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
- 2005-03-22 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 | $7.25 | $8.15 | 115,700 | — | — |
| 2014-12-30 | $7.19 | $8.08 | 159,600 | — | — |
| 2014-12-29 | $7.14 | $8.02 | 307,800 | — | — |
| 2014-12-26 | $7.33 | $8.24 | 41,000 | — | — |
| 2014-12-24 | $7.34 | $8.25 | 174,100 | — | — |
| 2014-12-23 | $7.41 | $8.33 | 212,900 | — | — |
| 2014-12-22 | $7.42 | $8.34 | 251,000 | — | — |
| 2014-12-19 | $7.43 | $8.35 | 404,300 | — | — |
| 2014-12-18 | $7.40 | $8.31 | 348,800 | — | — |
| 2014-12-17 | $7.25 | $8.15 | 563,600 | — | — |
| 2014-12-16 | $7.14 | $8.02 | 253,200 | — | — |
| 2014-12-15 | $7.12 | $8.00 | 493,700 | — | — |
| 2014-12-12 | $7.11 | $7.99 | 1,645,700 | — | — |
| 2014-12-11 | $7.03 | $7.90 | 567,800 | — | — |
| 2014-12-10 | $6.96 | $7.82 | 1,257,700 | — | — |
| 2014-12-09 | $6.85 | $7.70 | 290,800 | — | — |
| 2014-12-08 | $6.72 | $7.55 | 419,100 | — | — |
| 2014-12-05 | $6.65 | $7.47 | 197,600 | — | — |
| 2014-12-04 | $6.66 | $7.48 | 442,900 | — | — |
| 2014-12-03 | $6.57 | $7.38 | 315,400 | — | — |
| 2014-12-02 | $6.47 | $7.16 | 672,900 | — | — |
| 2014-12-01 | $6.63 | $7.34 | 244,400 | — | — |
| 2014-11-28 | $6.84 | $7.57 | 77,200 | — | — |
| 2014-11-26 | $6.88 | $7.61 | 302,900 | — | — |
| 2014-11-25 | $6.85 | $7.58 | 394,000 | — | — |
| 2014-11-24 | $6.92 | $7.66 | 757,900 | — | — |
| 2014-11-21 | $7.22 | $7.99 | 326,500 | — | — |
| 2014-11-20 | $7.15 | $7.91 | 518,800 | — | — |
| 2014-11-19 | $7.29 | $8.07 | 2,366,900 | — | — |
| 2014-11-18 | $7.22 | $7.99 | 1,404,100 | — | — |
| 2014-11-17 | $7.04 | $7.79 | 127,000 | — | — |
| 2014-11-14 | $7.09 | $7.85 | 173,300 | — | — |
| 2014-11-13 | $7.03 | $7.78 | 146,800 | — | — |
| 2014-11-12 | $7.09 | $7.85 | 346,200 | — | — |
| 2014-11-11 | $7.05 | $7.80 | 544,300 | — | — |
| 2014-11-10 | $6.91 | $7.65 | 373,200 | — | — |
| 2014-11-07 | $6.96 | $7.70 | 367,300 | — | — |
| 2014-11-06 | $6.94 | $7.68 | 131,400 | — | — |
| 2014-11-05 | $6.91 | $7.65 | 409,400 | — | — |
| 2014-11-04 | $6.76 | $7.48 | 750,400 | — | — |
| 2014-11-03 | $6.79 | $7.51 | 806,700 | — | — |
| 2014-10-31 | $6.75 | $7.47 | 306,900 | — | — |
| 2014-10-30 | $6.81 | $7.54 | 396,900 | — | — |
| 2014-10-29 | $6.91 | $7.65 | 112,800 | — | — |
| 2014-10-28 | $7.03 | $7.78 | 173,500 | — | — |
| 2014-10-27 | $6.93 | $7.67 | 330,200 | — | — |
| 2014-10-24 | $7.04 | $7.79 | 425,900 | — | — |
| 2014-10-23 | $6.93 | $7.67 | 384,100 | — | — |
| 2014-10-22 | $7.09 | $7.85 | 604,300 | — | — |
| 2014-10-21 | $7.12 | $7.88 | 1,190,900 | — | — |
| 2014-10-20 | $6.92 | $7.66 | 1,010,200 | — | — |
| 2014-10-17 | $6.75 | $7.47 | 395,700 | — | — |
| 2014-10-16 | $6.68 | $7.39 | 127,600 | — | — |
| 2014-10-15 | $6.68 | $7.39 | 670,000 | — | — |
| 2014-10-14 | $6.77 | $7.49 | 1,435,100 | — | — |
| 2014-10-13 | $6.77 | $7.49 | 848,700 | — | — |
| 2014-10-10 | $6.78 | $7.50 | 819,800 | — | — |
| 2014-10-09 | $6.86 | $7.59 | 728,600 | — | — |
| 2014-10-08 | $6.95 | $7.69 | 622,000 | — | — |
| 2014-10-07 | $6.97 | $7.71 | 1,051,600 | — | — |
| 2014-10-06 | $7.06 | $7.81 | 1,421,200 | — | — |
| 2014-10-03 | $7.20 | $7.97 | 743,600 | — | — |
| 2014-10-02 | $7.19 | $7.96 | 2,518,600 | — | — |
| 2014-10-01 | $7.22 | $7.99 | 1,960,900 | — | — |
| 2014-09-30 | $7.23 | $8.00 | 2,560,100 | — | — |
| 2014-09-29 | $7.15 | $7.91 | 4,594,100 | — | — |
| 2014-09-26 | $7.20 | $7.97 | 2,375,800 | — | — |
| 2014-09-25 | $7.05 | $7.80 | 2,400,500 | — | — |
| 2014-09-24 | $7.16 | $7.92 | 26,114,300 | — | — |
| 2014-09-23 | $7.51 | $8.31 | 900 | — | — |
| 2014-09-22 | $7.76 | $8.59 | 100 | — | — |
| 2014-09-19 | $7.76 | $8.59 | 400 | — | — |
| 2014-09-18 | $7.78 | $8.61 | 2,300 | — | — |
| 2014-09-17 | $7.55 | $8.35 | 0 | — | — |
| 2014-09-16 | $7.55 | $8.35 | 400 | — | — |
| 2014-09-15 | $7.46 | $8.25 | 0 | — | — |
| 2014-09-12 | $7.46 | $8.25 | 1,900 | — | — |
| 2014-09-11 | $7.39 | $8.18 | 500 | — | — |
| 2014-09-10 | $7.47 | $8.27 | 2,500 | — | — |
| 2014-09-09 | $7.50 | $8.30 | 100 | — | — |
| 2014-09-08 | $7.54 | $8.34 | 0 | — | — |
| 2014-09-05 | $7.54 | $8.34 | 700 | — | — |
| 2014-09-04 | $7.64 | $8.45 | 400 | — | — |
| 2014-09-03 | $7.77 | $8.60 | 100 | — | — |
| 2014-09-02 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-29 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-28 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-27 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-26 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-25 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-22 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-21 | $7.71 | $8.53 | 0 | — | — |
| 2014-08-20 | $7.71 | $8.53 | 200 | — | — |
| 2014-08-19 | $7.67 | $8.49 | 2,600 | — | — |
| 2014-08-18 | $7.93 | $8.77 | 700 | — | — |
| 2014-08-15 | $8.12 | $8.99 | 2,300 | — | — |
| 2014-08-14 | $8.14 | $9.01 | 0 | — | — |
| 2014-08-13 | $8.14 | $9.01 | 1,500 | — | — |
| 2014-08-12 | $8.24 | $9.12 | 0 | — | — |
| 2014-08-11 | $8.24 | $9.12 | 0 | — | — |
| 2014-08-08 | $8.24 | $9.12 | 0 | — | — |
| 2014-08-07 | $8.24 | $9.12 | 100 | — | — |
| 2014-08-06 | $8.24 | $9.12 | 300 | — | — |
| 2014-08-05 | $8.19 | $9.06 | 200 | — | — |
| 2014-08-04 | $8.23 | $9.10 | 200 | — | — |
| 2014-08-01 | $8.12 | $8.99 | 0 | — | — |
| 2014-07-31 | $8.12 | $8.99 | 5,000 | — | — |
| 2014-07-30 | $8.38 | $9.27 | 0 | — | — |
| 2014-07-29 | $8.38 | $9.27 | 200 | — | — |
| 2014-07-28 | $8.19 | $9.06 | 300 | — | — |
| 2014-07-25 | $8.28 | $9.16 | 0 | — | — |
| 2014-07-24 | $8.28 | $9.16 | 0 | — | — |
| 2014-07-23 | $8.28 | $9.16 | 0 | — | — |
| 2014-07-22 | $8.28 | $9.16 | 100 | — | — |
| 2014-07-21 | $8.26 | $9.14 | 300 | — | — |
| 2014-07-18 | $8.22 | $9.10 | 1,000 | — | — |
| 2014-07-17 | $8.21 | $9.08 | 11,100 | — | — |
| 2014-07-16 | $8.58 | $9.49 | 0 | — | — |
| 2014-07-15 | $8.58 | $9.49 | 0 | — | — |
| 2014-07-14 | $8.58 | $9.49 | 400 | — | — |
| 2014-07-11 | $8.28 | $9.16 | 1,400 | — | — |
| 2014-07-10 | $8.28 | $9.16 | 2,900 | — | — |
| 2014-07-09 | $8.32 | $9.21 | 0 | — | — |
| 2014-07-08 | $8.32 | $9.21 | 1,100 | — | — |
| 2014-07-07 | $8.45 | $9.35 | 0 | — | — |
| 2014-07-03 | $8.45 | $9.35 | 2,500 | — | — |
| 2014-07-02 | $8.34 | $9.23 | 100 | — | — |
| 2014-07-01 | $8.45 | $9.35 | 6,100 | — | — |
| 2014-06-30 | $8.70 | $9.63 | 200 | — | — |
| 2014-06-27 | $8.45 | $9.35 | 0 | — | — |
| 2014-06-26 | $8.45 | $9.35 | 600 | — | — |
| 2014-06-25 | $8.61 | $9.52 | 300 | — | — |
| 2014-06-24 | $8.54 | $9.45 | 5,700 | — | — |
| 2014-06-23 | $8.65 | $9.57 | 0 | — | — |
| 2014-06-20 | $8.65 | $9.57 | 0 | — | — |
| 2014-06-19 | $8.65 | $9.57 | 500 | — | — |
| 2014-06-18 | $8.57 | $9.48 | 500 | — | — |
| 2014-06-17 | $8.50 | $9.40 | 100 | — | — |
| 2014-06-16 | $8.75 | $9.68 | 0 | — | — |
| 2014-06-13 | $8.75 | $9.68 | 0 | — | — |
| 2014-06-12 | $8.75 | $9.68 | 0 | — | — |
| 2014-06-11 | $8.75 | $9.68 | 500 | — | — |
| 2014-06-10 | $8.76 | $9.69 | 10,000 | — | — |
| 2014-06-09 | $8.81 | $9.75 | 200 | — | — |
| 2014-06-06 | $8.72 | $9.65 | 0 | — | — |
| 2014-06-05 | $8.72 | $9.65 | 0 | — | — |
| 2014-06-04 | $8.72 | $9.65 | 200 | — | — |
| 2014-06-03 | $8.71 | $9.64 | 500 | — | — |
| 2014-06-02 | $8.85 | $9.79 | 500 | — | — |
| 2014-05-30 | $8.80 | $9.74 | 0 | — | — |
| 2014-05-29 | $8.80 | $9.74 | 3,000 | — | — |
| 2014-05-28 | $9.04 | $10.00 | 0 | — | — |
| 2014-05-27 | $9.04 | $10.00 | 0 | — | — |
| 2014-05-23 | $9.04 | $10.00 | 0 | — | — |
| 2014-05-22 | $9.04 | $10.00 | 0 | — | — |
| 2014-05-21 | $9.04 | $10.00 | 100 | — | — |
| 2014-05-20 | $9.05 | $10.01 | 0 | — | — |
| 2014-05-19 | $9.05 | $10.01 | 2,400 | — | — |
| 2014-05-16 | $9.02 | $9.98 | 4,000 | — | — |
| 2014-05-15 | $9.05 | $10.01 | 300 | — | — |
| 2014-05-14 | $8.97 | $9.93 | 0 | — | — |
| 2014-05-13 | $8.97 | $9.93 | 700 | — | — |
| 2014-05-12 | $8.85 | $9.79 | 0 | — | — |
| 2014-05-09 | $8.85 | $9.79 | 0 | — | — |
| 2014-05-08 | $8.85 | $9.79 | 100 | — | — |
| 2014-05-07 | $8.89 | $9.84 | 0 | — | — |
| 2014-05-06 | $8.89 | $9.84 | 600 | — | — |
| 2014-05-05 | $8.83 | $9.77 | 0 | — | — |
| 2014-05-02 | $8.83 | $9.77 | 0 | — | — |
| 2014-05-01 | $8.83 | $9.77 | 0 | — | — |
| 2014-04-30 | $8.83 | $9.77 | 700 | — | — |
| 2014-04-29 | $8.79 | $9.73 | 0 | — | — |
| 2014-04-28 | $8.79 | $9.73 | 600 | — | — |
| 2014-04-25 | $8.71 | $9.64 | 600 | — | — |
| 2014-04-24 | $8.60 | $9.52 | 0 | — | — |
| 2014-04-23 | $8.60 | $9.52 | 2,200 | — | — |
| 2014-04-22 | $8.90 | $9.85 | 0 | — | — |
| 2014-04-21 | $8.90 | $9.85 | 600 | — | — |
| 2014-04-17 | $8.91 | $9.85 | 1,400 | — | — |
| 2014-04-16 | $8.84 | $9.78 | 0 | — | — |
| 2014-04-15 | $8.84 | $9.78 | 900 | — | — |
| 2014-04-14 | $9.00 | $9.96 | 700 | — | — |
| 2014-04-11 | $8.90 | $9.85 | 0 | — | — |
| 2014-04-10 | $8.90 | $9.85 | 300 | — | — |
| 2014-04-09 | $8.90 | $9.85 | 1,300 | — | — |
| 2014-04-08 | $8.80 | $9.74 | 1,000 | — | — |
| 2014-04-07 | $8.84 | $9.78 | 900 | — | — |
| 2014-04-04 | $8.71 | $9.64 | 100 | — | — |
| 2014-04-03 | $8.69 | $9.62 | 500 | — | — |
| 2014-04-02 | $8.70 | $9.63 | 0 | — | — |
| 2014-04-01 | $8.70 | $9.63 | 0 | — | — |
| 2014-03-31 | $8.70 | $9.63 | 600 | — | — |
| 2014-03-28 | $8.63 | $9.55 | 0 | — | — |
| 2014-03-27 | $8.63 | $9.55 | 200 | — | — |
| 2014-03-26 | $8.83 | $9.77 | 0 | — | — |
| 2014-03-25 | $8.83 | $9.77 | 0 | — | — |
| 2014-03-24 | $8.83 | $9.77 | 1,000 | — | — |
| 2014-03-21 | $8.58 | $9.49 | 0 | — | — |
| 2014-03-20 | $8.58 | $9.49 | 6,600 | — | — |
| 2014-03-19 | $8.54 | $9.45 | 600 | — | — |
| 2014-03-18 | $8.82 | $9.76 | 0 | — | — |
| 2014-03-17 | $8.82 | $9.76 | 400 | — | — |
| 2014-03-14 | $8.77 | $9.70 | 0 | — | — |
| 2014-03-13 | $8.77 | $9.70 | 200 | — | — |
| 2014-03-12 | $9.04 | $10.00 | 0 | — | — |
| 2014-03-11 | $9.04 | $10.00 | 100 | — | — |
| 2014-03-10 | $9.05 | $10.01 | 1,700 | — | — |
| 2014-03-07 | $9.00 | $9.96 | 300 | — | — |
| 2014-03-06 | $8.97 | $9.93 | 100 | — | — |
| 2014-03-05 | $8.56 | $9.47 | 400 | — | — |
| 2014-03-04 | $8.45 | $9.35 | 400 | — | — |
| 2014-03-03 | $8.40 | $9.29 | 0 | — | — |
| 2014-02-28 | $8.40 | $9.29 | 400 | — | — |
| 2014-02-27 | $8.37 | $9.26 | 400 | — | — |
| 2014-02-26 | $8.26 | $9.14 | 1,500 | — | — |
| 2014-02-25 | $8.10 | $8.96 | 2,800 | — | — |
| 2014-02-24 | $8.07 | $8.93 | 4,900 | — | — |
| 2014-02-21 | $8.16 | $9.03 | 2,300 | — | — |
| 2014-02-20 | $8.20 | $9.07 | 400 | — | — |
| 2014-02-19 | $8.40 | $9.29 | 1,000 | — | — |
| 2014-02-18 | $8.35 | $9.24 | 11,700 | — | — |
| 2014-02-14 | $8.47 | $9.37 | 700 | — | — |
| 2014-02-13 | $8.39 | $9.28 | 1,700 | — | — |
| 2014-02-12 | $8.46 | $9.36 | 600 | — | — |
| 2014-02-11 | $8.45 | $9.35 | 0 | — | — |
| 2014-02-10 | $8.45 | $9.35 | 1,300 | — | — |
| 2014-02-07 | $8.48 | $9.38 | 0 | — | — |
| 2014-02-06 | $8.48 | $9.38 | 1,000 | — | — |
| 2014-02-05 | $8.22 | $9.10 | 0 | — | — |
| 2014-02-04 | $8.22 | $9.10 | 0 | — | — |
| 2014-02-03 | $8.22 | $9.10 | 0 | — | — |
| 2014-01-31 | $8.22 | $9.10 | 100 | — | — |
| 2014-01-30 | $8.25 | $9.13 | 600 | — | — |
| 2014-01-29 | $8.67 | $9.59 | 0 | — | — |
| 2014-01-28 | $8.67 | $9.59 | 0 | — | — |
| 2014-01-27 | $8.67 | $9.59 | 0 | — | — |
| 2014-01-24 | $8.67 | $9.59 | 400 | — | — |
| 2014-01-23 | $8.67 | $9.59 | 0 | — | — |
| 2014-01-22 | $8.67 | $9.59 | 0 | — | — |
| 2014-01-21 | $8.67 | $9.59 | 100 | — | — |
| 2014-01-17 | $9.00 | $9.96 | 2,000 | — | — |
| 2014-01-16 | $9.07 | $10.04 | 2,800 | — | — |
| 2014-01-15 | $8.67 | $9.59 | 1,600 | — | — |
| 2014-01-14 | $8.44 | $9.34 | 1,100 | — | — |
| 2014-01-13 | $8.26 | $9.13 | 4,300 | — | — |
| 2014-01-10 | $8.07 | $8.93 | 200 | — | — |
| 2014-01-09 | $8.05 | $8.91 | 2,300 | — | — |
| 2014-01-08 | $8.00 | $8.85 | 0 | — | — |
| 2014-01-07 | $8.00 | $8.85 | 200 | — | — |
| 2014-01-06 | $8.07 | $8.93 | 1,100 | — | — |
| 2014-01-03 | $8.21 | $9.09 | 1,100 | — | — |
| 2014-01-02 | $8.30 | $9.18 | 600 | — | — |