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
- 2009-10-09 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 | $10.02 | $10.21 | 112,600 | — | — |
| 2014-12-30 | $9.67 | $9.86 | 177,200 | — | — |
| 2014-12-29 | $10.14 | $10.34 | 36,300 | — | — |
| 2014-12-26 | $10.17 | $10.37 | 14,000 | — | — |
| 2014-12-24 | $9.99 | $10.18 | 32,600 | — | — |
| 2014-12-23 | $10.10 | $10.30 | 33,800 | — | — |
| 2014-12-22 | $9.79 | $9.98 | 76,600 | — | — |
| 2014-12-19 | $9.54 | $9.72 | 117,100 | — | — |
| 2014-12-18 | $9.61 | $9.80 | 73,900 | — | — |
| 2014-12-17 | $9.60 | $9.79 | 113,400 | — | — |
| 2014-12-16 | $9.54 | $9.72 | 234,000 | — | — |
| 2014-12-15 | $9.75 | $9.94 | 91,400 | — | — |
| 2014-12-12 | $10.35 | $10.55 | 87,400 | — | — |
| 2014-12-11 | $10.86 | $11.07 | 87,600 | — | — |
| 2014-12-10 | $11.00 | $11.21 | 116,000 | — | — |
| 2014-12-09 | $11.22 | $11.44 | 85,700 | — | — |
| 2014-12-08 | $11.17 | $11.39 | 25,100 | — | — |
| 2014-12-05 | $11.44 | $11.66 | 89,500 | — | — |
| 2014-12-04 | $11.12 | $11.33 | 72,300 | — | — |
| 2014-12-03 | $11.00 | $11.21 | 74,500 | — | — |
| 2014-12-02 | $11.07 | $11.28 | 133,800 | — | — |
| 2014-12-01 | $10.84 | $11.05 | 160,100 | — | — |
| 2014-11-28 | $11.26 | $11.48 | 60,600 | — | — |
| 2014-11-26 | $11.80 | $12.03 | 177,600 | — | — |
| 2014-11-25 | $11.72 | $11.95 | 249,400 | — | — |
| 2014-11-24 | $11.47 | $11.69 | 91,200 | — | — |
| 2014-11-21 | $11.77 | $12.00 | 70,100 | — | — |
| 2014-11-20 | $11.51 | $11.73 | 112,000 | — | — |
| 2014-11-19 | $11.47 | $11.69 | 127,000 | — | — |
| 2014-11-18 | $11.48 | $11.70 | 97,800 | — | — |
| 2014-11-17 | $10.84 | $11.05 | 151,300 | — | — |
| 2014-11-14 | $11.16 | $11.38 | 56,200 | — | — |
| 2014-11-13 | $11.02 | $11.23 | 67,500 | — | — |
| 2014-11-12 | $11.30 | $11.52 | 93,700 | — | — |
| 2014-11-11 | $11.56 | $11.78 | 66,500 | — | — |
| 2014-11-10 | $11.55 | $11.77 | 92,700 | — | — |
| 2014-11-07 | $11.72 | $11.95 | 160,900 | — | — |
| 2014-11-06 | $11.63 | $11.85 | 73,200 | — | — |
| 2014-11-05 | $11.56 | $11.78 | 218,100 | — | — |
| 2014-11-04 | $11.52 | $11.74 | 163,300 | — | — |
| 2014-11-03 | $11.56 | $11.78 | 553,300 | — | — |
| 2014-10-31 | $11.14 | $11.36 | 288,000 | — | — |
| 2014-10-30 | $10.86 | $11.07 | 413,100 | — | — |
| 2014-10-29 | $10.50 | $10.70 | 133,600 | — | — |
| 2014-10-28 | $10.49 | $10.69 | 185,600 | — | — |
| 2014-10-27 | $10.57 | $10.77 | 69,800 | — | — |
| 2014-10-24 | $10.51 | $10.71 | 394,200 | — | — |
| 2014-10-23 | $10.45 | $10.65 | 130,800 | — | — |
| 2014-10-22 | $10.21 | $10.41 | 58,000 | — | — |
| 2014-10-21 | $10.31 | $10.51 | 148,300 | — | — |
| 2014-10-20 | $10.37 | $10.57 | 168,600 | — | — |
| 2014-10-17 | $9.80 | $9.99 | 343,000 | — | — |
| 2014-10-16 | $9.17 | $9.35 | 189,200 | — | — |
| 2014-10-15 | $8.97 | $9.14 | 338,200 | — | — |
| 2014-10-14 | $9.33 | $9.51 | 80,500 | — | — |
| 2014-10-13 | $9.39 | $9.57 | 72,800 | — | — |
| 2014-10-10 | $9.79 | $9.98 | 152,300 | — | — |
| 2014-10-09 | $9.87 | $10.06 | 89,800 | — | — |
| 2014-10-08 | $10.01 | $10.20 | 179,500 | — | — |
| 2014-10-07 | $9.63 | $9.82 | 55,700 | — | — |
| 2014-10-06 | $9.94 | $10.13 | 114,100 | — | — |
| 2014-10-03 | $9.95 | $10.14 | 118,800 | — | — |
| 2014-10-02 | $9.78 | $9.97 | 351,500 | — | — |
| 2014-10-01 | $10.27 | $10.47 | 203,000 | — | — |
| 2014-09-30 | $10.75 | $10.96 | 151,600 | — | — |
| 2014-09-29 | $10.71 | $10.92 | 123,100 | — | — |
| 2014-09-26 | $10.50 | $10.70 | 159,300 | — | — |
| 2014-09-25 | $10.14 | $10.34 | 76,400 | — | — |
| 2014-09-24 | $10.54 | $10.74 | 149,600 | — | — |
| 2014-09-23 | $10.52 | $10.72 | 63,400 | — | — |
| 2014-09-22 | $10.44 | $10.64 | 81,300 | — | — |
| 2014-09-19 | $10.08 | $10.27 | 87,700 | — | — |
| 2014-09-18 | $10.27 | $10.47 | 106,800 | — | — |
| 2014-09-17 | $10.39 | $10.59 | 197,000 | — | — |
| 2014-09-16 | $10.66 | $10.87 | 221,800 | — | — |
| 2014-09-15 | $10.25 | $10.45 | 126,900 | — | — |
| 2014-09-12 | $10.44 | $10.64 | 184,000 | — | — |
| 2014-09-11 | $10.00 | $10.19 | 113,600 | — | — |
| 2014-09-10 | $9.88 | $10.07 | 143,500 | — | — |
| 2014-09-09 | $9.86 | $10.05 | 166,600 | — | — |
| 2014-09-08 | $9.71 | $9.90 | 113,400 | — | — |
| 2014-09-05 | $9.65 | $9.84 | 142,400 | — | — |
| 2014-09-04 | $9.33 | $9.51 | 110,500 | — | — |
| 2014-09-03 | $9.49 | $9.67 | 181,800 | — | — |
| 2014-09-02 | $8.93 | $9.10 | 225,800 | — | — |
| 2014-08-29 | $8.90 | $9.07 | 127,900 | — | — |
| 2014-08-28 | $8.60 | $8.77 | 253,800 | — | — |
| 2014-08-27 | $8.88 | $9.05 | 305,800 | — | — |
| 2014-08-26 | $8.80 | $8.97 | 286,500 | — | — |
| 2014-08-25 | $9.20 | $9.38 | 107,900 | — | — |
| 2014-08-22 | $9.30 | $9.48 | 207,900 | — | — |
| 2014-08-21 | $9.10 | $9.28 | 153,100 | — | — |
| 2014-08-20 | $9.30 | $9.48 | 143,700 | — | — |
| 2014-08-19 | $9.54 | $9.72 | 63,200 | — | — |
| 2014-08-18 | $9.74 | $9.93 | 116,600 | — | — |
| 2014-08-15 | $9.48 | $9.66 | 258,400 | — | — |
| 2014-08-14 | $9.28 | $9.46 | 388,400 | — | — |
| 2014-08-13 | $9.56 | $9.74 | 189,900 | — | — |
| 2014-08-12 | $9.86 | $10.05 | 168,400 | — | — |
| 2014-08-11 | $10.12 | $10.32 | 189,200 | — | — |
| 2014-08-08 | $10.56 | $10.76 | 220,400 | — | — |
| 2014-08-07 | $10.53 | $10.73 | 300,600 | — | — |
| 2014-08-06 | $10.31 | $10.51 | 471,500 | — | — |
| 2014-08-05 | $10.08 | $10.27 | 403,200 | — | — |
| 2014-08-04 | $10.57 | $10.77 | 488,500 | — | — |
| 2014-08-01 | $10.30 | $10.50 | 535,600 | — | — |
| 2014-07-31 | $10.31 | $10.51 | 424,100 | — | — |
| 2014-07-30 | $11.31 | $11.53 | 1,399,400 | — | — |
| 2014-07-29 | $9.88 | $10.07 | 399,700 | — | — |
| 2014-07-28 | $9.31 | $9.49 | 405,900 | — | — |
| 2014-07-25 | $9.75 | $9.94 | 320,600 | — | — |
| 2014-07-24 | $10.15 | $10.35 | 336,800 | — | — |
| 2014-07-23 | $10.05 | $10.24 | 416,500 | — | — |
| 2014-07-22 | $10.43 | $10.63 | 411,700 | — | — |
| 2014-07-21 | $10.45 | $10.65 | 282,900 | — | — |
| 2014-07-18 | $10.85 | $11.06 | 664,300 | — | — |
| 2014-07-17 | $10.08 | $10.27 | 599,100 | — | — |
| 2014-07-16 | $10.55 | $10.75 | 490,400 | — | — |
| 2014-07-15 | $10.85 | $11.06 | 928,100 | — | — |
| 2014-07-14 | $10.96 | $11.17 | 398,400 | — | — |
| 2014-07-11 | $11.45 | $11.67 | 657,700 | — | — |
| 2014-07-10 | $11.40 | $11.62 | 532,800 | — | — |
| 2014-07-09 | $10.95 | $11.16 | 755,400 | — | — |
| 2014-07-08 | $10.36 | $10.56 | 312,100 | — | — |
| 2014-07-07 | $10.06 | $10.25 | 245,500 | — | — |
| 2014-07-03 | $10.28 | $10.48 | 251,700 | — | — |
| 2014-07-02 | $10.13 | $10.33 | 379,800 | — | — |
| 2014-07-01 | $9.95 | $10.14 | 410,500 | — | — |
| 2014-06-30 | $9.80 | $9.99 | 227,000 | — | — |
| 2014-06-27 | $9.56 | $9.74 | 127,600 | — | — |
| 2014-06-26 | $9.46 | $9.64 | 226,400 | — | — |
| 2014-06-25 | $9.68 | $9.87 | 127,800 | — | — |
| 2014-06-24 | $9.47 | $9.65 | 301,800 | — | — |
| 2014-06-23 | $9.89 | $10.08 | 745,100 | — | — |
| 2014-06-20 | $9.49 | $9.67 | 467,200 | — | — |
| 2014-06-19 | $8.80 | $8.97 | 587,300 | — | — |
| 2014-06-18 | $9.55 | $9.73 | 809,900 | — | — |
| 2014-06-17 | $8.92 | $9.09 | 627,900 | — | — |
| 2014-06-16 | $8.75 | $8.92 | 975,800 | — | — |
| 2014-06-13 | $9.37 | $9.55 | 211,800 | — | — |
| 2014-06-12 | $9.13 | $9.31 | 185,800 | — | — |
| 2014-06-11 | $9.21 | $9.39 | 429,200 | — | — |
| 2014-06-10 | $9.20 | $9.38 | 822,500 | — | — |
| 2014-06-09 | $9.66 | $9.85 | 498,000 | — | — |
| 2014-06-06 | $9.42 | $9.60 | 283,700 | — | — |
| 2014-06-05 | $9.04 | $9.21 | 332,500 | — | — |
| 2014-06-04 | $8.90 | $9.07 | 167,600 | — | — |
| 2014-06-03 | $8.89 | $9.06 | 232,900 | — | — |
| 2014-06-02 | $8.91 | $9.08 | 487,000 | — | — |
| 2014-05-30 | $8.88 | $9.05 | 530,700 | — | — |
| 2014-05-29 | $8.85 | $9.02 | 794,100 | — | — |
| 2014-05-28 | $8.21 | $8.37 | 638,800 | — | — |
| 2014-05-27 | $7.93 | $8.08 | 455,400 | — | — |
| 2014-05-23 | $7.79 | $7.94 | 177,900 | — | — |
| 2014-05-22 | $7.78 | $7.93 | 327,800 | — | — |
| 2014-05-21 | $7.36 | $7.50 | 504,200 | — | — |
| 2014-05-20 | $6.96 | $7.09 | 154,300 | — | — |
| 2014-05-19 | $7.09 | $7.23 | 185,100 | — | — |
| 2014-05-16 | $7.17 | $7.31 | 186,600 | — | — |
| 2014-05-15 | $7.13 | $7.27 | 138,800 | — | — |
| 2014-05-14 | $7.42 | $7.56 | 109,100 | — | — |
| 2014-05-13 | $7.77 | $7.92 | 143,500 | — | — |
| 2014-05-12 | $7.54 | $7.69 | 232,500 | — | — |
| 2014-05-09 | $7.54 | $7.69 | 95,700 | — | — |
| 2014-05-08 | $7.37 | $7.51 | 130,800 | — | — |
| 2014-05-07 | $7.70 | $7.85 | 111,800 | — | — |
| 2014-05-06 | $7.67 | $7.82 | 190,900 | — | — |
| 2014-05-05 | $7.67 | $7.82 | 331,000 | — | — |
| 2014-05-02 | $7.28 | $7.42 | 46,300 | — | — |
| 2014-05-01 | $7.21 | $7.35 | 147,700 | — | — |
| 2014-04-30 | $7.40 | $7.54 | 319,900 | — | — |
| 2014-04-29 | $7.48 | $7.62 | 314,000 | — | — |
| 2014-04-28 | $7.53 | $7.68 | 553,700 | — | — |
| 2014-04-25 | $7.07 | $7.21 | 259,000 | — | — |
| 2014-04-24 | $7.30 | $7.44 | 568,100 | — | — |
| 2014-04-23 | $7.08 | $7.22 | 520,200 | — | — |
| 2014-04-22 | $6.61 | $6.74 | 280,700 | — | — |
| 2014-04-21 | $6.39 | $6.51 | 72,500 | — | — |
| 2014-04-17 | $6.31 | $6.43 | 34,100 | — | — |
| 2014-04-16 | $6.30 | $6.42 | 91,400 | — | — |
| 2014-04-15 | $6.27 | $6.39 | 173,900 | — | — |
| 2014-04-14 | $6.55 | $6.68 | 121,100 | — | — |
| 2014-04-11 | $6.47 | $6.60 | 166,800 | — | — |
| 2014-04-10 | $6.65 | $6.78 | 191,400 | — | — |
| 2014-04-09 | $6.52 | $6.65 | 250,700 | — | — |
| 2014-04-08 | $6.60 | $6.73 | 355,300 | — | — |
| 2014-04-07 | $6.19 | $6.31 | 142,900 | — | — |
| 2014-04-04 | $6.21 | $6.33 | 98,300 | — | — |
| 2014-04-03 | $6.10 | $6.22 | 216,900 | — | — |
| 2014-04-02 | $6.27 | $6.39 | 380,100 | — | — |
| 2014-04-01 | $5.77 | $5.88 | 165,000 | — | — |
| 2014-03-31 | $5.83 | $5.94 | 253,300 | — | — |
| 2014-03-28 | $5.54 | $5.65 | 164,500 | — | — |
| 2014-03-27 | $5.60 | $5.71 | 229,800 | — | — |
| 2014-03-26 | $5.08 | $5.18 | 128,200 | — | — |
| 2014-03-25 | $5.09 | $5.19 | 96,000 | — | — |
| 2014-03-24 | $4.96 | $5.06 | 14,700 | — | — |
| 2014-03-21 | $4.86 | $4.95 | 75,600 | — | — |
| 2014-03-20 | $4.77 | $4.86 | 54,800 | — | — |
| 2014-03-19 | $4.81 | $4.90 | 112,000 | — | — |
| 2014-03-18 | $4.78 | $4.87 | 103,500 | — | — |
| 2014-03-17 | $4.83 | $4.92 | 85,100 | — | — |
| 2014-03-14 | $4.67 | $4.76 | 5,700 | — | — |
| 2014-03-13 | $4.65 | $4.74 | 64,000 | — | — |
| 2014-03-12 | $4.73 | $4.82 | 87,800 | — | — |
| 2014-03-11 | $4.76 | $4.85 | 64,200 | — | — |
| 2014-03-10 | $4.83 | $4.92 | 55,300 | — | — |
| 2014-03-07 | $4.89 | $4.98 | 96,700 | — | — |
| 2014-03-06 | $4.90 | $4.99 | 74,600 | — | — |
| 2014-03-05 | $4.80 | $4.89 | 45,700 | — | — |
| 2014-03-04 | $4.80 | $4.89 | 69,800 | — | — |
| 2014-03-03 | $4.62 | $4.71 | 61,400 | — | — |
| 2014-02-28 | $4.88 | $4.97 | 127,000 | — | — |
| 2014-02-27 | $4.78 | $4.87 | 237,400 | — | — |
| 2014-02-26 | $4.77 | $4.86 | 51,700 | — | — |
| 2014-02-25 | $4.95 | $5.05 | 46,200 | — | — |
| 2014-02-24 | $5.10 | $5.20 | 253,900 | — | — |
| 2014-02-21 | $5.13 | $5.23 | 341,900 | — | — |
| 2014-02-20 | $5.07 | $5.17 | 133,000 | — | — |
| 2014-02-19 | $4.93 | $5.03 | 70,100 | — | — |
| 2014-02-18 | $5.09 | $5.19 | 280,900 | — | — |
| 2014-02-14 | $4.76 | $4.85 | 402,000 | — | — |
| 2014-02-13 | $4.27 | $4.35 | 52,000 | — | — |
| 2014-02-12 | $4.36 | $4.44 | 185,000 | — | — |
| 2014-02-11 | $4.14 | $4.22 | 156,600 | — | — |
| 2014-02-10 | $4.20 | $4.28 | 92,500 | — | — |
| 2014-02-07 | $4.30 | $4.38 | 107,500 | — | — |
| 2014-02-06 | $4.20 | $4.28 | 156,800 | — | — |
| 2014-02-05 | $4.09 | $4.17 | 191,300 | — | — |
| 2014-02-04 | $4.04 | $4.12 | 144,400 | — | — |
| 2014-02-03 | $4.07 | $4.15 | 275,700 | — | — |
| 2014-01-31 | $4.15 | $4.23 | 146,900 | — | — |
| 2014-01-30 | $4.25 | $4.33 | 67,400 | — | — |
| 2014-01-29 | $4.16 | $4.24 | 174,500 | — | — |
| 2014-01-28 | $4.19 | $4.27 | 312,100 | — | — |
| 2014-01-27 | $4.20 | $4.28 | 192,000 | — | — |
| 2014-01-24 | $4.15 | $4.23 | 270,800 | — | — |
| 2014-01-23 | $4.19 | $4.27 | 318,900 | — | — |
| 2014-01-22 | $4.84 | $4.93 | 105,400 | — | — |
| 2014-01-21 | $4.92 | $5.02 | 89,800 | — | — |
| 2014-01-17 | $4.97 | $5.07 | 40,500 | — | — |
| 2014-01-16 | $4.99 | $5.09 | 90,500 | — | — |
| 2014-01-15 | $5.05 | $5.15 | 65,700 | — | — |
| 2014-01-14 | $5.04 | $5.14 | 45,800 | — | — |
| 2014-01-13 | $5.06 | $5.16 | 97,400 | — | — |
| 2014-01-10 | $5.10 | $5.20 | 55,100 | — | — |
| 2014-01-09 | $5.18 | $5.28 | 174,400 | — | — |
| 2014-01-08 | $5.24 | $5.34 | 136,200 | — | — |
| 2014-01-07 | $5.23 | $5.33 | 29,400 | — | — |
| 2014-01-06 | $5.22 | $5.32 | 289,800 | — | — |
| 2014-01-03 | $5.46 | $5.57 | 233,300 | — | — |
| 2014-01-02 | $5.18 | $5.28 | 93,100 | — | — |