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
- 2010-10-15 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 | $7.87 | $7.87 | 79,400 | — | — |
| 2014-12-30 | $8.25 | $8.25 | 4,800 | — | — |
| 2014-12-29 | $8.40 | $8.40 | 38,700 | — | — |
| 2014-12-26 | $8.34 | $8.34 | 18,000 | — | — |
| 2014-12-24 | $8.10 | $8.10 | 12,200 | — | — |
| 2014-12-23 | $8.00 | $8.00 | 24,100 | — | — |
| 2014-12-22 | $8.10 | $8.10 | 27,300 | — | — |
| 2014-12-19 | $7.75 | $7.75 | 105,700 | — | — |
| 2014-12-18 | $7.25 | $7.25 | 129,500 | — | — |
| 2014-12-17 | $7.15 | $7.15 | 704,900 | — | — |
| 2014-12-16 | $5.99 | $5.99 | 78,000 | — | — |
| 2014-12-15 | $6.07 | $6.07 | 11,600 | — | — |
| 2014-12-12 | $6.15 | $6.15 | 3,900 | — | — |
| 2014-12-11 | $6.25 | $6.25 | 11,400 | — | — |
| 2014-12-10 | $5.95 | $5.95 | 6,400 | — | — |
| 2014-12-09 | $5.90 | $5.90 | 9,300 | — | — |
| 2014-12-08 | $6.00 | $6.00 | 47,500 | — | — |
| 2014-12-05 | $6.25 | $6.25 | 24,000 | — | — |
| 2014-12-04 | $6.30 | $6.30 | 1,200 | — | — |
| 2014-12-03 | $6.33 | $6.33 | 12,800 | — | — |
| 2014-12-02 | $6.24 | $6.24 | 18,300 | — | — |
| 2014-12-01 | $6.15 | $6.15 | 11,900 | — | — |
| 2014-11-28 | $6.15 | $6.15 | 6,000 | — | — |
| 2014-11-26 | $6.30 | $6.30 | 16,700 | — | — |
| 2014-11-25 | $6.14 | $6.14 | 4,500 | — | — |
| 2014-11-24 | $6.20 | $6.20 | 13,800 | — | — |
| 2014-11-21 | $5.80 | $5.80 | 51,600 | — | — |
| 2014-11-20 | $5.20 | $5.20 | 14,800 | — | — |
| 2014-11-19 | $5.20 | $5.20 | 14,300 | — | — |
| 2014-11-18 | $5.15 | $5.15 | 84,400 | — | — |
| 2014-11-17 | $5.15 | $5.15 | 126,000 | — | — |
| 2014-11-14 | $5.90 | $5.90 | 76,300 | — | — |
| 2014-11-13 | $5.95 | $5.95 | 100,600 | — | — |
| 2014-11-12 | $6.70 | $6.70 | 2,000 | — | — |
| 2014-11-11 | $6.80 | $6.80 | 2,800 | — | — |
| 2014-11-10 | $6.80 | $6.80 | 17,400 | — | — |
| 2014-11-07 | $6.79 | $6.79 | 32,500 | — | — |
| 2014-11-06 | $6.80 | $6.80 | 118,400 | — | — |
| 2014-11-05 | $6.66 | $6.66 | 1,500 | — | — |
| 2014-11-04 | $6.80 | $6.80 | 12,300 | — | — |
| 2014-11-03 | $6.95 | $6.95 | 62,300 | — | — |
| 2014-10-31 | $6.39 | $6.39 | 59,800 | — | — |
| 2014-10-30 | $6.30 | $6.30 | 14,300 | — | — |
| 2014-10-29 | $6.17 | $6.17 | 16,000 | — | — |
| 2014-10-28 | $5.63 | $5.63 | 23,800 | — | — |
| 2014-10-27 | $6.00 | $6.00 | 4,800 | — | — |
| 2014-10-24 | $6.10 | $6.10 | 1,200 | — | — |
| 2014-10-23 | $6.20 | $6.20 | 6,100 | — | — |
| 2014-10-22 | $6.09 | $6.09 | 104,800 | — | — |
| 2014-10-21 | $6.18 | $6.18 | 5,100 | — | — |
| 2014-10-20 | $6.30 | $6.30 | 6,100 | — | — |
| 2014-10-17 | $6.35 | $6.35 | 8,200 | — | — |
| 2014-10-16 | $6.25 | $6.25 | 10,500 | — | — |
| 2014-10-15 | $6.15 | $6.15 | 33,800 | — | — |
| 2014-10-14 | $6.15 | $6.15 | 7,300 | — | — |
| 2014-10-13 | $6.10 | $6.10 | 24,100 | — | — |
| 2014-10-10 | $6.50 | $6.50 | 10,700 | — | — |
| 2014-10-09 | $6.60 | $6.60 | 2,000 | — | — |
| 2014-10-08 | $6.65 | $6.65 | 22,200 | — | — |
| 2014-10-07 | $6.80 | $6.80 | 6,000 | — | — |
| 2014-10-06 | $6.90 | $6.90 | 7,200 | — | — |
| 2014-10-03 | $6.95 | $6.95 | 23,300 | — | — |
| 2014-10-02 | $6.89 | $6.89 | 31,900 | — | — |
| 2014-10-01 | $7.00 | $7.00 | 137,400 | — | — |
| 2014-09-30 | $7.15 | $7.15 | 58,300 | — | — |
| 2014-09-29 | $7.00 | $7.00 | 393,100 | — | — |
| 2014-09-26 | $7.00 | $7.00 | 60,900 | — | — |
| 2014-09-25 | $7.00 | $7.00 | 45,300 | — | — |
| 2014-09-24 | $7.15 | $7.15 | 9,700 | — | — |
| 2014-09-23 | $7.00 | $7.00 | 139,100 | — | — |
| 2014-09-22 | $7.00 | $7.00 | 22,700 | — | — |
| 2014-09-19 | $6.81 | $6.81 | 13,700 | — | — |
| 2014-09-18 | $7.10 | $7.10 | 14,500 | — | — |
| 2014-09-17 | $7.43 | $7.43 | 1,500 | — | — |
| 2014-09-16 | $7.50 | $7.50 | 17,800 | — | — |
| 2014-09-15 | $6.95 | $6.95 | 6,000 | — | — |
| 2014-09-12 | $7.00 | $7.00 | 24,400 | — | — |
| 2014-09-11 | $7.40 | $7.40 | 16,700 | — | — |
| 2014-09-10 | $7.25 | $7.25 | 900 | — | — |
| 2014-09-09 | $7.20 | $7.20 | 25,900 | — | — |
| 2014-09-08 | $7.45 | $7.45 | 74,400 | — | — |
| 2014-09-05 | $7.05 | $7.05 | 149,300 | — | — |
| 2014-09-04 | $6.95 | $6.95 | 9,300 | — | — |
| 2014-09-03 | $7.00 | $7.00 | 7,000 | — | — |
| 2014-09-02 | $7.30 | $7.30 | 279,800 | — | — |
| 2014-08-29 | $6.88 | $6.88 | 7,600 | — | — |
| 2014-08-28 | $6.60 | $6.60 | 20,100 | — | — |
| 2014-08-27 | $6.70 | $6.70 | 14,000 | — | — |
| 2014-08-26 | $6.60 | $6.60 | 23,500 | — | — |
| 2014-08-25 | $6.62 | $6.62 | 12,300 | — | — |
| 2014-08-22 | $6.69 | $6.69 | 10,300 | — | — |
| 2014-08-21 | $6.70 | $6.70 | 4,500 | — | — |
| 2014-08-20 | $6.72 | $6.72 | 1,900 | — | — |
| 2014-08-19 | $6.85 | $6.85 | 11,700 | — | — |
| 2014-08-18 | $6.76 | $6.76 | 7,300 | — | — |
| 2014-08-15 | $6.75 | $6.75 | 4,700 | — | — |
| 2014-08-14 | $6.80 | $6.80 | 12,600 | — | — |
| 2014-08-13 | $6.76 | $6.76 | 7,100 | — | — |
| 2014-08-12 | $6.85 | $6.85 | 32,200 | — | — |
| 2014-08-11 | $6.85 | $6.85 | 35,400 | — | — |
| 2014-08-08 | $6.81 | $6.81 | 2,500 | — | — |
| 2014-08-07 | $6.73 | $6.73 | 1,700 | — | — |
| 2014-08-06 | $6.70 | $6.70 | 14,100 | — | — |
| 2014-08-05 | $6.65 | $6.65 | 4,700 | — | — |
| 2014-08-04 | $7.00 | $7.00 | 36,200 | — | — |
| 2014-08-01 | $6.74 | $6.74 | 16,100 | — | — |
| 2014-07-31 | $7.15 | $7.15 | 25,400 | — | — |
| 2014-07-30 | $7.50 | $7.50 | 11,500 | — | — |
| 2014-07-29 | $7.34 | $7.34 | 29,400 | — | — |
| 2014-07-28 | $7.80 | $7.80 | 39,900 | — | — |
| 2014-07-25 | $8.00 | $8.00 | 33,800 | — | — |
| 2014-07-24 | $8.45 | $8.45 | 59,000 | — | — |
| 2014-07-23 | $7.50 | $7.50 | 663,100 | — | — |
| 2014-07-22 | $6.94 | $6.94 | 14,600 | — | — |
| 2014-07-21 | $6.72 | $6.72 | 25,600 | — | — |
| 2014-07-18 | $6.69 | $6.69 | 7,700 | — | — |
| 2014-07-17 | $6.69 | $6.69 | 3,800 | — | — |
| 2014-07-16 | $6.85 | $6.85 | 7,300 | — | — |
| 2014-07-15 | $6.75 | $6.75 | 16,500 | — | — |
| 2014-07-14 | $6.81 | $6.81 | 2,100 | — | — |
| 2014-07-11 | $6.85 | $6.85 | 8,700 | — | — |
| 2014-07-10 | $7.20 | $7.20 | 9,000 | — | — |
| 2014-07-09 | $6.84 | $6.84 | 19,200 | — | — |
| 2014-07-08 | $6.84 | $6.84 | 11,900 | — | — |
| 2014-07-07 | $6.75 | $6.75 | 25,300 | — | — |
| 2014-07-03 | $6.90 | $6.90 | 19,700 | — | — |
| 2014-07-02 | $6.60 | $6.60 | 28,500 | — | — |
| 2014-07-01 | $6.45 | $6.45 | 13,500 | — | — |
| 2014-06-30 | $6.40 | $6.40 | 72,800 | — | — |
| 2014-06-27 | $6.30 | $6.30 | 36,400 | — | — |
| 2014-06-26 | $6.15 | $6.15 | 13,400 | — | — |
| 2014-06-25 | $6.20 | $6.20 | 16,400 | — | — |
| 2014-06-24 | $6.19 | $6.19 | 63,900 | — | — |
| 2014-06-23 | $5.80 | $5.80 | 50,000 | — | — |
| 2014-06-20 | $6.27 | $6.27 | 23,800 | — | — |
| 2014-06-19 | $6.33 | $6.33 | 26,900 | — | — |
| 2014-06-18 | $6.45 | $6.45 | 30,600 | — | — |
| 2014-06-17 | $6.45 | $6.45 | 18,600 | — | — |
| 2014-06-16 | $6.49 | $6.49 | 10,300 | — | — |
| 2014-06-13 | $6.51 | $6.51 | 13,200 | — | — |
| 2014-06-12 | $6.54 | $6.54 | 23,400 | — | — |
| 2014-06-11 | $6.55 | $6.55 | 46,000 | — | — |
| 2014-06-10 | $6.46 | $6.46 | 27,700 | — | — |
| 2014-06-09 | $6.50 | $6.50 | 40,600 | — | — |
| 2014-06-06 | $6.69 | $6.69 | 42,400 | — | — |
| 2014-06-05 | $6.65 | $6.65 | 9,700 | — | — |
| 2014-06-04 | $6.90 | $6.90 | 7,800 | — | — |
| 2014-06-03 | $6.75 | $6.75 | 29,100 | — | — |
| 2014-06-02 | $7.00 | $7.00 | 25,400 | — | — |
| 2014-05-30 | $7.50 | $7.50 | 112,800 | — | — |
| 2014-05-29 | $6.80 | $6.80 | 282,000 | — | — |
| 2014-05-28 | $6.42 | $6.42 | 120,200 | — | — |
| 2014-05-27 | $6.50 | $6.50 | 70,000 | — | — |
| 2014-05-23 | $6.40 | $6.40 | 43,600 | — | — |
| 2014-05-22 | $6.50 | $6.50 | 62,100 | — | — |
| 2014-05-21 | $6.49 | $6.49 | 41,600 | — | — |
| 2014-05-20 | $6.60 | $6.60 | 314,000 | — | — |
| 2014-05-19 | $6.70 | $6.70 | 254,000 | — | — |
| 2014-05-16 | $7.75 | $7.75 | 42,900 | — | — |
| 2014-05-15 | $7.95 | $7.95 | 245,000 | — | — |
| 2014-05-14 | $8.20 | $8.20 | 33,600 | — | — |
| 2014-05-13 | $9.24 | $9.24 | 11,500 | — | — |
| 2014-05-12 | $9.45 | $9.45 | 42,100 | — | — |
| 2014-05-09 | $8.42 | $8.42 | 14,900 | — | — |
| 2014-05-08 | $8.50 | $8.50 | 43,400 | — | — |
| 2014-05-07 | $8.70 | $8.70 | 286,000 | — | — |
| 2014-05-06 | $8.68 | $8.68 | 75,000 | — | — |
| 2014-05-05 | $8.75 | $8.75 | 6,100 | — | — |
| 2014-05-02 | $8.95 | $8.95 | 72,300 | — | — |
| 2014-05-01 | $8.95 | $8.95 | 425,600 | — | — |
| 2014-04-30 | $8.60 | $8.60 | 38,500 | — | — |
| 2014-04-29 | $8.65 | $8.65 | 106,400 | — | — |
| 2014-04-28 | $8.25 | $8.25 | 13,700 | — | — |
| 2014-04-25 | $8.50 | $8.50 | 17,700 | — | — |
| 2014-04-24 | $8.73 | $8.73 | 21,800 | — | — |
| 2014-04-23 | $8.74 | $8.74 | 26,000 | — | — |
| 2014-04-22 | $8.70 | $8.70 | 30,800 | — | — |
| 2014-04-21 | $8.55 | $8.55 | 57,700 | — | — |
| 2014-04-17 | $9.00 | $9.00 | 5,800 | — | — |
| 2014-04-16 | $9.00 | $9.00 | 21,300 | — | — |
| 2014-04-15 | $8.65 | $8.65 | 77,700 | — | — |
| 2014-04-14 | $9.05 | $9.05 | 94,300 | — | — |
| 2014-04-11 | $8.81 | $8.81 | 51,900 | — | — |
| 2014-04-10 | $9.35 | $9.35 | 42,700 | — | — |
| 2014-04-09 | $9.30 | $9.30 | 44,600 | — | — |
| 2014-04-08 | $9.50 | $9.50 | 155,300 | — | — |
| 2014-04-07 | $9.60 | $9.60 | 414,200 | — | — |
| 2014-04-04 | $10.70 | $10.70 | 262,800 | — | — |
| 2014-04-03 | $10.19 | $10.19 | 254,900 | — | — |
| 2014-04-02 | $9.59 | $9.59 | 134,900 | — | — |
| 2014-04-01 | $9.24 | $9.24 | 66,600 | — | — |
| 2014-03-31 | $9.44 | $9.44 | 140,500 | — | — |
| 2014-03-28 | $8.33 | $8.33 | 45,400 | — | — |
| 2014-03-27 | $7.95 | $7.95 | 55,900 | — | — |
| 2014-03-26 | $8.08 | $8.08 | 36,700 | — | — |
| 2014-03-25 | $8.15 | $8.15 | 100,200 | — | — |
| 2014-03-24 | $7.91 | $7.91 | 334,600 | — | — |
| 2014-03-21 | $8.55 | $8.55 | 475,300 | — | — |
| 2014-03-20 | $8.90 | $8.90 | 132,600 | — | — |
| 2014-03-19 | $8.40 | $8.40 | 71,000 | — | — |
| 2014-03-18 | $8.12 | $8.12 | 74,400 | — | — |
| 2014-03-17 | $7.95 | $7.95 | 26,000 | — | — |
| 2014-03-14 | $7.60 | $7.60 | 27,200 | — | — |
| 2014-03-13 | $7.88 | $7.88 | 40,000 | — | — |
| 2014-03-12 | $8.29 | $8.29 | 44,900 | — | — |
| 2014-03-11 | $8.40 | $8.40 | 32,000 | — | — |
| 2014-03-10 | $8.95 | $8.95 | 76,500 | — | — |
| 2014-03-07 | $8.70 | $8.70 | 135,800 | — | — |
| 2014-03-06 | $7.99 | $7.99 | 37,000 | — | — |
| 2014-03-05 | $8.25 | $8.25 | 433,000 | — | — |
| 2014-03-04 | $6.84 | $6.84 | 142,600 | — | — |
| 2014-03-03 | $6.10 | $6.10 | 89,600 | — | — |
| 2014-02-28 | $5.52 | $5.52 | 31,300 | — | — |
| 2014-02-27 | $5.91 | $5.91 | 49,800 | — | — |
| 2014-02-26 | $5.87 | $5.87 | 85,300 | — | — |
| 2014-02-25 | $5.95 | $5.95 | 83,300 | — | — |
| 2014-02-24 | $5.95 | $5.95 | 144,600 | — | — |
| 2014-02-21 | $5.60 | $5.60 | 142,000 | — | — |
| 2014-02-20 | $5.44 | $5.44 | 55,900 | — | — |
| 2014-02-19 | $5.25 | $5.25 | 501,700 | — | — |
| 2014-02-18 | $5.35 | $5.35 | 216,200 | — | — |
| 2014-02-14 | $5.80 | $5.80 | 439,800 | — | — |
| 2014-02-13 | $6.44 | $6.44 | 210,300 | — | — |
| 2014-02-12 | $6.00 | $6.00 | 95,300 | — | — |
| 2014-02-11 | $5.65 | $5.65 | 225,900 | — | — |
| 2014-02-10 | $5.25 | $5.25 | 128,700 | — | — |
| 2014-02-07 | $4.89 | $4.89 | 52,100 | — | — |
| 2014-02-06 | $4.95 | $4.95 | 34,500 | — | — |
| 2014-02-05 | $4.94 | $4.94 | 18,000 | — | — |
| 2014-02-04 | $5.00 | $5.00 | 97,300 | — | — |
| 2014-02-03 | $5.40 | $5.40 | 74,100 | — | — |
| 2014-01-31 | $4.93 | $4.93 | 352,800 | — | — |
| 2014-01-30 | $6.54 | $6.54 | 19,200 | — | — |
| 2014-01-29 | $6.50 | $6.50 | 45,300 | — | — |
| 2014-01-28 | $5.99 | $5.99 | 30,600 | — | — |
| 2014-01-27 | $5.79 | $5.79 | 24,300 | — | — |
| 2014-01-24 | $5.69 | $5.69 | 47,500 | — | — |
| 2014-01-23 | $5.69 | $5.69 | 107,600 | — | — |
| 2014-01-22 | $6.51 | $6.51 | 87,800 | — | — |
| 2014-01-21 | $7.40 | $7.40 | 28,400 | — | — |
| 2014-01-17 | $7.75 | $7.75 | 22,000 | — | — |
| 2014-01-16 | $8.05 | $8.05 | 24,800 | — | — |
| 2014-01-15 | $8.85 | $8.85 | 22,800 | — | — |
| 2014-01-14 | $8.50 | $8.50 | 24,200 | — | — |
| 2014-01-13 | $8.40 | $8.40 | 52,400 | — | — |
| 2014-01-10 | $7.98 | $7.98 | 23,500 | — | — |
| 2014-01-09 | $8.03 | $8.03 | 48,800 | — | — |
| 2014-01-08 | $8.51 | $8.51 | 28,900 | — | — |
| 2014-01-07 | $9.49 | $9.49 | 13,300 | — | — |
| 2014-01-06 | $9.60 | $9.60 | 15,800 | — | — |
| 2014-01-03 | $9.44 | $9.44 | 22,900 | — | — |
| 2014-01-02 | $9.75 | $9.75 | 17,800 | — | — |