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
- 1983-06-22 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 | $7.94 | $7.94 | 33,700 | — | — |
| 2014-12-30 | $8.12 | $8.12 | 16,400 | — | — |
| 2014-12-29 | $8.12 | $8.12 | 32,700 | — | — |
| 2014-12-26 | $8.07 | $8.07 | 6,500 | — | — |
| 2014-12-24 | $7.99 | $7.99 | 6,700 | — | — |
| 2014-12-23 | $7.99 | $7.99 | 12,100 | — | — |
| 2014-12-22 | $8.01 | $8.01 | 14,100 | — | — |
| 2014-12-19 | $7.97 | $7.97 | 20,500 | — | — |
| 2014-12-18 | $8.02 | $8.02 | 11,000 | — | — |
| 2014-12-17 | $8.06 | $8.06 | 3,800 | — | — |
| 2014-12-16 | $8.00 | $8.00 | 18,100 | — | — |
| 2014-12-15 | $8.01 | $8.01 | 24,800 | — | — |
| 2014-12-12 | $7.98 | $7.98 | 14,700 | — | — |
| 2014-12-11 | $8.10 | $8.10 | 53,500 | — | — |
| 2014-12-10 | $8.02 | $8.02 | 20,100 | — | — |
| 2014-12-09 | $8.05 | $8.05 | 12,900 | — | — |
| 2014-12-08 | $7.99 | $7.99 | 9,100 | — | — |
| 2014-12-05 | $7.95 | $7.95 | 32,700 | — | — |
| 2014-12-04 | $8.09 | $8.09 | 26,900 | — | — |
| 2014-12-03 | $8.00 | $8.00 | 17,700 | — | — |
| 2014-12-02 | $8.00 | $8.00 | 9,000 | — | — |
| 2014-12-01 | $8.01 | $8.01 | 22,500 | — | — |
| 2014-11-28 | $8.19 | $8.19 | 2,500 | — | — |
| 2014-11-26 | $8.19 | $8.19 | 19,700 | — | — |
| 2014-11-25 | $8.16 | $8.16 | 7,400 | — | — |
| 2014-11-24 | $8.20 | $8.20 | 19,300 | — | — |
| 2014-11-21 | $8.30 | $8.30 | 20,900 | — | — |
| 2014-11-20 | $8.16 | $8.16 | 12,200 | — | — |
| 2014-11-19 | $8.09 | $8.09 | 28,400 | — | — |
| 2014-11-18 | $8.29 | $8.29 | 28,100 | — | — |
| 2014-11-17 | $8.59 | $8.59 | 15,700 | — | — |
| 2014-11-14 | $8.56 | $8.56 | 9,400 | — | — |
| 2014-11-13 | $8.56 | $8.56 | 11,900 | — | — |
| 2014-11-12 | $8.54 | $8.54 | 17,700 | — | — |
| 2014-11-11 | $8.68 | $8.68 | 2,500 | — | — |
| 2014-11-10 | $8.75 | $8.75 | 9,800 | — | — |
| 2014-11-07 | $8.63 | $8.63 | 9,500 | — | — |
| 2014-11-06 | $8.83 | $8.83 | 8,100 | — | — |
| 2014-11-05 | $8.84 | $8.84 | 25,800 | — | — |
| 2014-11-04 | $8.62 | $8.62 | 26,600 | — | — |
| 2014-11-03 | $8.72 | $8.72 | 45,700 | — | — |
| 2014-10-31 | $8.22 | $8.22 | 40,500 | — | — |
| 2014-10-30 | $7.94 | $7.94 | 16,000 | — | — |
| 2014-10-29 | $7.87 | $7.87 | 37,400 | — | — |
| 2014-10-28 | $7.96 | $7.96 | 35,500 | — | — |
| 2014-10-27 | $7.92 | $7.92 | 89,700 | — | — |
| 2014-10-24 | $8.29 | $8.29 | 35,500 | — | — |
| 2014-10-23 | $8.23 | $8.23 | 9,400 | — | — |
| 2014-10-22 | $8.14 | $8.14 | 25,900 | — | — |
| 2014-10-21 | $8.13 | $8.13 | 70,500 | — | — |
| 2014-10-20 | $8.43 | $8.43 | 56,700 | — | — |
| 2014-10-17 | $8.46 | $8.46 | 15,400 | — | — |
| 2014-10-16 | $8.48 | $8.48 | 62,000 | — | — |
| 2014-10-15 | $8.46 | $8.46 | 89,400 | — | — |
| 2014-10-14 | $10.10 | $10.10 | 16,500 | — | — |
| 2014-10-13 | $10.30 | $10.30 | 24,600 | — | — |
| 2014-10-10 | $10.26 | $10.26 | 16,300 | — | — |
| 2014-10-09 | $10.30 | $10.30 | 14,900 | — | — |
| 2014-10-08 | $10.50 | $10.50 | 7,700 | — | — |
| 2014-10-07 | $10.40 | $10.40 | 9,000 | — | — |
| 2014-10-06 | $10.42 | $10.42 | 18,500 | — | — |
| 2014-10-03 | $10.58 | $10.58 | 11,800 | — | — |
| 2014-10-02 | $10.40 | $10.40 | 35,500 | — | — |
| 2014-10-01 | $10.41 | $10.41 | 47,600 | — | — |
| 2014-09-30 | $10.57 | $10.57 | 12,900 | — | — |
| 2014-09-29 | $10.56 | $10.56 | 10,600 | — | — |
| 2014-09-26 | $10.61 | $10.61 | 14,200 | — | — |
| 2014-09-25 | $10.46 | $10.46 | 10,700 | — | — |
| 2014-09-24 | $10.52 | $10.52 | 3,400 | — | — |
| 2014-09-23 | $10.50 | $10.50 | 24,400 | — | — |
| 2014-09-22 | $10.53 | $10.53 | 24,200 | — | — |
| 2014-09-19 | $10.59 | $10.59 | 39,000 | — | — |
| 2014-09-18 | $10.44 | $10.44 | 16,400 | — | — |
| 2014-09-17 | $10.57 | $10.57 | 11,800 | — | — |
| 2014-09-16 | $10.61 | $10.61 | 8,000 | — | — |
| 2014-09-15 | $10.57 | $10.57 | 19,800 | — | — |
| 2014-09-12 | $10.50 | $10.50 | 4,400 | — | — |
| 2014-09-11 | $10.62 | $10.62 | 10,500 | — | — |
| 2014-09-10 | $10.61 | $10.61 | 5,600 | — | — |
| 2014-09-09 | $10.59 | $10.59 | 18,000 | — | — |
| 2014-09-08 | $10.54 | $10.54 | 13,400 | — | — |
| 2014-09-05 | $10.65 | $10.65 | 10,200 | — | — |
| 2014-09-04 | $10.70 | $10.70 | 12,700 | — | — |
| 2014-09-03 | $10.54 | $10.54 | 16,200 | — | — |
| 2014-09-02 | $10.77 | $10.77 | 22,100 | — | — |
| 2014-08-29 | $10.97 | $10.97 | 4,400 | — | — |
| 2014-08-28 | $10.91 | $10.91 | 13,700 | — | — |
| 2014-08-27 | $11.07 | $11.07 | 15,800 | — | — |
| 2014-08-26 | $10.92 | $10.92 | 18,200 | — | — |
| 2014-08-25 | $11.24 | $11.24 | 11,500 | — | — |
| 2014-08-22 | $11.11 | $11.11 | 8,300 | — | — |
| 2014-08-21 | $11.17 | $11.17 | 22,000 | — | — |
| 2014-08-20 | $11.38 | $11.38 | 46,000 | — | — |
| 2014-08-19 | $10.79 | $10.79 | 44,100 | — | — |
| 2014-08-18 | $10.28 | $10.28 | 13,500 | — | — |
| 2014-08-15 | $10.54 | $10.54 | 17,600 | — | — |
| 2014-08-14 | $10.54 | $10.54 | 19,400 | — | — |
| 2014-08-13 | $10.51 | $10.51 | 4,800 | — | — |
| 2014-08-12 | $10.50 | $10.50 | 7,100 | — | — |
| 2014-08-11 | $10.37 | $10.37 | 9,900 | — | — |
| 2014-08-08 | $10.20 | $10.20 | 8,900 | — | — |
| 2014-08-07 | $10.33 | $10.33 | 7,100 | — | — |
| 2014-08-06 | $10.16 | $10.16 | 6,300 | — | — |
| 2014-08-05 | $10.02 | $10.02 | 7,900 | — | — |
| 2014-08-04 | $10.18 | $10.18 | 13,600 | — | — |
| 2014-08-01 | $10.12 | $10.12 | 48,700 | — | — |
| 2014-07-31 | $10.58 | $10.58 | 6,300 | — | — |
| 2014-07-30 | $10.57 | $10.57 | 9,000 | — | — |
| 2014-07-29 | $10.62 | $10.62 | 11,600 | — | — |
| 2014-07-28 | $10.48 | $10.48 | 13,200 | — | — |
| 2014-07-25 | $10.58 | $10.58 | 7,700 | — | — |
| 2014-07-24 | $10.49 | $10.49 | 15,500 | — | — |
| 2014-07-23 | $10.52 | $10.52 | 5,200 | — | — |
| 2014-07-22 | $10.57 | $10.57 | 8,400 | — | — |
| 2014-07-21 | $10.43 | $10.43 | 21,100 | — | — |
| 2014-07-18 | $10.55 | $10.55 | 22,600 | — | — |
| 2014-07-17 | $10.62 | $10.62 | 31,000 | — | — |
| 2014-07-16 | $10.67 | $10.67 | 3,500 | — | — |
| 2014-07-15 | $10.58 | $10.58 | 7,400 | — | — |
| 2014-07-14 | $10.60 | $10.60 | 14,000 | — | — |
| 2014-07-11 | $10.58 | $10.58 | 11,000 | — | — |
| 2014-07-10 | $10.64 | $10.64 | 13,900 | — | — |
| 2014-07-09 | $10.57 | $10.57 | 7,800 | — | — |
| 2014-07-08 | $10.58 | $10.58 | 18,500 | — | — |
| 2014-07-07 | $10.59 | $10.59 | 12,900 | — | — |
| 2014-07-03 | $10.66 | $10.66 | 5,200 | — | — |
| 2014-07-02 | $10.64 | $10.64 | 17,800 | — | — |
| 2014-07-01 | $10.62 | $10.62 | 15,400 | — | — |
| 2014-06-30 | $10.48 | $10.48 | 19,300 | — | — |
| 2014-06-27 | $10.73 | $10.73 | 7,100 | — | — |
| 2014-06-26 | $10.61 | $10.61 | 19,300 | — | — |
| 2014-06-25 | $10.74 | $10.74 | 5,500 | — | — |
| 2014-06-24 | $10.57 | $10.57 | 8,400 | — | — |
| 2014-06-23 | $10.71 | $10.71 | 8,700 | — | — |
| 2014-06-20 | $10.79 | $10.79 | 5,900 | — | — |
| 2014-06-19 | $10.75 | $10.75 | 11,000 | — | — |
| 2014-06-18 | $10.80 | $10.80 | 14,000 | — | — |
| 2014-06-17 | $10.78 | $10.78 | 5,700 | — | — |
| 2014-06-16 | $10.78 | $10.78 | 5,800 | — | — |
| 2014-06-13 | $10.73 | $10.73 | 5,400 | — | — |
| 2014-06-12 | $10.65 | $10.65 | 6,600 | — | — |
| 2014-06-11 | $10.49 | $10.49 | 7,200 | — | — |
| 2014-06-10 | $10.50 | $10.50 | 5,200 | — | — |
| 2014-06-09 | $10.55 | $10.55 | 10,100 | — | — |
| 2014-06-06 | $10.57 | $10.57 | 12,200 | — | — |
| 2014-06-05 | $10.54 | $10.54 | 6,700 | — | — |
| 2014-06-04 | $10.55 | $10.55 | 3,400 | — | — |
| 2014-06-03 | $10.51 | $10.51 | 4,800 | — | — |
| 2014-06-02 | $10.55 | $10.55 | 9,400 | — | — |
| 2014-05-30 | $10.61 | $10.61 | 2,900 | — | — |
| 2014-05-29 | $10.62 | $10.62 | 11,500 | — | — |
| 2014-05-28 | $10.54 | $10.54 | 10,400 | — | — |
| 2014-05-27 | $10.55 | $10.55 | 4,900 | — | — |
| 2014-05-23 | $10.55 | $10.55 | 7,500 | — | — |
| 2014-05-22 | $10.58 | $10.58 | 8,600 | — | — |
| 2014-05-21 | $10.64 | $10.64 | 7,400 | — | — |
| 2014-05-20 | $10.60 | $10.60 | 10,400 | — | — |
| 2014-05-19 | $10.56 | $10.56 | 12,300 | — | — |
| 2014-05-16 | $10.57 | $10.57 | 2,900 | — | — |
| 2014-05-15 | $10.47 | $10.47 | 18,700 | — | — |
| 2014-05-14 | $10.50 | $10.50 | 11,400 | — | — |
| 2014-05-13 | $10.65 | $10.65 | 21,800 | — | — |
| 2014-05-12 | $10.60 | $10.60 | 6,600 | — | — |
| 2014-05-09 | $10.49 | $10.49 | 6,900 | — | — |
| 2014-05-08 | $10.49 | $10.49 | 9,200 | — | — |
| 2014-05-07 | $10.62 | $10.62 | 18,300 | — | — |
| 2014-05-06 | $10.70 | $10.70 | 27,000 | — | — |
| 2014-05-05 | $10.72 | $10.72 | 19,800 | — | — |
| 2014-05-02 | $10.74 | $10.74 | 22,300 | — | — |
| 2014-05-01 | $10.62 | $10.62 | 9,100 | — | — |
| 2014-04-30 | $10.48 | $10.48 | 72,800 | — | — |
| 2014-04-29 | $10.23 | $10.23 | 19,000 | — | — |
| 2014-04-28 | $10.23 | $10.23 | 7,600 | — | — |
| 2014-04-25 | $10.06 | $10.06 | 7,400 | — | — |
| 2014-04-24 | $10.17 | $10.17 | 17,300 | — | — |
| 2014-04-23 | $10.24 | $10.24 | 10,000 | — | — |
| 2014-04-22 | $10.20 | $10.20 | 20,300 | — | — |
| 2014-04-21 | $10.19 | $10.19 | 21,600 | — | — |
| 2014-04-17 | $10.19 | $10.19 | 10,300 | — | — |
| 2014-04-16 | $10.20 | $10.20 | 13,400 | — | — |
| 2014-04-15 | $10.14 | $10.14 | 15,200 | — | — |
| 2014-04-14 | $10.18 | $10.18 | 10,900 | — | — |
| 2014-04-11 | $10.28 | $10.28 | 3,300 | — | — |
| 2014-04-10 | $10.28 | $10.28 | 7,500 | — | — |
| 2014-04-09 | $10.21 | $10.21 | 8,200 | — | — |
| 2014-04-08 | $10.23 | $10.23 | 9,900 | — | — |
| 2014-04-07 | $10.26 | $10.26 | 39,100 | — | — |
| 2014-04-04 | $10.37 | $10.37 | 9,700 | — | — |
| 2014-04-03 | $10.66 | $10.66 | 2,500 | — | — |
| 2014-04-02 | $10.72 | $10.72 | 13,600 | — | — |
| 2014-04-01 | $10.91 | $10.91 | 27,000 | — | — |
| 2014-03-31 | $10.42 | $10.42 | 10,200 | — | — |
| 2014-03-28 | $10.18 | $10.18 | 19,900 | — | — |
| 2014-03-27 | $10.20 | $10.20 | 28,600 | — | — |
| 2014-03-26 | $10.32 | $10.32 | 4,500 | — | — |
| 2014-03-25 | $10.34 | $10.34 | 6,900 | — | — |
| 2014-03-24 | $10.37 | $10.37 | 11,700 | — | — |
| 2014-03-21 | $10.53 | $10.53 | 12,400 | — | — |
| 2014-03-20 | $10.48 | $10.48 | 12,500 | — | — |
| 2014-03-19 | $10.45 | $10.45 | 6,500 | — | — |
| 2014-03-18 | $10.57 | $10.57 | 10,200 | — | — |
| 2014-03-17 | $10.38 | $10.38 | 4,500 | — | — |
| 2014-03-14 | $10.37 | $10.37 | 9,600 | — | — |
| 2014-03-13 | $10.34 | $10.34 | 10,500 | — | — |
| 2014-03-12 | $10.39 | $10.39 | 12,800 | — | — |
| 2014-03-11 | $10.42 | $10.42 | 11,800 | — | — |
| 2014-03-10 | $10.80 | $10.80 | 11,200 | — | — |
| 2014-03-07 | $10.74 | $10.74 | 7,500 | — | — |
| 2014-03-06 | $10.79 | $10.79 | 11,600 | — | — |
| 2014-03-05 | $10.85 | $10.85 | 8,700 | — | — |
| 2014-03-04 | $10.69 | $10.69 | 10,300 | — | — |
| 2014-03-03 | $10.52 | $10.52 | 18,600 | — | — |
| 2014-02-28 | $10.35 | $10.35 | 8,300 | — | — |
| 2014-02-27 | $10.26 | $10.26 | 8,100 | — | — |
| 2014-02-26 | $10.22 | $10.22 | 5,800 | — | — |
| 2014-02-25 | $10.23 | $10.23 | 12,200 | — | — |
| 2014-02-24 | $10.13 | $10.13 | 28,100 | — | — |
| 2014-02-21 | $10.08 | $10.08 | 31,300 | — | — |
| 2014-02-20 | $10.14 | $10.14 | 20,300 | — | — |
| 2014-02-19 | $10.13 | $10.13 | 20,700 | — | — |
| 2014-02-18 | $10.11 | $10.11 | 12,300 | — | — |
| 2014-02-14 | $10.04 | $10.04 | 36,500 | — | — |
| 2014-02-13 | $10.17 | $10.17 | 19,000 | — | — |
| 2014-02-12 | $10.02 | $10.02 | 13,300 | — | — |
| 2014-02-11 | $9.93 | $9.93 | 26,800 | — | — |
| 2014-02-10 | $9.86 | $9.86 | 43,300 | — | — |
| 2014-02-07 | $9.93 | $9.93 | 35,400 | — | — |
| 2014-02-06 | $10.10 | $10.10 | 19,400 | — | — |
| 2014-02-05 | $10.03 | $10.03 | 25,300 | — | — |
| 2014-02-04 | $10.18 | $10.18 | 37,000 | — | — |
| 2014-02-03 | $10.37 | $10.37 | 45,700 | — | — |
| 2014-01-31 | $10.50 | $10.50 | 27,600 | — | — |
| 2014-01-30 | $10.69 | $10.69 | 25,400 | — | — |
| 2014-01-29 | $10.59 | $10.59 | 83,700 | — | — |
| 2014-01-28 | $11.38 | $11.38 | 45,000 | — | — |
| 2014-01-27 | $11.27 | $11.27 | 28,400 | — | — |
| 2014-01-24 | $11.20 | $11.20 | 11,600 | — | — |
| 2014-01-23 | $11.25 | $11.25 | 8,700 | — | — |
| 2014-01-22 | $11.22 | $11.22 | 14,500 | — | — |
| 2014-01-21 | $11.13 | $11.13 | 31,900 | — | — |
| 2014-01-17 | $11.20 | $11.20 | 19,400 | — | — |
| 2014-01-16 | $11.10 | $11.10 | 11,800 | — | — |
| 2014-01-15 | $11.09 | $11.09 | 6,500 | — | — |
| 2014-01-14 | $10.96 | $10.96 | 20,400 | — | — |
| 2014-01-13 | $11.06 | $11.06 | 17,100 | — | — |
| 2014-01-10 | $11.11 | $11.11 | 12,900 | — | — |
| 2014-01-09 | $11.16 | $11.16 | 14,600 | — | — |
| 2014-01-08 | $11.11 | $11.11 | 7,000 | — | — |
| 2014-01-07 | $11.09 | $11.09 | 8,100 | — | — |
| 2014-01-06 | $11.08 | $11.08 | 10,700 | — | — |
| 2014-01-03 | $11.09 | $11.09 | 28,300 | — | — |
| 2014-01-02 | $11.08 | $11.08 | 30,400 | — | — |