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
- 1999-07-12 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 | $7.13 | $27.22 | 61,560 | — | — |
| 2014-12-30 | $7.17 | $27.36 | 31,909 | — | — |
| 2014-12-29 | $7.27 | $27.74 | 58,790 | — | — |
| 2014-12-26 | $7.23 | $27.59 | 46,580 | — | — |
| 2014-12-24 | $7.22 | $27.55 | 34,679 | — | — |
| 2014-12-23 | $7.26 | $27.70 | 73,769 | — | — |
| 2014-12-22 | $7.12 | $27.14 | 68,332 | — | — |
| 2014-12-19 | $7.12 | $27.14 | 73,462 | — | — |
| 2014-12-18 | $7.15 | $27.29 | 87,210 | — | — |
| 2014-12-17 | $7.08 | $26.99 | 75,103 | — | — |
| 2014-12-16 | $7.00 | $26.69 | 32,524 | — | — |
| 2014-12-15 | $7.00 | $26.69 | 82,696 | — | — |
| 2014-12-12 | $7.04 | $26.84 | 47,093 | — | — |
| 2014-12-11 | $7.08 | $26.99 | 53,044 | — | — |
| 2014-12-10 | $7.02 | $26.77 | 75,616 | — | — |
| 2014-12-09 | $7.12 | $26.96 | 51,403 | — | — |
| 2014-12-08 | $7.05 | $26.70 | 73,564 | — | — |
| 2014-12-05 | $7.05 | $26.70 | 113,373 | — | — |
| 2014-12-04 | $7.17 | $27.18 | 85,363 | — | — |
| 2014-12-03 | $7.23 | $27.40 | 109,372 | — | — |
| 2014-12-02 | $7.30 | $27.66 | 119,837 | — | — |
| 2014-12-01 | $7.21 | $27.32 | 92,237 | — | — |
| 2014-11-28 | $7.13 | $27.03 | 32,422 | — | — |
| 2014-11-26 | $7.13 | $27.03 | 82,593 | — | — |
| 2014-11-25 | $7.12 | $26.96 | 58,995 | — | — |
| 2014-11-24 | $7.09 | $26.84 | 56,225 | — | — |
| 2014-11-21 | $7.06 | $26.73 | 94,802 | — | — |
| 2014-11-20 | $7.04 | $26.66 | 89,159 | — | — |
| 2014-11-19 | $7.02 | $26.59 | 60,944 | — | — |
| 2014-11-18 | $7.01 | $26.55 | 78,181 | — | — |
| 2014-11-17 | $7.02 | $26.59 | 45,760 | — | — |
| 2014-11-14 | $6.96 | $26.36 | 45,144 | — | — |
| 2014-11-13 | $7.00 | $26.51 | 67,306 | — | — |
| 2014-11-12 | $7.00 | $26.51 | 65,561 | — | — |
| 2014-11-11 | $7.10 | $26.88 | 36,936 | — | — |
| 2014-11-10 | $7.12 | $26.96 | 37,449 | — | — |
| 2014-11-07 | $7.14 | $26.88 | 51,197 | — | — |
| 2014-11-06 | $7.09 | $26.66 | 35,807 | — | — |
| 2014-11-05 | $7.11 | $26.73 | 86,184 | — | — |
| 2014-11-04 | $7.02 | $26.40 | 49,043 | — | — |
| 2014-11-03 | $7.02 | $26.40 | 66,280 | — | — |
| 2014-10-31 | $7.02 | $26.40 | 43,913 | — | — |
| 2014-10-30 | $6.97 | $26.22 | 112,039 | — | — |
| 2014-10-29 | $6.92 | $26.04 | 68,639 | — | — |
| 2014-10-28 | $6.93 | $26.07 | 54,583 | — | — |
| 2014-10-27 | $6.92 | $26.04 | 56,327 | — | — |
| 2014-10-24 | $6.91 | $26.00 | 52,018 | — | — |
| 2014-10-23 | $6.89 | $25.93 | 70,794 | — | — |
| 2014-10-22 | $6.95 | $26.15 | 50,377 | — | — |
| 2014-10-21 | $6.95 | $26.15 | 63,407 | — | — |
| 2014-10-20 | $6.86 | $25.82 | 144,666 | — | — |
| 2014-10-17 | $6.69 | $25.16 | 84,850 | — | — |
| 2014-10-16 | $6.57 | $24.72 | 332,219 | — | — |
| 2014-10-15 | $6.55 | $24.64 | 517,104 | — | — |
| 2014-10-14 | $6.81 | $25.45 | 140,665 | — | — |
| 2014-10-13 | $6.91 | $25.82 | 70,281 | — | — |
| 2014-10-10 | $6.93 | $25.89 | 126,506 | — | — |
| 2014-10-09 | $6.93 | $25.89 | 58,379 | — | — |
| 2014-10-08 | $6.99 | $26.11 | 57,661 | — | — |
| 2014-10-07 | $6.99 | $26.11 | 70,281 | — | — |
| 2014-10-06 | $6.92 | $25.85 | 53,968 | — | — |
| 2014-10-03 | $6.95 | $25.96 | 54,994 | — | — |
| 2014-10-02 | $6.95 | $25.96 | 94,802 | — | — |
| 2014-10-01 | $6.95 | $25.96 | 89,980 | — | — |
| 2014-09-30 | $6.96 | $26.00 | 99,419 | — | — |
| 2014-09-29 | $6.97 | $26.03 | 34,474 | — | — |
| 2014-09-26 | $6.95 | $25.96 | 101,266 | — | — |
| 2014-09-25 | $6.92 | $25.85 | 67,100 | — | — |
| 2014-09-24 | $6.92 | $25.85 | 95,726 | — | — |
| 2014-09-23 | $6.95 | $25.96 | 76,437 | — | — |
| 2014-09-22 | $6.97 | $26.03 | 55,199 | — | — |
| 2014-09-19 | $7.01 | $26.18 | 89,262 | — | — |
| 2014-09-18 | $6.96 | $26.00 | 63,509 | — | — |
| 2014-09-17 | $6.97 | $26.03 | 46,683 | — | — |
| 2014-09-16 | $6.96 | $26.00 | 52,018 | — | — |
| 2014-09-15 | $6.94 | $25.92 | 99,625 | — | — |
| 2014-09-12 | $7.00 | $26.14 | 72,743 | — | — |
| 2014-09-11 | $7.06 | $26.18 | 72,949 | — | — |
| 2014-09-10 | $7.02 | $26.03 | 41,040 | — | — |
| 2014-09-09 | $6.99 | $25.93 | 61,765 | — | — |
| 2014-09-08 | $7.02 | $26.03 | 55,712 | — | — |
| 2014-09-05 | $7.04 | $26.11 | 35,089 | — | — |
| 2014-09-04 | $7.02 | $26.03 | 66,587 | — | — |
| 2014-09-03 | $7.04 | $26.11 | 45,554 | — | — |
| 2014-09-02 | $7.04 | $26.11 | 67,408 | — | — |
| 2014-08-29 | $7.03 | $26.07 | 50,069 | — | — |
| 2014-08-28 | $7.04 | $26.11 | 45,760 | — | — |
| 2014-08-27 | $7.04 | $26.11 | 57,148 | — | — |
| 2014-08-26 | $7.03 | $26.07 | 80,131 | — | — |
| 2014-08-25 | $7.06 | $26.18 | 54,173 | — | — |
| 2014-08-22 | $7.06 | $26.18 | 87,415 | — | — |
| 2014-08-21 | $7.02 | $26.03 | 54,788 | — | — |
| 2014-08-20 | $7.00 | $25.96 | 79,002 | — | — |
| 2014-08-19 | $6.98 | $25.89 | 43,810 | — | — |
| 2014-08-18 | $6.96 | $25.82 | 57,764 | — | — |
| 2014-08-15 | $6.98 | $25.89 | 56,225 | — | — |
| 2014-08-14 | $6.99 | $25.93 | 38,578 | — | — |
| 2014-08-13 | $7.00 | $25.96 | 27,497 | — | — |
| 2014-08-12 | $7.02 | $25.85 | 33,242 | — | — |
| 2014-08-11 | $7.03 | $25.89 | 52,531 | — | — |
| 2014-08-08 | $6.99 | $25.75 | 52,942 | — | — |
| 2014-08-07 | $6.96 | $25.64 | 73,975 | — | — |
| 2014-08-06 | $6.92 | $25.49 | 50,890 | — | — |
| 2014-08-05 | $6.95 | $25.60 | 86,697 | — | — |
| 2014-08-04 | $6.95 | $25.60 | 75,514 | — | — |
| 2014-08-01 | $6.92 | $25.49 | 148,873 | — | — |
| 2014-07-31 | $6.93 | $25.53 | 154,208 | — | — |
| 2014-07-30 | $6.97 | $25.67 | 75,514 | — | — |
| 2014-07-29 | $7.04 | $25.93 | 64,022 | — | — |
| 2014-07-28 | $7.03 | $25.89 | 66,895 | — | — |
| 2014-07-25 | $7.00 | $25.78 | 95,418 | — | — |
| 2014-07-24 | $6.99 | $25.75 | 89,672 | — | — |
| 2014-07-23 | $6.97 | $25.67 | 58,174 | — | — |
| 2014-07-22 | $6.94 | $25.57 | 102,805 | — | — |
| 2014-07-21 | $6.94 | $25.57 | 52,223 | — | — |
| 2014-07-18 | $6.98 | $25.71 | 69,460 | — | — |
| 2014-07-17 | $6.96 | $25.64 | 75,411 | — | — |
| 2014-07-16 | $7.02 | $25.85 | 62,176 | — | — |
| 2014-07-15 | $7.02 | $25.85 | 79,618 | — | — |
| 2014-07-14 | $7.09 | $25.93 | 102,600 | — | — |
| 2014-07-11 | $7.06 | $25.82 | 112,347 | — | — |
| 2014-07-10 | $7.03 | $25.71 | 103,010 | — | — |
| 2014-07-09 | $6.99 | $25.57 | 134,406 | — | — |
| 2014-07-08 | $6.94 | $25.39 | 336,118 | — | — |
| 2014-07-07 | $7.01 | $25.64 | 132,662 | — | — |
| 2014-07-03 | $6.95 | $25.43 | 308,518 | — | — |
| 2014-07-02 | $7.12 | $26.07 | 114,707 | — | — |
| 2014-07-01 | $7.24 | $26.50 | 122,299 | — | — |
| 2014-06-30 | $7.15 | $26.18 | 197,915 | — | — |
| 2014-06-27 | $7.28 | $26.64 | 89,159 | — | — |
| 2014-06-26 | $7.24 | $26.50 | 72,949 | — | — |
| 2014-06-25 | $7.24 | $26.50 | 94,597 | — | — |
| 2014-06-24 | $7.22 | $26.42 | 117,067 | — | — |
| 2014-06-23 | $7.21 | $26.39 | 99,932 | — | — |
| 2014-06-20 | $7.12 | $26.07 | 57,148 | — | — |
| 2014-06-19 | $7.13 | $26.10 | 110,090 | — | — |
| 2014-06-18 | $7.11 | $26.00 | 69,152 | — | — |
| 2014-06-17 | $7.04 | $25.75 | 41,963 | — | — |
| 2014-06-16 | $7.02 | $25.68 | 69,358 | — | — |
| 2014-06-13 | $6.98 | $25.53 | 70,999 | — | — |
| 2014-06-12 | $6.99 | $25.57 | 143,127 | — | — |
| 2014-06-11 | $7.10 | $25.78 | 97,880 | — | — |
| 2014-06-10 | $7.11 | $25.82 | 105,268 | — | — |
| 2014-06-09 | $7.10 | $25.78 | 93,058 | — | — |
| 2014-06-06 | $7.07 | $25.68 | 69,152 | — | — |
| 2014-06-05 | $7.03 | $25.53 | 70,589 | — | — |
| 2014-06-04 | $7.02 | $25.50 | 58,585 | — | — |
| 2014-06-03 | $7.00 | $25.43 | 92,750 | — | — |
| 2014-06-02 | $6.97 | $25.32 | 117,990 | — | — |
| 2014-05-30 | $7.04 | $25.57 | 89,057 | — | — |
| 2014-05-29 | $7.00 | $25.43 | 112,860 | — | — |
| 2014-05-28 | $7.04 | $25.57 | 173,804 | — | — |
| 2014-05-27 | $6.97 | $25.32 | 119,016 | — | — |
| 2014-05-23 | $6.89 | $25.04 | 86,287 | — | — |
| 2014-05-22 | $6.86 | $24.93 | 85,466 | — | — |
| 2014-05-21 | $6.85 | $24.90 | 125,993 | — | — |
| 2014-05-20 | $6.82 | $24.79 | 124,967 | — | — |
| 2014-05-19 | $6.86 | $24.93 | 181,397 | — | — |
| 2014-05-16 | $6.82 | $24.79 | 165,186 | — | — |
| 2014-05-15 | $6.77 | $24.61 | 81,977 | — | — |
| 2014-05-14 | $6.79 | $24.68 | 76,232 | — | — |
| 2014-05-13 | $6.80 | $24.72 | 65,767 | — | — |
| 2014-05-12 | $6.82 | $24.61 | 128,455 | — | — |
| 2014-05-09 | $6.82 | $24.61 | 198,223 | — | — |
| 2014-05-08 | $6.75 | $24.37 | 90,904 | — | — |
| 2014-05-07 | $6.79 | $24.51 | 114,809 | — | — |
| 2014-05-06 | $6.72 | $24.23 | 95,726 | — | — |
| 2014-05-05 | $6.71 | $24.19 | 78,694 | — | — |
| 2014-05-02 | $6.67 | $24.05 | 144,769 | — | — |
| 2014-05-01 | $6.70 | $24.16 | 104,242 | — | — |
| 2014-04-30 | $6.70 | $24.16 | 64,330 | — | — |
| 2014-04-29 | $6.65 | $23.98 | 61,150 | — | — |
| 2014-04-28 | $6.66 | $24.02 | 117,887 | — | — |
| 2014-04-25 | $6.67 | $24.05 | 90,288 | — | — |
| 2014-04-24 | $6.67 | $24.05 | 114,194 | — | — |
| 2014-04-23 | $6.66 | $24.02 | 87,826 | — | — |
| 2014-04-22 | $6.62 | $23.88 | 76,334 | — | — |
| 2014-04-21 | $6.59 | $23.77 | 60,021 | — | — |
| 2014-04-17 | $6.57 | $23.70 | 73,769 | — | — |
| 2014-04-16 | $6.59 | $23.77 | 64,843 | — | — |
| 2014-04-15 | $6.57 | $23.70 | 91,417 | — | — |
| 2014-04-14 | $6.51 | $23.49 | 68,742 | — | — |
| 2014-04-11 | $6.48 | $23.38 | 108,448 | — | — |
| 2014-04-10 | $6.58 | $23.56 | 57,661 | — | — |
| 2014-04-09 | $6.62 | $23.70 | 73,667 | — | — |
| 2014-04-08 | $6.60 | $23.63 | 79,412 | — | — |
| 2014-04-07 | $6.60 | $23.63 | 100,753 | — | — |
| 2014-04-04 | $6.58 | $23.56 | 82,901 | — | — |
| 2014-04-03 | $6.54 | $23.42 | 120,658 | — | — |
| 2014-04-02 | $6.58 | $23.56 | 90,391 | — | — |
| 2014-04-01 | $6.59 | $23.59 | 70,691 | — | — |
| 2014-03-31 | $6.61 | $23.66 | 87,415 | — | — |
| 2014-03-28 | $6.53 | $23.38 | 74,898 | — | — |
| 2014-03-27 | $6.51 | $23.31 | 68,947 | — | — |
| 2014-03-26 | $6.49 | $23.25 | 43,605 | — | — |
| 2014-03-25 | $6.50 | $23.28 | 78,181 | — | — |
| 2014-03-24 | $6.45 | $23.11 | 104,652 | — | — |
| 2014-03-21 | $6.50 | $23.28 | 109,885 | — | — |
| 2014-03-20 | $6.49 | $23.25 | 112,450 | — | — |
| 2014-03-19 | $6.49 | $23.25 | 68,229 | — | — |
| 2014-03-18 | $6.56 | $23.49 | 81,054 | — | — |
| 2014-03-17 | $6.57 | $23.52 | 98,393 | — | — |
| 2014-03-14 | $6.47 | $23.18 | 60,534 | — | — |
| 2014-03-13 | $6.51 | $23.31 | 64,741 | — | — |
| 2014-03-12 | $6.51 | $23.14 | 71,615 | — | — |
| 2014-03-11 | $6.49 | $23.07 | 87,723 | — | — |
| 2014-03-10 | $6.45 | $22.93 | 55,814 | — | — |
| 2014-03-07 | $6.45 | $22.93 | 70,999 | — | — |
| 2014-03-06 | $6.50 | $23.11 | 90,391 | — | — |
| 2014-03-05 | $6.49 | $23.07 | 87,005 | — | — |
| 2014-03-04 | $6.48 | $23.04 | 135,842 | — | — |
| 2014-03-03 | $6.52 | $23.18 | 69,563 | — | — |
| 2014-02-28 | $6.52 | $23.18 | 73,359 | — | — |
| 2014-02-27 | $6.52 | $23.18 | 79,618 | — | — |
| 2014-02-26 | $6.49 | $23.07 | 77,566 | — | — |
| 2014-02-25 | $6.49 | $23.07 | 107,627 | — | — |
| 2014-02-24 | $6.49 | $23.07 | 63,509 | — | — |
| 2014-02-21 | $6.51 | $23.14 | 89,878 | — | — |
| 2014-02-20 | $6.52 | $23.18 | 67,100 | — | — |
| 2014-02-19 | $6.46 | $22.97 | 76,027 | — | — |
| 2014-02-18 | $6.49 | $23.07 | 81,772 | — | — |
| 2014-02-14 | $6.47 | $23.00 | 94,597 | — | — |
| 2014-02-13 | $6.44 | $22.90 | 55,404 | — | — |
| 2014-02-12 | $6.37 | $22.66 | 72,846 | — | — |
| 2014-02-11 | $6.45 | $22.76 | 91,519 | — | — |
| 2014-02-10 | $6.38 | $22.52 | 129,789 | — | — |
| 2014-02-07 | $6.38 | $22.52 | 59,303 | — | — |
| 2014-02-06 | $6.35 | $22.42 | 78,284 | — | — |
| 2014-02-05 | $6.33 | $22.31 | 75,103 | — | — |
| 2014-02-04 | $6.31 | $22.24 | 128,558 | — | — |
| 2014-02-03 | $6.33 | $22.31 | 164,468 | — | — |
| 2014-01-31 | $6.38 | $22.52 | 125,685 | — | — |
| 2014-01-30 | $6.33 | $22.31 | 56,327 | — | — |
| 2014-01-29 | $6.28 | $22.14 | 103,318 | — | — |
| 2014-01-28 | $6.31 | $22.24 | 63,715 | — | — |
| 2014-01-27 | $6.29 | $22.17 | 103,113 | — | — |
| 2014-01-24 | $6.29 | $22.17 | 200,788 | — | — |
| 2014-01-23 | $6.34 | $22.35 | 89,365 | — | — |
| 2014-01-22 | $6.34 | $22.35 | 66,587 | — | — |
| 2014-01-21 | $6.35 | $22.38 | 90,904 | — | — |
| 2014-01-17 | $6.27 | $22.11 | 79,412 | — | — |
| 2014-01-16 | $6.29 | $22.17 | 105,986 | — | — |
| 2014-01-15 | $6.28 | $22.14 | 135,740 | — | — |
| 2014-01-14 | $6.34 | $22.17 | 169,187 | — | — |
| 2014-01-13 | $6.30 | $22.04 | 86,492 | — | — |
| 2014-01-10 | $6.31 | $22.07 | 143,127 | — | — |
| 2014-01-09 | $6.25 | $21.87 | 52,429 | — | — |
| 2014-01-08 | $6.26 | $21.90 | 65,254 | — | — |
| 2014-01-07 | $6.24 | $21.83 | 329,141 | — | — |
| 2014-01-06 | $6.24 | $21.83 | 84,235 | — | — |
| 2014-01-03 | $6.22 | $21.77 | 111,731 | — | — |
| 2014-01-02 | $6.21 | $21.73 | 92,443 | — | — |