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
- 1996-02-16 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 | $8.60 | $8.60 | 3,600 | — | — |
| 2014-12-30 | $8.40 | $8.40 | 11,700 | — | — |
| 2014-12-29 | $8.35 | $8.35 | 6,900 | — | — |
| 2014-12-26 | $8.66 | $8.66 | 5,400 | — | — |
| 2014-12-24 | $8.36 | $8.36 | 0 | — | — |
| 2014-12-23 | $8.42 | $8.42 | 7,700 | — | — |
| 2014-12-22 | $8.60 | $8.60 | 9,600 | — | — |
| 2014-12-19 | $8.81 | $8.81 | 5,900 | — | — |
| 2014-12-18 | $8.81 | $8.81 | 12,800 | — | — |
| 2014-12-17 | $8.71 | $8.71 | 9,000 | — | — |
| 2014-12-16 | $8.24 | $8.24 | 18,600 | — | — |
| 2014-12-15 | $8.28 | $8.28 | 11,700 | — | — |
| 2014-12-12 | $8.70 | $8.70 | 8,000 | — | — |
| 2014-12-11 | $8.76 | $8.76 | 5,500 | — | — |
| 2014-12-10 | $8.58 | $8.58 | 5,800 | — | — |
| 2014-12-09 | $8.61 | $8.61 | 17,900 | — | — |
| 2014-12-08 | $8.42 | $8.42 | 13,200 | — | — |
| 2014-12-05 | $8.51 | $8.51 | 9,700 | — | — |
| 2014-12-04 | $8.40 | $8.40 | 6,900 | — | — |
| 2014-12-03 | $8.47 | $8.47 | 16,800 | — | — |
| 2014-12-02 | $8.29 | $8.29 | 32,600 | — | — |
| 2014-12-01 | $8.23 | $8.23 | 15,200 | — | — |
| 2014-11-28 | $8.41 | $8.41 | 14,800 | — | — |
| 2014-11-26 | $8.30 | $8.30 | 10,700 | — | — |
| 2014-11-25 | $8.44 | $8.44 | 8,100 | — | — |
| 2014-11-24 | $8.48 | $8.48 | 11,300 | — | — |
| 2014-11-21 | $8.43 | $8.43 | 11,900 | — | — |
| 2014-11-20 | $8.20 | $8.20 | 22,200 | — | — |
| 2014-11-19 | $8.48 | $8.48 | 9,300 | — | — |
| 2014-11-18 | $8.48 | $8.48 | 15,900 | — | — |
| 2014-11-17 | $8.32 | $8.32 | 26,900 | — | — |
| 2014-11-14 | $8.18 | $8.18 | 23,200 | — | — |
| 2014-11-13 | $8.13 | $8.13 | 7,400 | — | — |
| 2014-11-12 | $8.06 | $8.06 | 25,300 | — | — |
| 2014-11-11 | $8.14 | $8.14 | 8,700 | — | — |
| 2014-11-10 | $8.12 | $8.12 | 26,900 | — | — |
| 2014-11-07 | $8.02 | $8.02 | 18,400 | — | — |
| 2014-11-06 | $7.95 | $7.95 | 19,600 | — | — |
| 2014-11-05 | $7.90 | $7.90 | 13,400 | — | — |
| 2014-11-04 | $7.75 | $7.75 | 20,700 | — | — |
| 2014-11-03 | $7.81 | $7.81 | 39,000 | — | — |
| 2014-10-31 | $7.71 | $7.71 | 50,300 | — | — |
| 2014-10-30 | $6.75 | $6.75 | 17,400 | — | — |
| 2014-10-29 | $6.63 | $6.63 | 10,700 | — | — |
| 2014-10-28 | $6.65 | $6.65 | 13,700 | — | — |
| 2014-10-27 | $6.82 | $6.82 | 13,700 | — | — |
| 2014-10-24 | $6.83 | $6.83 | 14,000 | — | — |
| 2014-10-23 | $6.88 | $6.88 | 20,500 | — | — |
| 2014-10-22 | $6.76 | $6.76 | 11,100 | — | — |
| 2014-10-21 | $7.29 | $7.29 | 20,000 | — | — |
| 2014-10-20 | $7.24 | $7.24 | 10,200 | — | — |
| 2014-10-17 | $7.28 | $7.28 | 8,700 | — | — |
| 2014-10-16 | $7.22 | $7.22 | 10,000 | — | — |
| 2014-10-15 | $7.41 | $7.41 | 9,400 | — | — |
| 2014-10-14 | $7.27 | $7.27 | 11,300 | — | — |
| 2014-10-13 | $7.43 | $7.43 | 6,500 | — | — |
| 2014-10-10 | $7.48 | $7.48 | 7,200 | — | — |
| 2014-10-09 | $7.42 | $7.42 | 3,000 | — | — |
| 2014-10-08 | $7.38 | $7.38 | 8,400 | — | — |
| 2014-10-07 | $7.68 | $7.68 | 10,300 | — | — |
| 2014-10-06 | $7.34 | $7.34 | 6,100 | — | — |
| 2014-10-03 | $7.22 | $7.22 | 7,800 | — | — |
| 2014-10-02 | $7.00 | $7.00 | 6,600 | — | — |
| 2014-10-01 | $6.93 | $6.93 | 2,900 | — | — |
| 2014-09-30 | $7.00 | $7.00 | 10,900 | — | — |
| 2014-09-29 | $7.12 | $7.12 | 1,800 | — | — |
| 2014-09-26 | $7.13 | $7.13 | 200 | — | — |
| 2014-09-25 | $7.21 | $7.21 | 7,700 | — | — |
| 2014-09-24 | $7.35 | $7.35 | 23,700 | — | — |
| 2014-09-23 | $6.98 | $6.98 | 18,200 | — | — |
| 2014-09-22 | $7.30 | $7.30 | 20,500 | — | — |
| 2014-09-19 | $7.42 | $7.42 | 25,400 | — | — |
| 2014-09-18 | $7.79 | $7.79 | 22,900 | — | — |
| 2014-09-17 | $7.87 | $7.87 | 6,600 | — | — |
| 2014-09-16 | $7.81 | $7.81 | 22,200 | — | — |
| 2014-09-15 | $8.27 | $8.27 | 7,600 | — | — |
| 2014-09-12 | $8.20 | $8.20 | 15,600 | — | — |
| 2014-09-11 | $8.21 | $8.21 | 15,300 | — | — |
| 2014-09-10 | $8.09 | $8.09 | 14,300 | — | — |
| 2014-09-09 | $8.03 | $8.03 | 13,700 | — | — |
| 2014-09-08 | $8.02 | $8.02 | 3,900 | — | — |
| 2014-09-05 | $7.96 | $7.96 | 15,900 | — | — |
| 2014-09-04 | $7.98 | $7.98 | 7,900 | — | — |
| 2014-09-03 | $7.97 | $7.97 | 4,000 | — | — |
| 2014-09-02 | $7.96 | $7.96 | 8,400 | — | — |
| 2014-08-29 | $8.02 | $8.02 | 15,500 | — | — |
| 2014-08-28 | $7.86 | $7.86 | 7,800 | — | — |
| 2014-08-27 | $7.92 | $7.92 | 8,800 | — | — |
| 2014-08-26 | $8.04 | $8.04 | 15,000 | — | — |
| 2014-08-25 | $7.96 | $7.96 | 7,400 | — | — |
| 2014-08-22 | $7.94 | $7.94 | 10,100 | — | — |
| 2014-08-21 | $7.80 | $7.80 | 59,400 | — | — |
| 2014-08-20 | $7.75 | $7.75 | 15,900 | — | — |
| 2014-08-19 | $7.96 | $7.96 | 25,100 | — | — |
| 2014-08-18 | $7.90 | $7.90 | 9,400 | — | — |
| 2014-08-15 | $7.89 | $7.89 | 9,100 | — | — |
| 2014-08-14 | $7.88 | $7.88 | 19,200 | — | — |
| 2014-08-13 | $7.94 | $7.94 | 19,900 | — | — |
| 2014-08-12 | $8.18 | $8.18 | 7,900 | — | — |
| 2014-08-11 | $8.19 | $8.19 | 12,000 | — | — |
| 2014-08-08 | $8.28 | $8.28 | 7,700 | — | — |
| 2014-08-07 | $8.08 | $8.08 | 55,300 | — | — |
| 2014-08-06 | $8.39 | $8.39 | 25,500 | — | — |
| 2014-08-05 | $7.97 | $7.97 | 31,100 | — | — |
| 2014-08-04 | $7.86 | $7.86 | 35,500 | — | — |
| 2014-08-01 | $7.63 | $7.63 | 23,200 | — | — |
| 2014-07-31 | $7.71 | $7.71 | 24,100 | — | — |
| 2014-07-30 | $7.76 | $7.76 | 7,800 | — | — |
| 2014-07-29 | $7.76 | $7.76 | 38,000 | — | — |
| 2014-07-28 | $7.85 | $7.85 | 12,700 | — | — |
| 2014-07-25 | $7.67 | $7.67 | 27,600 | — | — |
| 2014-07-24 | $7.72 | $7.72 | 15,600 | — | — |
| 2014-07-23 | $7.82 | $7.82 | 11,900 | — | — |
| 2014-07-22 | $7.75 | $7.75 | 15,300 | — | — |
| 2014-07-21 | $7.56 | $7.56 | 20,900 | — | — |
| 2014-07-18 | $7.70 | $7.70 | 25,100 | — | — |
| 2014-07-17 | $7.76 | $7.76 | 17,200 | — | — |
| 2014-07-16 | $7.72 | $7.72 | 15,400 | — | — |
| 2014-07-15 | $7.76 | $7.76 | 6,800 | — | — |
| 2014-07-14 | $7.89 | $7.89 | 37,100 | — | — |
| 2014-07-11 | $7.97 | $7.97 | 13,200 | — | — |
| 2014-07-10 | $7.93 | $7.93 | 33,900 | — | — |
| 2014-07-09 | $7.89 | $7.89 | 63,800 | — | — |
| 2014-07-08 | $7.84 | $7.84 | 25,000 | — | — |
| 2014-07-07 | $8.20 | $8.20 | 20,500 | — | — |
| 2014-07-03 | $8.19 | $8.19 | 16,100 | — | — |
| 2014-07-02 | $8.10 | $8.10 | 96,800 | — | — |
| 2014-07-01 | $8.18 | $8.18 | 24,700 | — | — |
| 2014-06-30 | $8.31 | $8.31 | 9,500 | — | — |
| 2014-06-27 | $8.28 | $8.28 | 15,700 | — | — |
| 2014-06-26 | $8.31 | $8.31 | 11,100 | — | — |
| 2014-06-25 | $8.41 | $8.41 | 19,400 | — | — |
| 2014-06-24 | $8.31 | $8.31 | 8,200 | — | — |
| 2014-06-23 | $8.31 | $8.31 | 14,100 | — | — |
| 2014-06-20 | $8.29 | $8.29 | 18,100 | — | — |
| 2014-06-19 | $8.48 | $8.48 | 20,800 | — | — |
| 2014-06-18 | $8.65 | $8.65 | 9,700 | — | — |
| 2014-06-17 | $8.59 | $8.59 | 31,300 | — | — |
| 2014-06-16 | $8.31 | $8.31 | 47,200 | — | — |
| 2014-06-13 | $8.02 | $8.02 | 41,500 | — | — |
| 2014-06-12 | $8.13 | $8.13 | 13,600 | — | — |
| 2014-06-11 | $8.23 | $8.23 | 11,400 | — | — |
| 2014-06-10 | $8.22 | $8.22 | 11,700 | — | — |
| 2014-06-09 | $8.23 | $8.23 | 10,000 | — | — |
| 2014-06-06 | $8.35 | $8.35 | 32,800 | — | — |
| 2014-06-05 | $8.51 | $8.51 | 18,700 | — | — |
| 2014-06-04 | $8.31 | $8.31 | 24,200 | — | — |
| 2014-06-03 | $8.45 | $8.45 | 26,400 | — | — |
| 2014-06-02 | $8.73 | $8.73 | 21,500 | — | — |
| 2014-05-30 | $8.74 | $8.74 | 17,200 | — | — |
| 2014-05-29 | $8.54 | $8.54 | 13,900 | — | — |
| 2014-05-28 | $8.68 | $8.68 | 17,300 | — | — |
| 2014-05-27 | $8.84 | $8.84 | 25,900 | — | — |
| 2014-05-23 | $8.51 | $8.51 | 32,800 | — | — |
| 2014-05-22 | $8.45 | $8.45 | 22,700 | — | — |
| 2014-05-21 | $8.50 | $8.50 | 36,700 | — | — |
| 2014-05-20 | $8.78 | $8.78 | 28,000 | — | — |
| 2014-05-19 | $8.64 | $8.64 | 15,500 | — | — |
| 2014-05-16 | $8.88 | $8.88 | 20,700 | — | — |
| 2014-05-15 | $8.93 | $8.93 | 9,700 | — | — |
| 2014-05-14 | $8.92 | $8.92 | 29,400 | — | — |
| 2014-05-13 | $8.81 | $8.81 | 38,700 | — | — |
| 2014-05-12 | $8.73 | $8.73 | 32,700 | — | — |
| 2014-05-09 | $8.51 | $8.51 | 42,800 | — | — |
| 2014-05-08 | $8.66 | $8.66 | 19,400 | — | — |
| 2014-05-07 | $8.68 | $8.68 | 14,400 | — | — |
| 2014-05-06 | $8.67 | $8.67 | 31,800 | — | — |
| 2014-05-05 | $8.28 | $8.28 | 26,300 | — | — |
| 2014-05-02 | $8.38 | $8.38 | 45,400 | — | — |
| 2014-05-01 | $8.08 | $8.08 | 30,500 | — | — |
| 2014-04-30 | $8.33 | $8.33 | 30,200 | — | — |
| 2014-04-29 | $8.07 | $8.07 | 46,200 | — | — |
| 2014-04-28 | $8.25 | $8.25 | 19,500 | — | — |
| 2014-04-25 | $8.70 | $8.70 | 24,400 | — | — |
| 2014-04-24 | $8.95 | $8.95 | 5,300 | — | — |
| 2014-04-23 | $8.98 | $8.98 | 12,600 | — | — |
| 2014-04-22 | $9.11 | $9.11 | 26,000 | — | — |
| 2014-04-21 | $8.87 | $8.87 | 15,700 | — | — |
| 2014-04-17 | $8.97 | $8.97 | 11,800 | — | — |
| 2014-04-16 | $8.96 | $8.96 | 10,300 | — | — |
| 2014-04-15 | $8.83 | $8.83 | 27,100 | — | — |
| 2014-04-14 | $8.80 | $8.80 | 26,600 | — | — |
| 2014-04-11 | $8.90 | $8.90 | 21,600 | — | — |
| 2014-04-10 | $8.80 | $8.80 | 12,900 | — | — |
| 2014-04-09 | $9.00 | $9.00 | 19,000 | — | — |
| 2014-04-08 | $8.56 | $8.56 | 12,600 | — | — |
| 2014-04-07 | $8.36 | $8.36 | 19,400 | — | — |
| 2014-04-04 | $8.73 | $8.73 | 19,600 | — | — |
| 2014-04-03 | $8.96 | $8.96 | 16,700 | — | — |
| 2014-04-02 | $9.47 | $9.47 | 42,800 | — | — |
| 2014-04-01 | $9.39 | $9.39 | 30,200 | — | — |
| 2014-03-31 | $8.93 | $8.93 | 46,000 | — | — |
| 2014-03-28 | $8.58 | $8.58 | 39,100 | — | — |
| 2014-03-27 | $8.49 | $8.49 | 17,800 | — | — |
| 2014-03-26 | $8.67 | $8.67 | 42,300 | — | — |
| 2014-03-25 | $8.65 | $8.65 | 27,300 | — | — |
| 2014-03-24 | $8.66 | $8.66 | 35,700 | — | — |
| 2014-03-21 | $9.12 | $9.12 | 45,200 | — | — |
| 2014-03-20 | $9.04 | $9.04 | 13,000 | — | — |
| 2014-03-19 | $9.39 | $9.39 | 23,300 | — | — |
| 2014-03-18 | $9.25 | $9.25 | 21,400 | — | — |
| 2014-03-17 | $9.26 | $9.26 | 32,100 | — | — |
| 2014-03-14 | $9.20 | $9.20 | 6,700 | — | — |
| 2014-03-13 | $9.19 | $9.19 | 17,700 | — | — |
| 2014-03-12 | $9.50 | $9.50 | 7,600 | — | — |
| 2014-03-11 | $9.43 | $9.43 | 47,200 | — | — |
| 2014-03-10 | $9.34 | $9.34 | 20,800 | — | — |
| 2014-03-07 | $9.30 | $9.30 | 27,900 | — | — |
| 2014-03-06 | $9.25 | $9.25 | 39,900 | — | — |
| 2014-03-05 | $9.21 | $9.21 | 40,700 | — | — |
| 2014-03-04 | $9.01 | $9.01 | 70,800 | — | — |
| 2014-03-03 | $9.55 | $9.55 | 111,900 | — | — |
| 2014-02-28 | $9.40 | $9.40 | 136,000 | — | — |
| 2014-02-27 | $8.61 | $8.61 | 45,000 | — | — |
| 2014-02-26 | $8.45 | $8.45 | 19,200 | — | — |
| 2014-02-25 | $8.31 | $8.31 | 18,600 | — | — |
| 2014-02-24 | $8.52 | $8.52 | 27,100 | — | — |
| 2014-02-21 | $8.28 | $8.28 | 23,700 | — | — |
| 2014-02-20 | $8.38 | $8.38 | 23,600 | — | — |
| 2014-02-19 | $8.29 | $8.29 | 16,500 | — | — |
| 2014-02-18 | $8.50 | $8.50 | 21,000 | — | — |
| 2014-02-14 | $8.70 | $8.70 | 22,900 | — | — |
| 2014-02-13 | $8.61 | $8.61 | 39,700 | — | — |
| 2014-02-12 | $8.77 | $8.77 | 40,300 | — | — |
| 2014-02-11 | $8.50 | $8.50 | 54,700 | — | — |
| 2014-02-10 | $8.19 | $8.19 | 35,700 | — | — |
| 2014-02-07 | $8.45 | $8.45 | 29,600 | — | — |
| 2014-02-06 | $8.58 | $8.58 | 33,200 | — | — |
| 2014-02-05 | $8.15 | $8.15 | 20,200 | — | — |
| 2014-02-04 | $8.13 | $8.13 | 44,200 | — | — |
| 2014-02-03 | $8.12 | $8.12 | 66,700 | — | — |
| 2014-01-31 | $8.47 | $8.47 | 28,100 | — | — |
| 2014-01-30 | $8.52 | $8.52 | 49,900 | — | — |
| 2014-01-29 | $8.44 | $8.44 | 132,500 | — | — |
| 2014-01-28 | $8.31 | $8.31 | 216,400 | — | — |
| 2014-01-27 | $8.78 | $8.78 | 109,500 | — | — |
| 2014-01-24 | $9.07 | $9.07 | 187,200 | — | — |
| 2014-01-23 | $10.53 | $10.53 | 55,900 | — | — |
| 2014-01-22 | $10.80 | $10.80 | 46,100 | — | — |
| 2014-01-21 | $10.80 | $10.80 | 77,100 | — | — |
| 2014-01-17 | $10.45 | $10.45 | 25,100 | — | — |
| 2014-01-16 | $10.44 | $10.44 | 27,000 | — | — |
| 2014-01-15 | $10.54 | $10.54 | 37,900 | — | — |
| 2014-01-14 | $10.41 | $10.41 | 45,200 | — | — |
| 2014-01-13 | $10.45 | $10.45 | 107,200 | — | — |
| 2014-01-10 | $10.71 | $10.71 | 118,200 | — | — |
| 2014-01-09 | $10.39 | $10.39 | 98,600 | — | — |
| 2014-01-08 | $10.04 | $10.04 | 70,500 | — | — |
| 2014-01-07 | $9.95 | $9.95 | 75,400 | — | — |
| 2014-01-06 | $9.98 | $9.98 | 52,600 | — | — |
| 2014-01-03 | $10.07 | $10.07 | 38,900 | — | — |
| 2014-01-02 | $9.96 | $9.96 | 80,100 | — | — |