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
- 2009-02-13 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 | $8.68 | $9.10 | 21,500 | — | — |
| 2014-12-30 | $8.67 | $9.09 | 37,900 | — | — |
| 2014-12-29 | $8.57 | $8.99 | 66,300 | — | — |
| 2014-12-26 | $8.58 | $9.00 | 166,800 | — | — |
| 2014-12-24 | $8.55 | $8.97 | 29,200 | — | — |
| 2014-12-23 | $8.35 | $8.76 | 39,600 | — | — |
| 2014-12-22 | $8.08 | $8.47 | 42,900 | — | — |
| 2014-12-19 | $8.20 | $8.60 | 46,500 | — | — |
| 2014-12-18 | $8.14 | $8.54 | 43,000 | — | — |
| 2014-12-17 | $8.13 | $8.53 | 88,500 | — | — |
| 2014-12-16 | $7.36 | $7.72 | 117,200 | — | — |
| 2014-12-15 | $7.45 | $7.81 | 61,000 | — | — |
| 2014-12-12 | $7.76 | $8.14 | 36,700 | — | — |
| 2014-12-11 | $7.82 | $8.20 | 49,600 | — | — |
| 2014-12-10 | $7.77 | $8.15 | 145,400 | — | — |
| 2014-12-09 | $8.02 | $8.41 | 52,100 | — | — |
| 2014-12-08 | $7.53 | $7.90 | 140,600 | — | — |
| 2014-12-05 | $7.65 | $8.02 | 92,600 | — | — |
| 2014-12-04 | $7.47 | $7.83 | 56,700 | — | — |
| 2014-12-03 | $7.40 | $7.76 | 51,000 | — | — |
| 2014-12-02 | $7.33 | $7.69 | 108,600 | — | — |
| 2014-12-01 | $7.42 | $7.78 | 98,800 | — | — |
| 2014-11-28 | $7.61 | $7.98 | 45,100 | — | — |
| 2014-11-26 | $8.51 | $8.93 | 33,400 | — | — |
| 2014-11-25 | $8.44 | $8.85 | 26,500 | — | — |
| 2014-11-24 | $8.36 | $8.77 | 34,000 | — | — |
| 2014-11-21 | $8.38 | $8.79 | 109,400 | — | — |
| 2014-11-20 | $7.98 | $8.37 | 29,500 | — | — |
| 2014-11-19 | $7.82 | $8.20 | 49,400 | — | — |
| 2014-11-18 | $7.86 | $8.24 | 93,500 | — | — |
| 2014-11-17 | $7.99 | $8.38 | 112,500 | — | — |
| 2014-11-14 | $7.62 | $7.99 | 47,300 | — | — |
| 2014-11-13 | $7.40 | $7.76 | 38,800 | — | — |
| 2014-11-12 | $7.30 | $7.66 | 37,000 | — | — |
| 2014-11-11 | $7.40 | $7.76 | 23,800 | — | — |
| 2014-11-10 | $7.40 | $7.76 | 68,600 | — | — |
| 2014-11-07 | $7.47 | $7.83 | 51,000 | — | — |
| 2014-11-06 | $6.95 | $7.29 | 42,700 | — | — |
| 2014-11-05 | $7.11 | $7.46 | 51,900 | — | — |
| 2014-11-04 | $7.29 | $7.65 | 71,600 | — | — |
| 2014-11-03 | $7.76 | $8.14 | 44,900 | — | — |
| 2014-10-31 | $7.67 | $8.04 | 46,700 | — | — |
| 2014-10-30 | $7.43 | $7.79 | 60,500 | — | — |
| 2014-10-29 | $7.74 | $8.12 | 84,500 | — | — |
| 2014-10-28 | $7.85 | $8.23 | 50,200 | — | — |
| 2014-10-27 | $7.42 | $7.78 | 46,900 | — | — |
| 2014-10-24 | $7.55 | $7.92 | 28,700 | — | — |
| 2014-10-23 | $7.59 | $7.96 | 26,200 | — | — |
| 2014-10-22 | $7.48 | $7.85 | 33,500 | — | — |
| 2014-10-21 | $7.71 | $8.09 | 51,400 | — | — |
| 2014-10-20 | $7.36 | $7.72 | 35,200 | — | — |
| 2014-10-17 | $7.33 | $7.69 | 30,300 | — | — |
| 2014-10-16 | $7.29 | $7.65 | 31,900 | — | — |
| 2014-10-15 | $7.30 | $7.66 | 68,800 | — | — |
| 2014-10-14 | $7.59 | $7.96 | 39,000 | — | — |
| 2014-10-13 | $7.44 | $7.80 | 26,600 | — | — |
| 2014-10-10 | $7.58 | $7.95 | 263,800 | — | — |
| 2014-10-09 | $7.65 | $8.02 | 199,100 | — | — |
| 2014-10-08 | $8.09 | $8.49 | 113,400 | — | — |
| 2014-10-07 | $8.01 | $8.40 | 55,600 | — | — |
| 2014-10-06 | $8.21 | $8.61 | 112,200 | — | — |
| 2014-10-03 | $8.15 | $8.55 | 137,800 | — | — |
| 2014-10-02 | $8.22 | $8.62 | 110,500 | — | — |
| 2014-10-01 | $8.44 | $8.85 | 85,800 | — | — |
| 2014-09-30 | $8.56 | $8.98 | 56,500 | — | — |
| 2014-09-29 | $8.66 | $9.08 | 68,600 | — | — |
| 2014-09-26 | $8.89 | $9.32 | 58,900 | — | — |
| 2014-09-25 | $8.73 | $9.16 | 50,500 | — | — |
| 2014-09-24 | $8.98 | $9.42 | 111,200 | — | — |
| 2014-09-23 | $8.77 | $9.20 | 106,100 | — | — |
| 2014-09-22 | $8.77 | $9.20 | 144,400 | — | — |
| 2014-09-19 | $9.15 | $9.60 | 154,100 | — | — |
| 2014-09-18 | $9.49 | $9.95 | 34,100 | — | — |
| 2014-09-17 | $9.70 | $10.17 | 30,200 | — | — |
| 2014-09-16 | $9.71 | $10.18 | 45,500 | — | — |
| 2014-09-15 | $9.71 | $10.18 | 64,100 | — | — |
| 2014-09-12 | $9.86 | $10.34 | 34,200 | — | — |
| 2014-09-11 | $10.01 | $10.50 | 61,100 | — | — |
| 2014-09-10 | $10.10 | $10.59 | 51,500 | — | — |
| 2014-09-09 | $10.11 | $10.59 | 57,800 | — | — |
| 2014-09-08 | $10.11 | $10.59 | 23,400 | — | — |
| 2014-09-05 | $10.10 | $10.58 | 25,500 | — | — |
| 2014-09-04 | $10.28 | $10.77 | 50,800 | — | — |
| 2014-09-03 | $10.27 | $10.76 | 40,700 | — | — |
| 2014-09-02 | $9.98 | $10.46 | 41,300 | — | — |
| 2014-08-29 | $10.13 | $10.62 | 25,100 | — | — |
| 2014-08-28 | $10.18 | $10.67 | 76,800 | — | — |
| 2014-08-27 | $10.31 | $10.80 | 42,400 | — | — |
| 2014-08-26 | $10.24 | $10.73 | 21,300 | — | — |
| 2014-08-25 | $10.24 | $10.73 | 21,300 | — | — |
| 2014-08-22 | $10.22 | $10.71 | 11,500 | — | — |
| 2014-08-21 | $10.18 | $10.67 | 27,900 | — | — |
| 2014-08-20 | $10.35 | $10.85 | 30,700 | — | — |
| 2014-08-19 | $10.15 | $10.64 | 88,300 | — | — |
| 2014-08-18 | $10.07 | $10.55 | 24,300 | — | — |
| 2014-08-15 | $10.03 | $10.51 | 37,000 | — | — |
| 2014-08-14 | $10.07 | $10.55 | 66,200 | — | — |
| 2014-08-13 | $10.25 | $10.74 | 109,800 | — | — |
| 2014-08-12 | $10.24 | $10.73 | 26,400 | — | — |
| 2014-08-11 | $10.23 | $10.72 | 18,800 | — | — |
| 2014-08-08 | $10.21 | $10.70 | 170,900 | — | — |
| 2014-08-07 | $10.06 | $10.54 | 30,200 | — | — |
| 2014-08-06 | $10.15 | $10.64 | 69,400 | — | — |
| 2014-08-05 | $10.38 | $10.88 | 38,900 | — | — |
| 2014-08-04 | $10.45 | $10.95 | 31,900 | — | — |
| 2014-08-01 | $10.62 | $11.13 | 64,600 | — | — |
| 2014-07-31 | $10.85 | $11.37 | 42,800 | — | — |
| 2014-07-30 | $10.71 | $11.22 | 36,900 | — | — |
| 2014-07-29 | $10.69 | $11.20 | 40,200 | — | — |
| 2014-07-28 | $10.64 | $11.15 | 67,300 | — | — |
| 2014-07-25 | $10.60 | $11.11 | 75,300 | — | — |
| 2014-07-24 | $10.49 | $10.99 | 78,600 | — | — |
| 2014-07-23 | $10.68 | $11.19 | 39,500 | — | — |
| 2014-07-22 | $10.45 | $10.95 | 63,700 | — | — |
| 2014-07-21 | $10.15 | $10.64 | 11,900 | — | — |
| 2014-07-18 | $9.86 | $10.33 | 25,000 | — | — |
| 2014-07-17 | $9.88 | $10.35 | 22,800 | — | — |
| 2014-07-16 | $10.02 | $10.50 | 16,000 | — | — |
| 2014-07-15 | $9.96 | $10.44 | 29,400 | — | — |
| 2014-07-14 | $10.19 | $10.68 | 27,100 | — | — |
| 2014-07-11 | $10.26 | $10.75 | 40,700 | — | — |
| 2014-07-10 | $10.11 | $10.59 | 42,200 | — | — |
| 2014-07-09 | $10.32 | $10.81 | 79,000 | — | — |
| 2014-07-08 | $10.19 | $10.68 | 51,400 | — | — |
| 2014-07-07 | $10.10 | $10.58 | 99,900 | — | — |
| 2014-07-03 | $9.99 | $10.47 | 32,600 | — | — |
| 2014-07-02 | $9.63 | $10.09 | 81,700 | — | — |
| 2014-07-01 | $9.29 | $9.74 | 6,500 | — | — |
| 2014-06-30 | $9.29 | $9.74 | 34,100 | — | — |
| 2014-06-27 | $9.27 | $9.71 | 8,600 | — | — |
| 2014-06-26 | $9.24 | $9.68 | 21,900 | — | — |
| 2014-06-25 | $9.31 | $9.76 | 27,500 | — | — |
| 2014-06-24 | $9.26 | $9.70 | 20,800 | — | — |
| 2014-06-23 | $9.37 | $9.82 | 78,300 | — | — |
| 2014-06-20 | $9.75 | $10.22 | 26,800 | — | — |
| 2014-06-19 | $9.52 | $9.98 | 48,000 | — | — |
| 2014-06-18 | $9.23 | $9.67 | 38,900 | — | — |
| 2014-06-17 | $8.94 | $9.37 | 15,800 | — | — |
| 2014-06-16 | $9.05 | $9.48 | 21,200 | — | — |
| 2014-06-13 | $8.81 | $9.23 | 4,800 | — | — |
| 2014-06-12 | $8.81 | $9.23 | 18,100 | — | — |
| 2014-06-11 | $8.87 | $9.29 | 14,200 | — | — |
| 2014-06-10 | $8.84 | $9.26 | 3,100 | — | — |
| 2014-06-09 | $8.89 | $9.32 | 10,400 | — | — |
| 2014-06-06 | $8.88 | $9.31 | 12,000 | — | — |
| 2014-06-05 | $8.97 | $9.40 | 22,000 | — | — |
| 2014-06-04 | $9.14 | $9.58 | 7,600 | — | — |
| 2014-06-03 | $9.02 | $9.45 | 15,200 | — | — |
| 2014-06-02 | $8.97 | $9.40 | 7,200 | — | — |
| 2014-05-30 | $8.82 | $9.24 | 26,000 | — | — |
| 2014-05-29 | $9.03 | $9.46 | 26,200 | — | — |
| 2014-05-28 | $9.13 | $9.57 | 27,000 | — | — |
| 2014-05-27 | $9.54 | $10.00 | 23,500 | — | — |
| 2014-05-23 | $9.68 | $10.14 | 6,700 | — | — |
| 2014-05-22 | $9.78 | $10.25 | 44,100 | — | — |
| 2014-05-21 | $9.51 | $9.97 | 27,200 | — | — |
| 2014-05-20 | $9.24 | $9.68 | 27,500 | — | — |
| 2014-05-19 | $9.14 | $9.58 | 4,900 | — | — |
| 2014-05-16 | $9.21 | $9.65 | 15,900 | — | — |
| 2014-05-15 | $9.05 | $9.48 | 10,900 | — | — |
| 2014-05-14 | $9.10 | $9.54 | 15,100 | — | — |
| 2014-05-13 | $8.96 | $9.39 | 18,900 | — | — |
| 2014-05-12 | $8.86 | $9.28 | 23,200 | — | — |
| 2014-05-09 | $8.44 | $8.84 | 10,200 | — | — |
| 2014-05-08 | $8.48 | $8.89 | 11,900 | — | — |
| 2014-05-07 | $8.43 | $8.83 | 10,700 | — | — |
| 2014-05-06 | $8.62 | $9.03 | 14,900 | — | — |
| 2014-05-05 | $8.74 | $9.16 | 28,600 | — | — |
| 2014-05-02 | $8.82 | $9.24 | 21,100 | — | — |
| 2014-05-01 | $8.83 | $9.25 | 28,300 | — | — |
| 2014-04-30 | $8.76 | $9.18 | 30,300 | — | — |
| 2014-04-29 | $8.61 | $9.02 | 13,900 | — | — |
| 2014-04-28 | $8.52 | $8.93 | 29,100 | — | — |
| 2014-04-25 | $8.78 | $9.20 | 51,400 | — | — |
| 2014-04-24 | $8.53 | $8.94 | 13,900 | — | — |
| 2014-04-23 | $8.18 | $8.57 | 9,900 | — | — |
| 2014-04-22 | $8.24 | $8.63 | 9,700 | — | — |
| 2014-04-21 | $8.14 | $8.53 | 8,900 | — | — |
| 2014-04-17 | $8.09 | $8.48 | 14,000 | — | — |
| 2014-04-16 | $8.01 | $8.39 | 21,500 | — | — |
| 2014-04-15 | $7.90 | $8.28 | 35,600 | — | — |
| 2014-04-14 | $8.13 | $8.52 | 14,900 | — | — |
| 2014-04-11 | $7.98 | $8.36 | 28,800 | — | — |
| 2014-04-10 | $8.11 | $8.50 | 68,400 | — | — |
| 2014-04-09 | $8.16 | $8.55 | 20,000 | — | — |
| 2014-04-08 | $7.96 | $8.34 | 34,400 | — | — |
| 2014-04-07 | $7.81 | $8.18 | 29,100 | — | — |
| 2014-04-04 | $7.82 | $8.19 | 11,500 | — | — |
| 2014-04-03 | $7.89 | $8.27 | 16,800 | — | — |
| 2014-04-02 | $7.80 | $8.17 | 17,600 | — | — |
| 2014-04-01 | $7.73 | $8.10 | 14,300 | — | — |
| 2014-03-31 | $7.79 | $8.16 | 81,900 | — | — |
| 2014-03-28 | $7.64 | $8.01 | 14,700 | — | — |
| 2014-03-27 | $7.54 | $7.90 | 21,300 | — | — |
| 2014-03-26 | $7.43 | $7.79 | 31,800 | — | — |
| 2014-03-25 | $7.62 | $7.99 | 26,800 | — | — |
| 2014-03-24 | $7.32 | $7.67 | 21,100 | — | — |
| 2014-03-21 | $7.50 | $7.86 | 40,100 | — | — |
| 2014-03-20 | $7.37 | $7.72 | 30,700 | — | — |
| 2014-03-19 | $7.36 | $7.71 | 383,300 | — | — |
| 2014-03-18 | $7.91 | $8.29 | 38,700 | — | — |
| 2014-03-17 | $7.74 | $8.11 | 266,600 | — | — |
| 2014-03-14 | $7.41 | $7.77 | 130,400 | — | — |
| 2014-03-13 | $7.46 | $7.82 | 21,700 | — | — |
| 2014-03-12 | $7.48 | $7.84 | 43,900 | — | — |
| 2014-03-11 | $7.59 | $7.94 | 67,000 | — | — |
| 2014-03-10 | $7.82 | $8.18 | 49,000 | — | — |
| 2014-03-07 | $8.08 | $8.46 | 25,900 | — | — |
| 2014-03-06 | $8.46 | $8.85 | 20,600 | — | — |
| 2014-03-05 | $8.30 | $8.69 | 14,200 | — | — |
| 2014-03-04 | $8.27 | $8.66 | 30,800 | — | — |
| 2014-03-03 | $7.98 | $8.35 | 16,200 | — | — |
| 2014-02-28 | $8.20 | $8.58 | 36,100 | — | — |
| 2014-02-27 | $7.75 | $8.11 | 7,400 | — | — |
| 2014-02-26 | $7.89 | $8.26 | 40,400 | — | — |
| 2014-02-25 | $7.97 | $8.34 | 10,900 | — | — |
| 2014-02-24 | $7.97 | $8.34 | 18,500 | — | — |
| 2014-02-21 | $8.00 | $8.37 | 31,800 | — | — |
| 2014-02-20 | $7.90 | $8.27 | 26,300 | — | — |
| 2014-02-19 | $8.37 | $8.76 | 17,000 | — | — |
| 2014-02-18 | $8.30 | $8.69 | 29,000 | — | — |
| 2014-02-14 | $8.20 | $8.58 | 16,200 | — | — |
| 2014-02-13 | $8.20 | $8.58 | 23,000 | — | — |
| 2014-02-12 | $8.18 | $8.56 | 19,900 | — | — |
| 2014-02-11 | $8.05 | $8.43 | 42,700 | — | — |
| 2014-02-10 | $7.96 | $8.33 | 84,900 | — | — |
| 2014-02-07 | $8.48 | $8.88 | 74,800 | — | — |
| 2014-02-06 | $8.15 | $8.53 | 11,200 | — | — |
| 2014-02-05 | $7.83 | $8.20 | 15,600 | — | — |
| 2014-02-04 | $7.65 | $8.01 | 17,300 | — | — |
| 2014-02-03 | $7.65 | $8.01 | 27,600 | — | — |
| 2014-01-31 | $7.96 | $8.33 | 65,700 | — | — |
| 2014-01-30 | $8.07 | $8.45 | 36,200 | — | — |
| 2014-01-29 | $8.21 | $8.59 | 30,600 | — | — |
| 2014-01-28 | $8.30 | $8.69 | 20,500 | — | — |
| 2014-01-27 | $7.99 | $8.36 | 18,300 | — | — |
| 2014-01-24 | $8.17 | $8.55 | 34,000 | — | — |
| 2014-01-23 | $8.36 | $8.75 | 11,800 | — | — |
| 2014-01-22 | $8.44 | $8.83 | 12,100 | — | — |
| 2014-01-21 | $8.73 | $9.14 | 52,200 | — | — |
| 2014-01-17 | $8.88 | $9.29 | 42,400 | — | — |
| 2014-01-16 | $8.78 | $9.19 | 35,000 | — | — |
| 2014-01-15 | $8.45 | $8.84 | 24,700 | — | — |
| 2014-01-14 | $8.05 | $8.43 | 60,100 | — | — |
| 2014-01-13 | $8.09 | $8.47 | 31,800 | — | — |
| 2014-01-10 | $8.23 | $8.61 | 51,500 | — | — |
| 2014-01-09 | $7.94 | $8.31 | 111,200 | — | — |
| 2014-01-08 | $8.17 | $8.55 | 44,900 | — | — |
| 2014-01-07 | $7.98 | $8.35 | 50,300 | — | — |
| 2014-01-06 | $7.95 | $8.32 | 21,600 | — | — |
| 2014-01-03 | $8.10 | $8.48 | 9,800 | — | — |
| 2014-01-02 | $8.14 | $8.52 | 12,700 | — | — |