-09 | $10.06 | $13.68 | 65,100 | — | — |
| 2014-01-08 | $10.10 | $13.74 | 158,200 | — | — |
| 2014-01-07 | $10.20 | $13.87 | 88,600 | — | — |
| 2014-01-06 | $10.11 | $13.75 | 119,000 | — | — |
| 2014-01-03 | $10.12 | $13.77 | 129,500 | — | — |
| 2014-01-02 | $10.17 | $13.83 | 166,600 | — | — |