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
- 2007-06-19 to 2026-09-03
- 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 | $10.42 | $12.76 | 25,200 | — | — |
| 2014-12-30 | $10.48 | $12.83 | 34,900 | — | — |
| 2014-12-29 | $10.55 | $12.92 | 29,700 | — | — |
| 2014-12-26 | $10.59 | $12.97 | 46,500 | — | — |
| 2014-12-24 | $10.58 | $12.96 | 19,200 | — | — |
| 2014-12-23 | $10.48 | $12.83 | 59,700 | — | — |
| 2014-12-22 | $10.47 | $12.82 | 72,000 | — | — |
| 2014-12-19 | $10.37 | $12.70 | 174,000 | — | — |
| 2014-12-18 | $10.45 | $12.80 | 52,300 | — | — |
| 2014-12-17 | $10.14 | $12.42 | 56,300 | — | — |
| 2014-12-16 | $10.03 | $12.28 | 56,700 | — | — |
| 2014-12-15 | $10.09 | $12.36 | 49,000 | — | — |
| 2014-12-12 | $10.22 | $12.51 | 30,500 | — | — |
| 2014-12-11 | $10.27 | $12.58 | 69,100 | — | — |
| 2014-12-10 | $10.28 | $12.59 | 150,600 | — | — |
| 2014-12-09 | $10.60 | $12.66 | 43,800 | — | — |
| 2014-12-08 | $10.60 | $12.66 | 46,900 | — | — |
| 2014-12-05 | $10.65 | $12.72 | 39,600 | — | — |
| 2014-12-04 | $10.65 | $12.72 | 24,500 | — | — |
| 2014-12-03 | $10.70 | $12.78 | 84,500 | — | — |
| 2014-12-02 | $10.59 | $12.65 | 35,800 | — | — |
| 2014-12-01 | $10.47 | $12.51 | 42,400 | — | — |
| 2014-11-28 | $10.49 | $12.53 | 69,400 | — | — |
| 2014-11-26 | $10.49 | $12.53 | 65,500 | — | — |
| 2014-11-25 | $10.48 | $12.52 | 72,300 | — | — |
| 2014-11-24 | $10.49 | $12.53 | 89,300 | — | — |
| 2014-11-21 | $10.40 | $12.42 | 115,500 | — | — |
| 2014-11-20 | $10.47 | $12.51 | 57,000 | — | — |
| 2014-11-19 | $10.44 | $12.47 | 66,600 | — | — |
| 2014-11-18 | $10.34 | $12.35 | 57,700 | — | — |
| 2014-11-17 | $10.32 | $12.33 | 33,100 | — | — |
| 2014-11-14 | $10.34 | $12.35 | 28,500 | — | — |
| 2014-11-13 | $10.41 | $12.43 | 17,800 | — | — |
| 2014-11-12 | $10.45 | $12.48 | 31,000 | — | — |
| 2014-11-11 | $10.36 | $12.37 | 20,600 | — | — |
| 2014-11-10 | $10.40 | $12.42 | 38,300 | — | — |
| 2014-11-07 | $10.35 | $12.36 | 52,000 | — | — |
| 2014-11-06 | $10.33 | $12.34 | 47,700 | — | — |
| 2014-11-05 | $10.37 | $12.39 | 36,100 | — | — |
| 2014-11-04 | $10.32 | $12.33 | 117,400 | — | — |
| 2014-11-03 | $10.41 | $12.43 | 156,300 | — | — |
| 2014-10-31 | $10.31 | $12.31 | 71,700 | — | — |
| 2014-10-30 | $10.12 | $12.09 | 60,700 | — | — |
| 2014-10-29 | $10.15 | $12.12 | 63,800 | — | — |
| 2014-10-28 | $10.10 | $12.06 | 107,800 | — | — |
| 2014-10-27 | $9.88 | $11.80 | 16,100 | — | — |
| 2014-10-24 | $9.85 | $11.77 | 26,100 | — | — |
| 2014-10-23 | $9.87 | $11.79 | 20,200 | — | — |
| 2014-10-22 | $9.83 | $11.74 | 28,800 | — | — |
| 2014-10-21 | $9.68 | $11.56 | 91,800 | — | — |
| 2014-10-20 | $9.48 | $11.32 | 95,900 | — | — |
| 2014-10-17 | $9.48 | $11.32 | 52,000 | — | — |
| 2014-10-16 | $9.52 | $11.37 | 57,800 | — | — |
| 2014-10-15 | $9.16 | $10.94 | 72,500 | — | — |
| 2014-10-14 | $9.28 | $11.08 | 59,800 | — | — |
| 2014-10-13 | $9.41 | $11.24 | 62,700 | — | — |
| 2014-10-10 | $9.65 | $11.53 | 32,500 | — | — |
| 2014-10-09 | $9.74 | $11.63 | 27,900 | — | — |
| 2014-10-08 | $9.85 | $11.77 | 98,200 | — | — |
| 2014-10-07 | $9.75 | $11.65 | 124,500 | — | — |
| 2014-10-06 | $9.90 | $11.83 | 24,200 | — | — |
| 2014-10-03 | $10.04 | $11.99 | 42,600 | — | — |
| 2014-10-02 | $9.77 | $11.67 | 48,400 | — | — |
| 2014-10-01 | $9.76 | $11.66 | 75,500 | — | — |
| 2014-09-30 | $9.91 | $11.84 | 80,900 | — | — |
| 2014-09-29 | $9.98 | $11.92 | 24,900 | — | — |
| 2014-09-26 | $10.14 | $12.11 | 53,100 | — | — |
| 2014-09-25 | $10.04 | $11.99 | 53,200 | — | — |
| 2014-09-24 | $10.10 | $12.06 | 57,000 | — | — |
| 2014-09-23 | $10.03 | $11.98 | 38,800 | — | — |
| 2014-09-22 | $10.10 | $12.06 | 24,700 | — | — |
| 2014-09-19 | $10.15 | $12.12 | 35,700 | — | — |
| 2014-09-18 | $10.19 | $12.17 | 60,900 | — | — |
| 2014-09-17 | $10.13 | $12.10 | 58,000 | — | — |
| 2014-09-16 | $10.20 | $12.18 | 25,700 | — | — |
| 2014-09-15 | $10.06 | $12.02 | 41,400 | — | — |
| 2014-09-12 | $10.11 | $12.08 | 195,400 | — | — |
| 2014-09-11 | $10.26 | $12.11 | 47,900 | — | — |
| 2014-09-10 | $10.24 | $12.09 | 56,200 | — | — |
| 2014-09-09 | $10.26 | $12.11 | 80,800 | — | — |
| 2014-09-08 | $10.27 | $12.12 | 54,200 | — | — |
| 2014-09-05 | $10.27 | $12.12 | 67,600 | — | — |
| 2014-09-04 | $10.21 | $12.05 | 48,400 | — | — |
| 2014-09-03 | $10.20 | $12.04 | 52,500 | — | — |
| 2014-09-02 | $10.18 | $12.02 | 56,900 | — | — |
| 2014-08-29 | $10.17 | $12.01 | 23,800 | — | — |
| 2014-08-28 | $10.14 | $11.97 | 18,200 | — | — |
| 2014-08-27 | $10.15 | $11.98 | 74,600 | — | — |
| 2014-08-26 | $10.10 | $11.92 | 63,400 | — | — |
| 2014-08-25 | $10.06 | $11.88 | 67,100 | — | — |
| 2014-08-22 | $10.02 | $11.83 | 94,500 | — | — |
| 2014-08-21 | $10.13 | $11.96 | 26,900 | — | — |
| 2014-08-20 | $10.11 | $11.93 | 22,200 | — | — |
| 2014-08-19 | $10.10 | $11.92 | 42,700 | — | — |
| 2014-08-18 | $10.08 | $11.90 | 46,600 | — | — |
| 2014-08-15 | $10.00 | $11.80 | 38,300 | — | — |
| 2014-08-14 | $10.00 | $11.80 | 82,000 | — | — |
| 2014-08-13 | $9.99 | $11.79 | 32,000 | — | — |
| 2014-08-12 | $9.91 | $11.70 | 41,400 | — | — |
| 2014-08-11 | $9.90 | $11.69 | 19,600 | — | — |
| 2014-08-08 | $9.90 | $11.69 | 26,600 | — | — |
| 2014-08-07 | $9.82 | $11.59 | 24,600 | — | — |
| 2014-08-06 | $9.88 | $11.66 | 20,800 | — | — |
| 2014-08-05 | $9.87 | $11.65 | 60,100 | — | — |
| 2014-08-04 | $9.95 | $11.75 | 30,700 | — | — |
| 2014-08-01 | $9.87 | $11.65 | 83,600 | — | — |
| 2014-07-31 | $9.80 | $11.57 | 83,900 | — | — |
| 2014-07-30 | $9.95 | $11.75 | 68,000 | — | — |
| 2014-07-29 | $9.94 | $11.73 | 70,900 | — | — |
| 2014-07-28 | $9.97 | $11.77 | 61,200 | — | — |
| 2014-07-25 | $9.96 | $11.76 | 61,000 | — | — |
| 2014-07-24 | $10.04 | $11.85 | 53,000 | — | — |
| 2014-07-23 | $10.08 | $11.90 | 167,800 | — | — |
| 2014-07-22 | $10.07 | $11.89 | 128,600 | — | — |
| 2014-07-21 | $10.08 | $11.90 | 247,100 | — | — |
| 2014-07-18 | $10.06 | $11.88 | 134,800 | — | — |
| 2014-07-17 | $10.00 | $11.80 | 545,200 | — | — |
| 2014-07-16 | $10.19 | $12.03 | 271,600 | — | — |
| 2014-07-15 | $10.29 | $12.15 | 110,600 | — | — |
| 2014-07-14 | $10.32 | $12.18 | 152,000 | — | — |
| 2014-07-11 | $10.25 | $12.10 | 147,700 | — | — |
| 2014-07-10 | $10.31 | $12.17 | 75,600 | — | — |
| 2014-07-09 | $10.33 | $12.19 | 142,700 | — | — |
| 2014-07-08 | $10.37 | $12.24 | 142,300 | — | — |
| 2014-07-07 | $10.43 | $12.31 | 157,200 | — | — |
| 2014-07-03 | $10.63 | $12.55 | 53,400 | — | — |
| 2014-07-02 | $10.65 | $12.57 | 56,200 | — | — |
| 2014-07-01 | $10.64 | $12.56 | 98,800 | — | — |
| 2014-06-30 | $10.32 | $12.18 | 96,300 | — | — |
| 2014-06-27 | $10.53 | $12.43 | 175,000 | — | — |
| 2014-06-26 | $10.75 | $12.69 | 85,300 | — | — |
| 2014-06-25 | $10.47 | $12.36 | 328,700 | — | — |
| 2014-06-24 | $10.32 | $12.18 | 66,900 | — | — |
| 2014-06-23 | $10.39 | $12.27 | 62,100 | — | — |
| 2014-06-20 | $10.26 | $12.11 | 31,900 | — | — |
| 2014-06-19 | $10.21 | $12.05 | 35,700 | — | — |
| 2014-06-18 | $10.25 | $12.10 | 51,800 | — | — |
| 2014-06-17 | $10.20 | $12.04 | 86,500 | — | — |
| 2014-06-16 | $10.14 | $11.97 | 62,500 | — | — |
| 2014-06-13 | $10.20 | $12.04 | 59,600 | — | — |
| 2014-06-12 | $10.17 | $12.01 | 62,800 | — | — |
| 2014-06-11 | $10.32 | $12.04 | 127,100 | — | — |
| 2014-06-10 | $10.35 | $12.08 | 147,100 | — | — |
| 2014-06-09 | $10.30 | $12.02 | 29,300 | — | — |
| 2014-06-06 | $10.34 | $12.06 | 77,000 | — | — |
| 2014-06-05 | $10.28 | $11.99 | 73,700 | — | — |
| 2014-06-04 | $10.23 | $11.94 | 66,600 | — | — |
| 2014-06-03 | $10.19 | $11.89 | 97,200 | — | — |
| 2014-06-02 | $10.17 | $11.87 | 63,800 | — | — |
| 2014-05-30 | $10.18 | $11.88 | 449,600 | — | — |
| 2014-05-29 | $10.30 | $12.02 | 117,369 | — | — |
| 2014-05-28 | $10.23 | $11.94 | 241,880 | — | — |
| 2014-05-27 | $10.20 | $11.90 | 240,120 | — | — |
| 2014-05-23 | $10.08 | $11.76 | 150,489 | — | — |
| 2014-05-22 | $10.03 | $11.70 | 38,916 | — | — |
| 2014-05-21 | $9.95 | $11.61 | 84,353 | — | — |
| 2014-05-20 | $9.86 | $11.51 | 51,233 | — | — |
| 2014-05-19 | $9.87 | $11.52 | 36,329 | — | — |
| 2014-05-16 | $9.82 | $11.45 | 64,377 | — | — |
| 2014-05-15 | $9.78 | $11.41 | 67,793 | — | — |
| 2014-05-14 | $9.94 | $11.60 | 40,779 | — | — |
| 2014-05-13 | $9.98 | $11.65 | 24,530 | — | — |
| 2014-05-12 | $9.98 | $11.65 | 28,670 | — | — |
| 2014-05-09 | $9.85 | $11.49 | 26,186 | — | — |
| 2014-05-08 | $9.89 | $11.54 | 37,467 | — | — |
| 2014-05-07 | $9.93 | $11.59 | 27,635 | — | — |
| 2014-05-06 | $9.93 | $11.59 | 23,805 | — | — |
| 2014-05-05 | $9.92 | $11.58 | 20,804 | — | — |
| 2014-05-02 | $9.94 | $11.60 | 10,247 | — | — |
| 2014-05-01 | $9.98 | $11.65 | 21,632 | — | — |
| 2014-04-30 | $10.01 | $11.68 | 24,944 | — | — |
| 2014-04-29 | $9.97 | $11.63 | 9,005 | — | — |
| 2014-04-28 | $9.90 | $11.55 | 23,495 | — | — |
| 2014-04-25 | $9.87 | $11.52 | 6,003 | — | — |
| 2014-04-24 | $9.92 | $11.58 | 39,123 | — | — |
| 2014-04-23 | $9.93 | $11.59 | 49,163 | — | — |
| 2014-04-22 | $9.97 | $11.63 | 30,015 | — | — |
| 2014-04-21 | $9.87 | $11.52 | 69,759 | — | — |
| 2014-04-17 | $9.81 | $11.44 | 23,909 | — | — |
| 2014-04-16 | $9.74 | $11.36 | 36,536 | — | — |
| 2014-04-15 | $9.70 | $11.32 | 64,274 | — | — |
| 2014-04-14 | $9.80 | $11.43 | 89,838 | — | — |
| 2014-04-11 | $9.82 | $11.45 | 83,835 | — | — |
| 2014-04-10 | $9.89 | $11.54 | 140,243 | — | — |
| 2014-04-09 | $10.09 | $11.77 | 21,425 | — | — |
| 2014-04-08 | $9.90 | $11.55 | 19,976 | — | — |
| 2014-04-07 | $9.90 | $11.55 | 43,056 | — | — |
| 2014-04-04 | $10.06 | $11.74 | 37,053 | — | — |
| 2014-04-03 | $10.13 | $11.81 | 24,633 | — | — |
| 2014-04-02 | $10.12 | $11.80 | 12,213 | — | — |
| 2014-04-01 | $10.09 | $11.77 | 38,813 | — | — |
| 2014-03-31 | $9.99 | $11.66 | 20,390 | — | — |
| 2014-03-28 | $9.92 | $11.58 | 28,877 | — | — |
| 2014-03-27 | $9.90 | $11.55 | 24,012 | — | — |
| 2014-03-26 | $10.02 | $11.69 | 12,213 | — | — |
| 2014-03-25 | $10.03 | $11.70 | 51,129 | — | — |
| 2014-03-24 | $9.95 | $11.61 | 61,376 | — | — |
| 2014-03-21 | $10.05 | $11.72 | 47,300 | — | — |
| 2014-03-20 | $10.07 | $11.75 | 35,708 | — | — |
| 2014-03-19 | $9.99 | $11.66 | 84,767 | — | — |
| 2014-03-18 | $10.05 | $11.72 | 61,065 | — | — |
| 2014-03-17 | $10.02 | $11.69 | 41,711 | — | — |
| 2014-03-14 | $9.95 | $11.61 | 43,781 | — | — |
| 2014-03-13 | $10.02 | $11.69 | 69,035 | — | — |
| 2014-03-12 | $10.28 | $11.86 | 35,087 | — | — |
| 2014-03-11 | $10.39 | $11.98 | 68,207 | — | — |
| 2014-03-10 | $10.47 | $12.08 | 57,443 | — | — |
| 2014-03-07 | $10.30 | $11.88 | 52,061 | — | — |
| 2014-03-06 | $10.35 | $11.94 | 96,980 | — | — |
| 2014-03-05 | $10.34 | $11.93 | 29,705 | — | — |
| 2014-03-04 | $10.30 | $11.88 | 57,132 | — | — |
| 2014-03-03 | $10.12 | $11.67 | 51,026 | — | — |
| 2014-02-28 | $10.10 | $11.65 | 39,227 | — | — |
| 2014-02-27 | $10.04 | $11.58 | 50,405 | — | — |
| 2014-02-26 | $9.91 | $11.44 | 61,997 | — | — |
| 2014-02-25 | $9.90 | $11.42 | 77,108 | — | — |
| 2014-02-24 | $9.90 | $11.42 | 53,924 | — | — |
| 2014-02-21 | $9.86 | $11.37 | 30,843 | — | — |
| 2014-02-20 | $9.89 | $11.41 | 27,738 | — | — |
| 2014-02-19 | $9.87 | $11.39 | 34,466 | — | — |
| 2014-02-18 | $9.80 | $11.30 | 30,015 | — | — |
| 2014-02-14 | $9.87 | $11.39 | 41,193 | — | — |
| 2014-02-13 | $9.76 | $11.26 | 62,204 | — | — |
| 2014-02-12 | $9.77 | $11.27 | 37,364 | — | — |
| 2014-02-11 | $9.86 | $11.37 | 41,297 | — | — |
| 2014-02-10 | $9.71 | $11.20 | 40,365 | — | — |
| 2014-02-07 | $9.68 | $11.17 | 30,533 | — | — |
| 2014-02-06 | $9.59 | $11.07 | 9,005 | — | — |
| 2014-02-05 | $9.53 | $10.99 | 30,326 | — | — |
| 2014-02-04 | $9.56 | $11.02 | 37,881 | — | — |
| 2014-02-03 | $9.50 | $10.96 | 43,574 | — | — |
| 2014-01-31 | $9.79 | $11.29 | 27,428 | — | — |
| 2014-01-30 | $9.81 | $11.31 | 53,717 | — | — |
| 2014-01-29 | $9.79 | $11.29 | 31,671 | — | — |
| 2014-01-28 | $9.81 | $11.31 | 35,190 | — | — |
| 2014-01-27 | $9.84 | $11.35 | 59,099 | — | — |
| 2014-01-24 | $10.04 | $11.58 | 43,470 | — | — |
| 2014-01-23 | $10.14 | $11.70 | 34,880 | — | — |
| 2014-01-22 | $10.18 | $11.75 | 58,167 | — | — |
| 2014-01-21 | $10.15 | $11.71 | 55,062 | — | — |
| 2014-01-17 | $10.28 | $11.86 | 26,393 | — | — |
| 2014-01-16 | $10.29 | $11.87 | 65,826 | — | — |
| 2014-01-15 | $10.25 | $11.83 | 44,712 | — | — |
| 2014-01-14 | $10.29 | $11.87 | 39,537 | — | — |
| 2014-01-13 | $10.22 | $11.79 | 41,400 | — | — |
| 2014-01-10 | $10.14 | $11.69 | 31,982 | — | — |
| 2014-01-09 | $10.03 | $11.57 | 55,787 | — | — |
| 2014-01-08 | $9.97 | $11.50 | 29,394 | — | — |
| 2014-01-07 | $9.92 | $11.45 | 19,458 | — | — |
| 2014-01-06 | $9.89 | $11.41 | 35,397 | — | — |
| 2014-01-03 | $9.97 | $11.50 | 27,221 | — | — |
| 2014-01-02 | $9.90 | $11.42 | 25,979 | — | — |