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
- 2010-03-24 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 | $7.41 | $7.41 | 163,900 | — | — |
| 2014-12-30 | $7.13 | $7.13 | 140,100 | — | — |
| 2014-12-29 | $7.18 | $7.18 | 234,300 | — | — |
| 2014-12-26 | $7.37 | $7.37 | 177,400 | — | — |
| 2014-12-24 | $7.33 | $7.33 | 80,500 | — | — |
| 2014-12-23 | $7.40 | $7.40 | 129,700 | — | — |
| 2014-12-22 | $7.50 | $7.50 | 143,300 | — | — |
| 2014-12-19 | $7.40 | $7.40 | 155,000 | — | — |
| 2014-12-18 | $7.50 | $7.50 | 111,000 | — | — |
| 2014-12-17 | $7.61 | $7.61 | 217,000 | — | — |
| 2014-12-16 | $7.27 | $7.27 | 146,400 | — | — |
| 2014-12-15 | $7.27 | $7.27 | 218,700 | — | — |
| 2014-12-12 | $7.32 | $7.32 | 275,800 | — | — |
| 2014-12-11 | $7.78 | $7.78 | 114,900 | — | — |
| 2014-12-10 | $7.90 | $7.90 | 372,200 | — | — |
| 2014-12-09 | $7.98 | $7.98 | 166,700 | — | — |
| 2014-12-08 | $7.54 | $7.54 | 139,500 | — | — |
| 2014-12-05 | $7.82 | $7.82 | 192,800 | — | — |
| 2014-12-04 | $7.47 | $7.47 | 217,300 | — | — |
| 2014-12-03 | $7.44 | $7.44 | 228,700 | — | — |
| 2014-12-02 | $7.27 | $7.27 | 95,700 | — | — |
| 2014-12-01 | $7.15 | $7.15 | 216,700 | — | — |
| 2014-11-28 | $7.30 | $7.30 | 51,600 | — | — |
| 2014-11-26 | $7.35 | $7.35 | 126,500 | — | — |
| 2014-11-25 | $7.17 | $7.17 | 146,200 | — | — |
| 2014-11-24 | $7.26 | $7.26 | 246,100 | — | — |
| 2014-11-21 | $7.26 | $7.26 | 145,900 | — | — |
| 2014-11-20 | $7.29 | $7.29 | 117,000 | — | — |
| 2014-11-19 | $7.19 | $7.19 | 109,600 | — | — |
| 2014-11-18 | $7.25 | $7.25 | 167,300 | — | — |
| 2014-11-17 | $7.20 | $7.20 | 114,900 | — | — |
| 2014-11-14 | $7.25 | $7.25 | 70,300 | — | — |
| 2014-11-13 | $7.34 | $7.34 | 83,900 | — | — |
| 2014-11-12 | $7.27 | $7.27 | 146,000 | — | — |
| 2014-11-11 | $7.33 | $7.33 | 79,600 | — | — |
| 2014-11-10 | $7.45 | $7.45 | 129,100 | — | — |
| 2014-11-07 | $7.43 | $7.43 | 240,200 | — | — |
| 2014-11-06 | $7.49 | $7.49 | 263,300 | — | — |
| 2014-11-05 | $7.49 | $7.49 | 304,000 | — | — |
| 2014-11-04 | $7.26 | $7.26 | 134,500 | — | — |
| 2014-11-03 | $7.10 | $7.10 | 194,600 | — | — |
| 2014-10-31 | $7.09 | $7.09 | 307,700 | — | — |
| 2014-10-30 | $6.98 | $6.98 | 145,100 | — | — |
| 2014-10-29 | $6.98 | $6.98 | 115,400 | — | — |
| 2014-10-28 | $6.91 | $6.91 | 133,600 | — | — |
| 2014-10-27 | $6.57 | $6.57 | 104,400 | — | — |
| 2014-10-24 | $6.83 | $6.83 | 185,500 | — | — |
| 2014-10-23 | $6.70 | $6.70 | 123,300 | — | — |
| 2014-10-22 | $6.50 | $6.50 | 123,900 | — | — |
| 2014-10-21 | $6.57 | $6.57 | 186,500 | — | — |
| 2014-10-20 | $6.41 | $6.41 | 271,100 | — | — |
| 2014-10-17 | $6.43 | $6.43 | 219,300 | — | — |
| 2014-10-16 | $6.63 | $6.63 | 131,600 | — | — |
| 2014-10-15 | $6.49 | $6.49 | 185,400 | — | — |
| 2014-10-14 | $6.42 | $6.42 | 191,300 | — | — |
| 2014-10-13 | $6.31 | $6.31 | 263,400 | — | — |
| 2014-10-10 | $6.38 | $6.38 | 248,200 | — | — |
| 2014-10-09 | $6.75 | $6.75 | 124,000 | — | — |
| 2014-10-08 | $7.00 | $7.00 | 144,100 | — | — |
| 2014-10-07 | $6.74 | $6.74 | 379,500 | — | — |
| 2014-10-06 | $7.00 | $7.00 | 145,400 | — | — |
| 2014-10-03 | $6.98 | $6.98 | 103,400 | — | — |
| 2014-10-02 | $6.98 | $6.98 | 119,200 | — | — |
| 2014-10-01 | $6.91 | $6.91 | 213,500 | — | — |
| 2014-09-30 | $6.88 | $6.88 | 243,000 | — | — |
| 2014-09-29 | $7.06 | $7.06 | 237,700 | — | — |
| 2014-09-26 | $7.15 | $7.15 | 150,500 | — | — |
| 2014-09-25 | $7.15 | $7.15 | 238,100 | — | — |
| 2014-09-24 | $7.25 | $7.25 | 112,100 | — | — |
| 2014-09-23 | $7.30 | $7.30 | 407,600 | — | — |
| 2014-09-22 | $7.27 | $7.27 | 155,700 | — | — |
| 2014-09-19 | $7.36 | $7.36 | 257,300 | — | — |
| 2014-09-18 | $7.52 | $7.52 | 273,400 | — | — |
| 2014-09-17 | $7.49 | $7.49 | 235,100 | — | — |
| 2014-09-16 | $7.45 | $7.45 | 550,200 | — | — |
| 2014-09-15 | $7.04 | $7.04 | 422,000 | — | — |
| 2014-09-12 | $7.07 | $7.07 | 495,200 | — | — |
| 2014-09-11 | $6.81 | $6.81 | 1,479,100 | — | — |
| 2014-09-10 | $6.92 | $6.92 | 750,300 | — | — |
| 2014-09-09 | $7.26 | $7.26 | 997,300 | — | — |
| 2014-09-08 | $8.77 | $8.77 | 119,700 | — | — |
| 2014-09-05 | $8.80 | $8.80 | 151,300 | — | — |
| 2014-09-04 | $8.96 | $8.96 | 169,300 | — | — |
| 2014-09-03 | $8.93 | $8.93 | 216,800 | — | — |
| 2014-09-02 | $9.11 | $9.11 | 241,400 | — | — |
| 2014-08-29 | $9.27 | $9.27 | 117,300 | — | — |
| 2014-08-28 | $9.18 | $9.18 | 220,400 | — | — |
| 2014-08-27 | $9.30 | $9.30 | 265,400 | — | — |
| 2014-08-26 | $9.50 | $9.50 | 291,500 | — | — |
| 2014-08-25 | $9.62 | $9.62 | 94,600 | — | — |
| 2014-08-22 | $9.73 | $9.73 | 116,100 | — | — |
| 2014-08-21 | $9.78 | $9.78 | 126,000 | — | — |
| 2014-08-20 | $9.83 | $9.83 | 110,400 | — | — |
| 2014-08-19 | $9.86 | $9.86 | 97,700 | — | — |
| 2014-08-18 | $9.83 | $9.83 | 111,200 | — | — |
| 2014-08-15 | $9.57 | $9.57 | 125,700 | — | — |
| 2014-08-14 | $9.65 | $9.65 | 93,400 | — | — |
| 2014-08-13 | $9.57 | $9.57 | 56,200 | — | — |
| 2014-08-12 | $9.50 | $9.50 | 121,400 | — | — |
| 2014-08-11 | $9.52 | $9.52 | 122,200 | — | — |
| 2014-08-08 | $9.51 | $9.51 | 231,900 | — | — |
| 2014-08-07 | $9.21 | $9.21 | 255,700 | — | — |
| 2014-08-06 | $8.94 | $8.94 | 331,300 | — | — |
| 2014-08-05 | $8.71 | $8.71 | 234,000 | — | — |
| 2014-08-04 | $8.59 | $8.59 | 251,200 | — | — |
| 2014-08-01 | $8.60 | $8.60 | 1,117,000 | — | — |
| 2014-07-31 | $9.48 | $9.48 | 199,500 | — | — |
| 2014-07-30 | $9.70 | $9.70 | 89,100 | — | — |
| 2014-07-29 | $9.65 | $9.65 | 116,100 | — | — |
| 2014-07-28 | $9.45 | $9.45 | 94,300 | — | — |
| 2014-07-25 | $9.34 | $9.34 | 426,800 | — | — |
| 2014-07-24 | $9.34 | $9.34 | 209,600 | — | — |
| 2014-07-23 | $9.62 | $9.62 | 126,300 | — | — |
| 2014-07-22 | $9.95 | $9.95 | 75,700 | — | — |
| 2014-07-21 | $9.98 | $9.98 | 114,400 | — | — |
| 2014-07-18 | $9.90 | $9.90 | 149,200 | — | — |
| 2014-07-17 | $9.70 | $9.70 | 150,000 | — | — |
| 2014-07-16 | $10.08 | $10.08 | 127,800 | — | — |
| 2014-07-15 | $10.31 | $10.31 | 115,600 | — | — |
| 2014-07-14 | $10.41 | $10.41 | 234,300 | — | — |
| 2014-07-11 | $10.58 | $10.58 | 178,600 | — | — |
| 2014-07-10 | $10.32 | $10.32 | 330,700 | — | — |
| 2014-07-09 | $10.67 | $10.67 | 381,900 | — | — |
| 2014-07-08 | $10.27 | $10.27 | 204,300 | — | — |
| 2014-07-07 | $10.00 | $10.00 | 162,300 | — | — |
| 2014-07-03 | $10.47 | $10.47 | 77,700 | — | — |
| 2014-07-02 | $10.12 | $10.12 | 152,300 | — | — |
| 2014-07-01 | $10.31 | $10.31 | 144,400 | — | — |
| 2014-06-30 | $10.07 | $10.07 | 144,900 | — | — |
| 2014-06-27 | $9.91 | $9.91 | 371,100 | — | — |
| 2014-06-26 | $10.03 | $10.03 | 145,600 | — | — |
| 2014-06-25 | $10.05 | $10.05 | 191,400 | — | — |
| 2014-06-24 | $9.84 | $9.84 | 120,200 | — | — |
| 2014-06-23 | $10.12 | $10.12 | 123,700 | — | — |
| 2014-06-20 | $10.09 | $10.09 | 151,900 | — | — |
| 2014-06-19 | $9.91 | $9.91 | 80,100 | — | — |
| 2014-06-18 | $10.05 | $10.05 | 106,800 | — | — |
| 2014-06-17 | $10.04 | $10.04 | 341,700 | — | — |
| 2014-06-16 | $10.12 | $10.12 | 225,600 | — | — |
| 2014-06-13 | $9.99 | $9.99 | 213,200 | — | — |
| 2014-06-12 | $9.86 | $9.86 | 120,500 | — | — |
| 2014-06-11 | $9.99 | $9.99 | 292,500 | — | — |
| 2014-06-10 | $9.55 | $9.55 | 264,000 | — | — |
| 2014-06-09 | $9.43 | $9.43 | 208,600 | — | — |
| 2014-06-06 | $9.25 | $9.25 | 149,200 | — | — |
| 2014-06-05 | $9.35 | $9.35 | 170,200 | — | — |
| 2014-06-04 | $9.32 | $9.32 | 208,600 | — | — |
| 2014-06-03 | $9.20 | $9.20 | 163,200 | — | — |
| 2014-06-02 | $9.23 | $9.23 | 203,300 | — | — |
| 2014-05-30 | $9.46 | $9.46 | 168,800 | — | — |
| 2014-05-29 | $9.27 | $9.27 | 328,900 | — | — |
| 2014-05-28 | $8.92 | $8.92 | 262,900 | — | — |
| 2014-05-27 | $8.40 | $8.40 | 412,700 | — | — |
| 2014-05-23 | $8.68 | $8.68 | 98,400 | — | — |
| 2014-05-22 | $8.53 | $8.53 | 85,300 | — | — |
| 2014-05-21 | $8.69 | $8.69 | 124,600 | — | — |
| 2014-05-20 | $8.32 | $8.32 | 149,800 | — | — |
| 2014-05-19 | $8.80 | $8.80 | 94,100 | — | — |
| 2014-05-16 | $8.57 | $8.57 | 192,500 | — | — |
| 2014-05-15 | $8.69 | $8.69 | 120,500 | — | — |
| 2014-05-14 | $8.71 | $8.71 | 146,500 | — | — |
| 2014-05-13 | $8.80 | $8.80 | 136,900 | — | — |
| 2014-05-12 | $9.18 | $9.18 | 150,600 | — | — |
| 2014-05-09 | $8.75 | $8.75 | 102,100 | — | — |
| 2014-05-08 | $8.58 | $8.58 | 81,300 | — | — |
| 2014-05-07 | $8.65 | $8.65 | 111,500 | — | — |
| 2014-05-06 | $8.89 | $8.89 | 260,200 | — | — |
| 2014-05-05 | $9.14 | $9.14 | 166,100 | — | — |
| 2014-05-02 | $9.04 | $9.04 | 378,900 | — | — |
| 2014-05-01 | $9.43 | $9.43 | 797,300 | — | — |
| 2014-04-30 | $7.87 | $7.87 | 273,300 | — | — |
| 2014-04-29 | $8.37 | $8.37 | 79,800 | — | — |
| 2014-04-28 | $8.39 | $8.39 | 78,600 | — | — |
| 2014-04-25 | $8.61 | $8.61 | 100,900 | — | — |
| 2014-04-24 | $8.98 | $8.98 | 87,600 | — | — |
| 2014-04-23 | $8.88 | $8.88 | 105,700 | — | — |
| 2014-04-22 | $8.98 | $8.98 | 129,500 | — | — |
| 2014-04-21 | $8.97 | $8.97 | 41,800 | — | — |
| 2014-04-17 | $8.90 | $8.90 | 97,600 | — | — |
| 2014-04-16 | $8.92 | $8.92 | 139,200 | — | — |
| 2014-04-15 | $8.80 | $8.80 | 132,600 | — | — |
| 2014-04-14 | $8.98 | $8.98 | 182,600 | — | — |
| 2014-04-11 | $9.00 | $9.00 | 242,400 | — | — |
| 2014-04-10 | $9.00 | $9.00 | 177,900 | — | — |
| 2014-04-09 | $9.12 | $9.12 | 445,400 | — | — |
| 2014-04-08 | $8.90 | $8.90 | 231,000 | — | — |
| 2014-04-07 | $8.56 | $8.56 | 148,600 | — | — |
| 2014-04-04 | $8.98 | $8.98 | 218,400 | — | — |
| 2014-04-03 | $9.47 | $9.47 | 186,100 | — | — |
| 2014-04-02 | $9.67 | $9.67 | 192,700 | — | — |
| 2014-04-01 | $9.53 | $9.53 | 149,700 | — | — |
| 2014-03-31 | $9.48 | $9.48 | 80,100 | — | — |
| 2014-03-28 | $9.36 | $9.36 | 121,000 | — | — |
| 2014-03-27 | $9.56 | $9.56 | 112,800 | — | — |
| 2014-03-26 | $9.32 | $9.32 | 168,000 | — | — |
| 2014-03-25 | $9.71 | $9.71 | 111,300 | — | — |
| 2014-03-24 | $9.74 | $9.74 | 151,800 | — | — |
| 2014-03-21 | $9.85 | $9.85 | 192,700 | — | — |
| 2014-03-20 | $9.82 | $9.82 | 131,100 | — | — |
| 2014-03-19 | $9.80 | $9.80 | 93,600 | — | — |
| 2014-03-18 | $10.03 | $10.03 | 151,000 | — | — |
| 2014-03-17 | $9.71 | $9.71 | 160,200 | — | — |
| 2014-03-14 | $9.45 | $9.45 | 83,400 | — | — |
| 2014-03-13 | $9.64 | $9.64 | 340,300 | — | — |
| 2014-03-12 | $9.58 | $9.58 | 103,900 | — | — |
| 2014-03-11 | $9.34 | $9.34 | 87,300 | — | — |
| 2014-03-10 | $9.58 | $9.58 | 138,900 | — | — |
| 2014-03-07 | $9.85 | $9.85 | 121,200 | — | — |
| 2014-03-06 | $9.70 | $9.70 | 103,600 | — | — |
| 2014-03-05 | $9.70 | $9.70 | 97,800 | — | — |
| 2014-03-04 | $9.58 | $9.58 | 188,000 | — | — |
| 2014-03-03 | $9.35 | $9.35 | 183,700 | — | — |
| 2014-02-28 | $9.35 | $9.35 | 141,400 | — | — |
| 2014-02-27 | $9.59 | $9.59 | 128,200 | — | — |
| 2014-02-26 | $9.55 | $9.55 | 170,300 | — | — |
| 2014-02-25 | $9.39 | $9.39 | 156,800 | — | — |
| 2014-02-24 | $9.44 | $9.44 | 190,000 | — | — |
| 2014-02-21 | $9.66 | $9.66 | 112,800 | — | — |
| 2014-02-20 | $9.98 | $9.98 | 117,300 | — | — |
| 2014-02-19 | $9.65 | $9.65 | 117,600 | — | — |
| 2014-02-18 | $9.56 | $9.56 | 184,900 | — | — |
| 2014-02-14 | $9.91 | $9.91 | 94,700 | — | — |
| 2014-02-13 | $9.92 | $9.92 | 132,700 | — | — |
| 2014-02-12 | $10.04 | $10.04 | 171,500 | — | — |
| 2014-02-11 | $9.62 | $9.62 | 134,600 | — | — |
| 2014-02-10 | $9.44 | $9.44 | 238,100 | — | — |
| 2014-02-07 | $9.56 | $9.56 | 283,900 | — | — |
| 2014-02-06 | $10.34 | $10.34 | 188,200 | — | — |
| 2014-02-05 | $9.90 | $9.90 | 115,100 | — | — |
| 2014-02-04 | $9.95 | $9.95 | 98,300 | — | — |
| 2014-02-03 | $9.83 | $9.83 | 129,700 | — | — |
| 2014-01-31 | $10.26 | $10.26 | 113,800 | — | — |
| 2014-01-30 | $10.61 | $10.61 | 99,600 | — | — |
| 2014-01-29 | $10.31 | $10.31 | 96,400 | — | — |
| 2014-01-28 | $10.57 | $10.57 | 328,000 | — | — |
| 2014-01-27 | $10.40 | $10.40 | 132,400 | — | — |
| 2014-01-24 | $10.68 | $10.68 | 178,800 | — | — |
| 2014-01-23 | $10.74 | $10.74 | 169,200 | — | — |
| 2014-01-22 | $10.71 | $10.71 | 73,200 | — | — |
| 2014-01-21 | $10.85 | $10.85 | 117,300 | — | — |
| 2014-01-17 | $10.69 | $10.69 | 324,100 | — | — |
| 2014-01-16 | $10.89 | $10.89 | 204,900 | — | — |
| 2014-01-15 | $10.78 | $10.78 | 269,600 | — | — |
| 2014-01-14 | $11.20 | $11.20 | 523,800 | — | — |
| 2014-01-13 | $10.61 | $10.61 | 134,100 | — | — |
| 2014-01-10 | $10.61 | $10.61 | 141,800 | — | — |
| 2014-01-09 | $10.32 | $10.32 | 303,200 | — | — |
| 2014-01-08 | $10.32 | $10.32 | 271,000 | — | — |
| 2014-01-07 | $10.09 | $10.09 | 203,400 | — | — |
| 2014-01-06 | $10.46 | $10.46 | 217,200 | — | — |
| 2014-01-03 | $10.37 | $10.37 | 171,100 | — | — |
| 2014-01-02 | $10.21 | $10.21 | 116,500 | — | — |