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
- 1995-06-22 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 | $11.45 | $11.49 | 13,900 | — | — |
| 2014-12-30 | $11.35 | $11.39 | 26,700 | — | — |
| 2014-12-29 | $11.31 | $11.35 | 5,200 | — | — |
| 2014-12-26 | $11.30 | $11.34 | 9,100 | — | — |
| 2014-12-24 | $11.30 | $11.34 | 26,800 | — | — |
| 2014-12-23 | $11.32 | $11.36 | 20,300 | — | — |
| 2014-12-22 | $11.30 | $11.34 | 16,900 | — | — |
| 2014-12-19 | $11.65 | $11.69 | 16,700 | — | — |
| 2014-12-18 | $11.47 | $11.51 | 10,600 | — | — |
| 2014-12-17 | $11.20 | $11.24 | 27,700 | — | — |
| 2014-12-16 | $11.41 | $11.45 | 19,000 | — | — |
| 2014-12-15 | $12.00 | $12.04 | 37,100 | — | — |
| 2014-12-12 | $12.14 | $12.18 | 21,500 | — | — |
| 2014-12-11 | $12.23 | $12.27 | 23,900 | — | — |
| 2014-12-10 | $11.21 | $11.25 | 51,600 | — | — |
| 2014-12-09 | $11.85 | $11.89 | 72,500 | — | — |
| 2014-12-08 | $12.81 | $12.85 | 22,400 | — | — |
| 2014-12-05 | $13.74 | $13.79 | 5,100 | — | — |
| 2014-12-04 | $13.80 | $13.85 | 18,300 | — | — |
| 2014-12-03 | $13.75 | $13.80 | 23,900 | — | — |
| 2014-12-02 | $13.65 | $13.70 | 49,400 | — | — |
| 2014-12-01 | $13.80 | $13.85 | 26,900 | — | — |
| 2014-11-28 | $13.55 | $13.60 | 12,000 | — | — |
| 2014-11-26 | $13.50 | $13.55 | 32,200 | — | — |
| 2014-11-25 | $13.41 | $13.46 | 40,900 | — | — |
| 2014-11-24 | $12.89 | $12.93 | 45,300 | — | — |
| 2014-11-21 | $12.72 | $12.76 | 51,600 | — | — |
| 2014-11-20 | $12.22 | $12.25 | 18,000 | — | — |
| 2014-11-19 | $12.00 | $12.03 | 20,200 | — | — |
| 2014-11-18 | $12.00 | $12.03 | 27,700 | — | — |
| 2014-11-17 | $12.07 | $12.10 | 26,900 | — | — |
| 2014-11-14 | $11.93 | $11.96 | 11,100 | — | — |
| 2014-11-13 | $12.10 | $12.13 | 75,200 | — | — |
| 2014-11-12 | $11.90 | $11.93 | 39,500 | — | — |
| 2014-11-11 | $11.80 | $11.83 | 48,800 | — | — |
| 2014-11-10 | $11.90 | $11.93 | 70,100 | — | — |
| 2014-11-07 | $10.80 | $10.83 | 60,400 | — | — |
| 2014-11-06 | $12.00 | $12.03 | 59,100 | — | — |
| 2014-11-05 | $12.50 | $12.53 | 180,600 | — | — |
| 2014-11-04 | $10.20 | $10.23 | 16,200 | — | — |
| 2014-11-03 | $10.39 | $10.42 | 24,600 | — | — |
| 2014-10-31 | $9.95 | $9.98 | 19,600 | — | — |
| 2014-10-30 | $9.55 | $9.58 | 24,600 | — | — |
| 2014-10-29 | $9.20 | $9.22 | 18,700 | — | — |
| 2014-10-28 | $9.50 | $9.53 | 33,100 | — | — |
| 2014-10-27 | $9.85 | $9.88 | 25,500 | — | — |
| 2014-10-24 | $9.25 | $9.27 | 71,400 | — | — |
| 2014-10-23 | $10.00 | $10.03 | 40,000 | — | — |
| 2014-10-22 | $9.50 | $9.53 | 51,800 | — | — |
| 2014-10-21 | $8.10 | $8.12 | 135,200 | — | — |
| 2014-10-20 | $8.90 | $8.92 | 132,300 | — | — |
| 2014-10-17 | $9.90 | $9.93 | 43,600 | — | — |
| 2014-10-16 | $10.09 | $10.12 | 52,100 | — | — |
| 2014-10-15 | $10.32 | $10.35 | 31,800 | — | — |
| 2014-10-14 | $10.60 | $10.63 | 37,600 | — | — |
| 2014-10-13 | $10.05 | $10.08 | 105,500 | — | — |
| 2014-10-10 | $10.34 | $10.37 | 125,900 | — | — |
| 2014-10-09 | $10.20 | $10.23 | 124,600 | — | — |
| 2014-10-08 | $11.07 | $11.10 | 68,300 | — | — |
| 2014-10-07 | $11.70 | $11.73 | 63,500 | — | — |
| 2014-10-06 | $12.45 | $12.48 | 70,000 | — | — |
| 2014-10-03 | $11.57 | $11.60 | 127,600 | — | — |
| 2014-10-02 | $9.55 | $9.58 | 215,200 | — | — |
| 2014-10-01 | $11.20 | $11.23 | 99,800 | — | — |
| 2014-09-30 | $12.10 | $12.13 | 124,600 | — | — |
| 2014-09-29 | $13.10 | $13.13 | 58,800 | — | — |
| 2014-09-26 | $14.20 | $14.24 | 25,500 | — | — |
| 2014-09-25 | $14.30 | $14.34 | 22,900 | — | — |
| 2014-09-24 | $14.60 | $14.64 | 47,700 | — | — |
| 2014-09-23 | $14.30 | $14.34 | 31,800 | — | — |
| 2014-09-22 | $14.35 | $14.39 | 69,400 | — | — |
| 2014-09-19 | $13.36 | $13.40 | 113,200 | — | — |
| 2014-09-18 | $13.85 | $13.89 | 265,100 | — | — |
| 2014-09-17 | $15.35 | $15.39 | 244,200 | — | — |
| 2014-09-16 | $14.55 | $14.59 | 187,100 | — | — |
| 2014-09-15 | $12.60 | $12.63 | 145,900 | — | — |
| 2014-09-12 | $12.10 | $12.13 | 192,700 | — | — |
| 2014-09-11 | $11.61 | $11.64 | 421,800 | — | — |
| 2014-09-10 | $12.81 | $12.84 | 835,600 | — | — |
| 2014-09-09 | $12.98 | $13.01 | 851,500 | — | — |
| 2014-09-08 | $19.90 | $19.95 | 342,700 | — | — |
| 2014-09-05 | $18.00 | $18.05 | 194,900 | — | — |
| 2014-09-04 | $16.75 | $16.79 | 254,700 | — | — |
| 2014-09-03 | $16.75 | $16.79 | 335,400 | — | — |
| 2014-09-02 | $15.13 | $15.17 | 313,400 | — | — |
| 2014-08-29 | $14.05 | $14.09 | 133,300 | — | — |
| 2014-08-28 | $14.00 | $14.04 | 117,600 | — | — |
| 2014-08-27 | $12.74 | $12.77 | 114,300 | — | — |
| 2014-08-26 | $12.80 | $12.83 | 89,400 | — | — |
| 2014-08-25 | $12.54 | $12.57 | 122,100 | — | — |
| 2014-08-22 | $11.70 | $11.73 | 65,600 | — | — |
| 2014-08-21 | $10.90 | $10.93 | 70,900 | — | — |
| 2014-08-20 | $10.80 | $10.83 | 113,900 | — | — |
| 2014-08-19 | $12.11 | $12.14 | 84,400 | — | — |
| 2014-08-18 | $12.20 | $12.23 | 100,900 | — | — |
| 2014-08-15 | $11.90 | $11.93 | 76,800 | — | — |
| 2014-08-14 | $11.83 | $11.85 | 50,600 | — | — |
| 2014-08-13 | $11.30 | $11.32 | 69,700 | — | — |
| 2014-08-12 | $10.95 | $10.97 | 110,000 | — | — |
| 2014-08-11 | $10.50 | $10.52 | 102,200 | — | — |
| 2014-08-08 | $9.70 | $9.72 | 24,100 | — | — |
| 2014-08-07 | $9.52 | $9.54 | 7,400 | — | — |
| 2014-08-06 | $9.45 | $9.47 | 49,600 | — | — |
| 2014-08-05 | $9.61 | $9.63 | 42,700 | — | — |
| 2014-08-04 | $9.69 | $9.71 | 54,900 | — | — |
| 2014-08-01 | $9.62 | $9.64 | 73,200 | — | — |
| 2014-07-31 | $9.28 | $9.30 | 135,600 | — | — |
| 2014-07-30 | $10.27 | $10.29 | 190,500 | — | — |
| 2014-07-29 | $10.04 | $10.06 | 108,900 | — | — |
| 2014-07-28 | $9.60 | $9.62 | 66,500 | — | — |
| 2014-07-25 | $9.10 | $9.12 | 154,800 | — | — |
| 2014-07-24 | $8.85 | $8.87 | 57,200 | — | — |
| 2014-07-23 | $8.31 | $8.32 | 24,200 | — | — |
| 2014-07-22 | $8.26 | $8.27 | 27,600 | — | — |
| 2014-07-21 | $8.12 | $8.13 | 32,200 | — | — |
| 2014-07-18 | $8.25 | $8.26 | 26,700 | — | — |
| 2014-07-17 | $8.05 | $8.06 | 59,600 | — | — |
| 2014-07-16 | $8.12 | $8.13 | 194,400 | — | — |
| 2014-07-15 | $7.20 | $7.21 | 13,900 | — | — |
| 2014-07-14 | $7.60 | $7.61 | 51,600 | — | — |
| 2014-07-11 | $7.00 | $7.01 | 10,300 | — | — |
| 2014-07-10 | $6.90 | $6.91 | 12,000 | — | — |
| 2014-07-09 | $6.99 | $7.00 | 6,300 | — | — |
| 2014-07-08 | $6.85 | $6.86 | 20,900 | — | — |
| 2014-07-07 | $6.93 | $6.94 | 23,500 | — | — |
| 2014-07-03 | $6.89 | $6.90 | 6,000 | — | — |
| 2014-07-02 | $6.79 | $6.80 | 13,800 | — | — |
| 2014-07-01 | $6.90 | $6.91 | 2,500 | — | — |
| 2014-06-30 | $6.70 | $6.71 | 13,700 | — | — |
| 2014-06-27 | $6.93 | $6.94 | 14,900 | — | — |
| 2014-06-26 | $6.85 | $6.86 | 11,900 | — | — |
| 2014-06-25 | $6.60 | $6.61 | 5,600 | — | — |
| 2014-06-24 | $6.50 | $6.51 | 38,500 | — | — |
| 2014-06-23 | $6.60 | $6.61 | 22,200 | — | — |
| 2014-06-20 | $6.88 | $6.89 | 6,900 | — | — |
| 2014-06-19 | $6.96 | $6.97 | 33,800 | — | — |
| 2014-06-18 | $6.80 | $6.81 | 11,200 | — | — |
| 2014-06-17 | $6.60 | $6.61 | 28,400 | — | — |
| 2014-06-16 | $6.50 | $6.51 | 26,000 | — | — |
| 2014-06-13 | $6.43 | $6.44 | 34,300 | — | — |
| 2014-06-12 | $6.20 | $6.21 | 116,800 | — | — |
| 2014-06-11 | $6.77 | $6.78 | 48,200 | — | — |
| 2014-06-10 | $7.05 | $7.06 | 24,800 | — | — |
| 2014-06-09 | $7.20 | $7.21 | 75,400 | — | — |
| 2014-06-06 | $7.20 | $7.21 | 43,000 | — | — |
| 2014-06-05 | $7.30 | $7.31 | 23,100 | — | — |
| 2014-06-04 | $7.08 | $7.09 | 67,700 | — | — |
| 2014-06-03 | $7.51 | $7.52 | 48,800 | — | — |
| 2014-06-02 | $7.25 | $7.26 | 85,400 | — | — |
| 2014-05-30 | $6.60 | $6.61 | 21,100 | — | — |
| 2014-05-29 | $6.60 | $6.61 | 17,300 | — | — |
| 2014-05-28 | $6.60 | $6.61 | 17,800 | — | — |
| 2014-05-27 | $6.70 | $6.71 | 33,300 | — | — |
| 2014-05-23 | $6.55 | $6.56 | 41,000 | — | — |
| 2014-05-22 | $6.55 | $6.56 | 6,800 | — | — |
| 2014-05-21 | $6.35 | $6.36 | 27,800 | — | — |
| 2014-05-20 | $6.35 | $6.36 | 39,500 | — | — |
| 2014-05-19 | $6.35 | $6.36 | 15,200 | — | — |
| 2014-05-16 | $6.45 | $6.46 | 27,700 | — | — |
| 2014-05-15 | $6.60 | $6.61 | 34,800 | — | — |
| 2014-05-14 | $6.60 | $6.61 | 33,600 | — | — |
| 2014-05-13 | $6.47 | $6.48 | 15,100 | — | — |
| 2014-05-12 | $6.45 | $6.46 | 44,500 | — | — |
| 2014-05-09 | $6.45 | $6.46 | 52,400 | — | — |
| 2014-05-08 | $6.66 | $6.67 | 49,900 | — | — |
| 2014-05-07 | $6.70 | $6.71 | 119,600 | — | — |
| 2014-05-06 | $6.40 | $6.41 | 41,800 | — | — |
| 2014-05-05 | $6.15 | $6.16 | 18,300 | — | — |
| 2014-05-02 | $5.90 | $5.91 | 4,200 | — | — |
| 2014-05-01 | $5.80 | $5.81 | 18,500 | — | — |
| 2014-04-30 | $5.57 | $5.58 | 26,100 | — | — |
| 2014-04-29 | $5.68 | $5.69 | 5,200 | — | — |
| 2014-04-28 | $5.60 | $5.61 | 86,600 | — | — |
| 2014-04-25 | $5.48 | $5.49 | 32,200 | — | — |
| 2014-04-24 | $5.60 | $5.61 | 61,200 | — | — |
| 2014-04-23 | $5.55 | $5.56 | 10,900 | — | — |
| 2014-04-22 | $5.60 | $5.61 | 3,400 | — | — |
| 2014-04-21 | $5.45 | $5.46 | 19,500 | — | — |
| 2014-04-17 | $5.58 | $5.59 | 18,700 | — | — |
| 2014-04-16 | $5.50 | $5.51 | 4,600 | — | — |
| 2014-04-15 | $5.35 | $5.36 | 9,200 | — | — |
| 2014-04-14 | $5.30 | $5.31 | 143,700 | — | — |
| 2014-04-11 | $4.90 | $4.90 | 11,700 | — | — |
| 2014-04-10 | $4.98 | $4.99 | 27,800 | — | — |
| 2014-04-09 | $4.98 | $4.99 | 7,700 | — | — |
| 2014-04-08 | $4.95 | $4.96 | 11,100 | — | — |
| 2014-04-07 | $5.00 | $5.01 | 11,500 | — | — |
| 2014-04-04 | $4.89 | $4.89 | 1,100 | — | — |
| 2014-04-03 | $5.00 | $5.01 | 4,900 | — | — |
| 2014-04-02 | $4.90 | $4.90 | 6,900 | — | — |
| 2014-04-01 | $4.95 | $4.96 | 32,400 | — | — |
| 2014-03-31 | $5.00 | $5.01 | 6,200 | — | — |
| 2014-03-28 | $4.95 | $4.96 | 4,000 | — | — |
| 2014-03-27 | $4.95 | $4.96 | 10,900 | — | — |
| 2014-03-26 | $4.90 | $4.90 | 12,200 | — | — |
| 2014-03-25 | $4.95 | $4.95 | 33,100 | — | — |
| 2014-03-24 | $5.00 | $5.00 | 20,200 | — | — |
| 2014-03-21 | $4.80 | $4.80 | 10,500 | — | — |
| 2014-03-20 | $4.88 | $4.88 | 4,600 | — | — |
| 2014-03-19 | $4.95 | $4.95 | 11,100 | — | — |
| 2014-03-18 | $5.00 | $5.00 | 41,900 | — | — |
| 2014-03-17 | $4.85 | $4.85 | 23,900 | — | — |
| 2014-03-14 | $4.60 | $4.60 | 1,100 | — | — |
| 2014-03-13 | $4.68 | $4.68 | 10,600 | — | — |
| 2014-03-12 | $4.68 | $4.68 | 20,000 | — | — |
| 2014-03-11 | $4.96 | $4.96 | 25,000 | — | — |
| 2014-03-10 | $4.86 | $4.86 | 93,600 | — | — |
| 2014-03-07 | $4.62 | $4.62 | 12,700 | — | — |
| 2014-03-06 | $4.70 | $4.70 | 5,100 | — | — |
| 2014-03-05 | $4.75 | $4.75 | 5,900 | — | — |
| 2014-03-04 | $4.69 | $4.69 | 9,300 | — | — |
| 2014-03-03 | $4.61 | $4.61 | 6,500 | — | — |
| 2014-02-28 | $4.66 | $4.66 | 3,900 | — | — |
| 2014-02-27 | $4.75 | $4.75 | 5,400 | — | — |
| 2014-02-26 | $4.85 | $4.85 | 4,200 | — | — |
| 2014-02-25 | $4.97 | $4.97 | 20,600 | — | — |
| 2014-02-24 | $4.50 | $4.50 | 21,200 | — | — |
| 2014-02-21 | $4.35 | $4.35 | 15,300 | — | — |
| 2014-02-20 | $4.40 | $4.40 | 3,800 | — | — |
| 2014-02-19 | $4.45 | $4.45 | 12,100 | — | — |
| 2014-02-18 | $4.40 | $4.40 | 1,200 | — | — |
| 2014-02-14 | $4.47 | $4.47 | 5,800 | — | — |
| 2014-02-13 | $4.68 | $4.68 | 23,200 | — | — |
| 2014-02-12 | $4.68 | $4.68 | 22,000 | — | — |
| 2014-02-11 | $4.50 | $4.50 | 32,200 | — | — |
| 2014-02-10 | $4.72 | $4.72 | 109,200 | — | — |
| 2014-02-07 | $4.35 | $4.35 | 19,600 | — | — |
| 2014-02-06 | $3.78 | $3.78 | 2,600 | — | — |
| 2014-02-05 | $3.75 | $3.75 | 3,500 | — | — |
| 2014-02-04 | $3.74 | $3.74 | 50,600 | — | — |
| 2014-02-03 | $3.57 | $3.57 | 22,700 | — | — |
| 2014-01-31 | $3.55 | $3.55 | 13,200 | — | — |
| 2014-01-30 | $3.56 | $3.56 | 61,600 | — | — |
| 2014-01-29 | $3.55 | $3.55 | 3,100 | — | — |
| 2014-01-28 | $3.60 | $3.60 | 18,000 | — | — |
| 2014-01-27 | $3.50 | $3.50 | 2,700 | — | — |
| 2014-01-24 | $3.63 | $3.63 | 3,700 | — | — |
| 2014-01-23 | $3.60 | $3.60 | 8,200 | — | — |
| 2014-01-22 | $3.47 | $3.47 | 51,600 | — | — |
| 2014-01-21 | $3.55 | $3.55 | 46,400 | — | — |
| 2014-01-17 | $3.85 | $3.85 | 13,900 | — | — |
| 2014-01-16 | $3.90 | $3.90 | 23,900 | — | — |
| 2014-01-15 | $3.80 | $3.80 | 31,800 | — | — |
| 2014-01-14 | $3.85 | $3.85 | 112,100 | — | — |
| 2014-01-13 | $2.81 | $2.81 | 8,900 | — | — |
| 2014-01-10 | $2.90 | $2.90 | 6,400 | — | — |
| 2014-01-09 | $2.93 | $2.93 | 500 | — | — |
| 2014-01-08 | $3.10 | $3.10 | 4,800 | — | — |
| 2014-01-07 | $3.08 | $3.08 | 4,700 | — | — |
| 2014-01-06 | $2.98 | $2.98 | 8,900 | — | — |
| 2014-01-03 | $3.05 | $3.05 | 4,200 | — | — |
| 2014-01-02 | $3.20 | $3.20 | 3,100 | — | — |