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
- 1989-12-15 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 | $7.01 | $7.01 | 14,800 | — | — |
| 2014-12-30 | $7.00 | $7.00 | 8,100 | — | — |
| 2014-12-29 | $6.75 | $6.75 | 15,100 | — | — |
| 2014-12-26 | $6.85 | $6.85 | 9,100 | — | — |
| 2014-12-24 | $6.95 | $6.95 | 5,500 | — | — |
| 2014-12-23 | $6.73 | $6.73 | 17,500 | — | — |
| 2014-12-22 | $6.03 | $6.03 | 20,300 | — | — |
| 2014-12-19 | $6.09 | $6.09 | 15,000 | — | — |
| 2014-12-18 | $5.95 | $5.95 | 27,900 | — | — |
| 2014-12-17 | $5.46 | $5.46 | 40,400 | — | — |
| 2014-12-16 | $5.96 | $5.96 | 48,500 | — | — |
| 2014-12-15 | $6.15 | $6.15 | 27,500 | — | — |
| 2014-12-12 | $6.34 | $6.34 | 36,700 | — | — |
| 2014-12-11 | $6.55 | $6.55 | 37,700 | — | — |
| 2014-12-10 | $6.86 | $6.86 | 18,400 | — | — |
| 2014-12-09 | $7.20 | $7.20 | 37,900 | — | — |
| 2014-12-08 | $7.77 | $7.77 | 15,000 | — | — |
| 2014-12-05 | $7.68 | $7.68 | 22,100 | — | — |
| 2014-12-04 | $7.85 | $7.85 | 31,200 | — | — |
| 2014-12-03 | $7.92 | $7.92 | 11,000 | — | — |
| 2014-12-02 | $7.96 | $7.96 | 26,000 | — | — |
| 2014-12-01 | $8.37 | $8.37 | 14,000 | — | — |
| 2014-11-28 | $8.42 | $8.42 | 2,400 | — | — |
| 2014-11-26 | $8.70 | $8.70 | 3,200 | — | — |
| 2014-11-25 | $8.67 | $8.67 | 3,100 | — | — |
| 2014-11-24 | $8.63 | $8.63 | 11,400 | — | — |
| 2014-11-21 | $8.60 | $8.60 | 3,800 | — | — |
| 2014-11-20 | $8.55 | $8.55 | 9,300 | — | — |
| 2014-11-19 | $8.69 | $8.69 | 9,300 | — | — |
| 2014-11-18 | $8.71 | $8.71 | 12,000 | — | — |
| 2014-11-17 | $8.37 | $8.37 | 9,900 | — | — |
| 2014-11-14 | $8.65 | $8.65 | 16,000 | — | — |
| 2014-11-13 | $8.41 | $8.41 | 8,200 | — | — |
| 2014-11-12 | $8.42 | $8.42 | 13,900 | — | — |
| 2014-11-11 | $8.52 | $8.52 | 10,400 | — | — |
| 2014-11-10 | $8.70 | $8.70 | 14,300 | — | — |
| 2014-11-07 | $8.45 | $8.45 | 7,300 | — | — |
| 2014-11-06 | $8.47 | $8.47 | 49,200 | — | — |
| 2014-11-05 | $8.73 | $8.73 | 10,700 | — | — |
| 2014-11-04 | $8.79 | $8.79 | 14,400 | — | — |
| 2014-11-03 | $9.03 | $9.03 | 35,800 | — | — |
| 2014-10-31 | $9.12 | $9.12 | 8,000 | — | — |
| 2014-10-30 | $8.89 | $8.89 | 16,400 | — | — |
| 2014-10-29 | $8.91 | $8.91 | 9,100 | — | — |
| 2014-10-28 | $9.17 | $9.17 | 8,000 | — | — |
| 2014-10-27 | $8.62 | $8.62 | 4,700 | — | — |
| 2014-10-24 | $8.70 | $8.70 | 14,300 | — | — |
| 2014-10-23 | $8.77 | $8.77 | 12,600 | — | — |
| 2014-10-22 | $8.83 | $8.83 | 14,700 | — | — |
| 2014-10-21 | $8.84 | $8.84 | 25,600 | — | — |
| 2014-10-20 | $8.75 | $8.75 | 21,800 | — | — |
| 2014-10-17 | $8.92 | $8.92 | 11,800 | — | — |
| 2014-10-16 | $8.84 | $8.84 | 4,100 | — | — |
| 2014-10-15 | $8.89 | $8.89 | 12,700 | — | — |
| 2014-10-14 | $8.75 | $8.75 | 12,100 | — | — |
| 2014-10-13 | $9.00 | $9.00 | 13,800 | — | — |
| 2014-10-10 | $9.25 | $9.25 | 19,200 | — | — |
| 2014-10-09 | $9.36 | $9.36 | 4,500 | — | — |
| 2014-10-08 | $9.40 | $9.40 | 11,900 | — | — |
| 2014-10-07 | $9.21 | $9.21 | 19,200 | — | — |
| 2014-10-06 | $9.33 | $9.33 | 6,900 | — | — |
| 2014-10-03 | $9.37 | $9.37 | 8,000 | — | — |
| 2014-10-02 | $9.21 | $9.21 | 31,600 | — | — |
| 2014-10-01 | $9.15 | $9.15 | 18,300 | — | — |
| 2014-09-30 | $9.50 | $9.50 | 4,700 | — | — |
| 2014-09-29 | $9.51 | $9.51 | 3,100 | — | — |
| 2014-09-26 | $9.46 | $9.46 | 8,700 | — | — |
| 2014-09-25 | $9.48 | $9.48 | 8,200 | — | — |
| 2014-09-24 | $9.42 | $9.42 | 9,100 | — | — |
| 2014-09-23 | $9.51 | $9.51 | 7,600 | — | — |
| 2014-09-22 | $9.42 | $9.42 | 12,300 | — | — |
| 2014-09-19 | $9.68 | $9.68 | 14,400 | — | — |
| 2014-09-18 | $9.69 | $9.69 | 4,900 | — | — |
| 2014-09-17 | $9.75 | $9.75 | 13,100 | — | — |
| 2014-09-16 | $9.83 | $9.83 | 10,300 | — | — |
| 2014-09-15 | $9.89 | $9.89 | 23,100 | — | — |
| 2014-09-12 | $10.43 | $10.43 | 17,400 | — | — |
| 2014-09-11 | $10.45 | $10.45 | 21,800 | — | — |
| 2014-09-10 | $10.54 | $10.54 | 72,300 | — | — |
| 2014-09-09 | $12.19 | $12.19 | 4,300 | — | — |
| 2014-09-08 | $12.18 | $12.18 | 6,500 | — | — |
| 2014-09-05 | $12.19 | $12.19 | 15,000 | — | — |
| 2014-09-04 | $12.24 | $12.24 | 4,000 | — | — |
| 2014-09-03 | $12.33 | $12.33 | 10,500 | — | — |
| 2014-09-02 | $12.45 | $12.45 | 8,800 | — | — |
| 2014-08-29 | $12.74 | $12.74 | 11,000 | — | — |
| 2014-08-28 | $12.97 | $12.97 | 11,100 | — | — |
| 2014-08-27 | $12.97 | $12.97 | 16,400 | — | — |
| 2014-08-26 | $13.09 | $13.09 | 15,800 | — | — |
| 2014-08-25 | $12.83 | $12.83 | 30,500 | — | — |
| 2014-08-22 | $13.30 | $13.30 | 10,700 | — | — |
| 2014-08-21 | $13.30 | $13.30 | 22,600 | — | — |
| 2014-08-20 | $13.37 | $13.37 | 20,300 | — | — |
| 2014-08-19 | $13.26 | $13.26 | 10,100 | — | — |
| 2014-08-18 | $13.40 | $13.40 | 31,800 | — | — |
| 2014-08-15 | $12.60 | $12.60 | 8,800 | — | — |
| 2014-08-14 | $12.68 | $12.68 | 6,200 | — | — |
| 2014-08-13 | $12.71 | $12.71 | 16,600 | — | — |
| 2014-08-12 | $12.09 | $12.09 | 18,200 | — | — |
| 2014-08-11 | $11.76 | $11.76 | 25,000 | — | — |
| 2014-08-08 | $11.53 | $11.53 | 15,600 | — | — |
| 2014-08-07 | $11.36 | $11.36 | 20,200 | — | — |
| 2014-08-06 | $11.46 | $11.46 | 22,100 | — | — |
| 2014-08-05 | $11.30 | $11.30 | 30,800 | — | — |
| 2014-08-04 | $10.99 | $10.99 | 8,600 | — | — |
| 2014-08-01 | $11.27 | $11.27 | 11,900 | — | — |
| 2014-07-31 | $11.01 | $11.01 | 15,500 | — | — |
| 2014-07-30 | $11.33 | $11.33 | 7,200 | — | — |
| 2014-07-29 | $11.44 | $11.44 | 11,600 | — | — |
| 2014-07-28 | $11.57 | $11.57 | 16,400 | — | — |
| 2014-07-25 | $11.86 | $11.86 | 7,000 | — | — |
| 2014-07-24 | $11.77 | $11.77 | 16,900 | — | — |
| 2014-07-23 | $11.39 | $11.39 | 25,900 | — | — |
| 2014-07-22 | $11.09 | $11.09 | 9,900 | — | — |
| 2014-07-21 | $10.88 | $10.88 | 17,700 | — | — |
| 2014-07-18 | $11.08 | $11.08 | 20,300 | — | — |
| 2014-07-17 | $11.21 | $11.21 | 71,900 | — | — |
| 2014-07-16 | $11.38 | $11.38 | 15,700 | — | — |
| 2014-07-15 | $11.57 | $11.57 | 17,700 | — | — |
| 2014-07-14 | $11.57 | $11.57 | 7,200 | — | — |
| 2014-07-11 | $11.46 | $11.46 | 4,100 | — | — |
| 2014-07-10 | $11.66 | $11.66 | 13,900 | — | — |
| 2014-07-09 | $11.56 | $11.56 | 25,600 | — | — |
| 2014-07-08 | $11.39 | $11.39 | 52,400 | — | — |
| 2014-07-07 | $11.40 | $11.40 | 6,000 | — | — |
| 2014-07-03 | $11.44 | $11.44 | 12,700 | — | — |
| 2014-07-02 | $11.44 | $11.44 | 26,500 | — | — |
| 2014-07-01 | $11.36 | $11.36 | 20,400 | — | — |
| 2014-06-30 | $11.41 | $11.41 | 20,700 | — | — |
| 2014-06-27 | $11.56 | $11.56 | 13,500 | — | — |
| 2014-06-26 | $12.25 | $12.25 | 16,500 | — | — |
| 2014-06-25 | $12.07 | $12.07 | 30,400 | — | — |
| 2014-06-24 | $11.75 | $11.75 | 21,500 | — | — |
| 2014-06-23 | $11.98 | $11.98 | 29,400 | — | — |
| 2014-06-20 | $12.02 | $12.02 | 13,100 | — | — |
| 2014-06-19 | $12.38 | $12.38 | 13,100 | — | — |
| 2014-06-18 | $12.57 | $12.57 | 9,800 | — | — |
| 2014-06-17 | $12.41 | $12.41 | 14,000 | — | — |
| 2014-06-16 | $12.49 | $12.49 | 28,900 | — | — |
| 2014-06-13 | $12.14 | $12.14 | 48,500 | — | — |
| 2014-06-12 | $11.73 | $11.73 | 15,400 | — | — |
| 2014-06-11 | $11.86 | $11.86 | 22,100 | — | — |
| 2014-06-10 | $11.45 | $11.45 | 139,100 | — | — |
| 2014-06-09 | $10.70 | $10.70 | 21,500 | — | — |
| 2014-06-06 | $10.61 | $10.61 | 4,200 | — | — |
| 2014-06-05 | $10.47 | $10.47 | 13,700 | — | — |
| 2014-06-04 | $10.40 | $10.40 | 12,500 | — | — |
| 2014-06-03 | $10.28 | $10.28 | 18,500 | — | — |
| 2014-06-02 | $10.25 | $10.25 | 32,500 | — | — |
| 2014-05-30 | $10.05 | $10.05 | 5,800 | — | — |
| 2014-05-29 | $10.05 | $10.05 | 39,100 | — | — |
| 2014-05-28 | $9.90 | $9.90 | 23,900 | — | — |
| 2014-05-27 | $9.82 | $9.82 | 24,300 | — | — |
| 2014-05-23 | $9.74 | $9.74 | 26,300 | — | — |
| 2014-05-22 | $9.62 | $9.62 | 21,100 | — | — |
| 2014-05-21 | $9.68 | $9.68 | 14,000 | — | — |
| 2014-05-20 | $9.70 | $9.70 | 9,400 | — | — |
| 2014-05-19 | $9.78 | $9.78 | 19,600 | — | — |
| 2014-05-16 | $9.80 | $9.80 | 10,200 | — | — |
| 2014-05-15 | $9.81 | $9.81 | 29,800 | — | — |
| 2014-05-14 | $9.96 | $9.96 | 41,600 | — | — |
| 2014-05-13 | $10.09 | $10.09 | 37,400 | — | — |
| 2014-05-12 | $10.18 | $10.18 | 22,500 | — | — |
| 2014-05-09 | $10.37 | $10.37 | 18,800 | — | — |
| 2014-05-08 | $10.25 | $10.25 | 17,600 | — | — |
| 2014-05-07 | $10.67 | $10.67 | 7,600 | — | — |
| 2014-05-06 | $10.71 | $10.71 | 16,200 | — | — |
| 2014-05-05 | $10.84 | $10.84 | 12,500 | — | — |
| 2014-05-02 | $11.13 | $11.13 | 49,600 | — | — |
| 2014-05-01 | $10.88 | $10.88 | 21,200 | — | — |
| 2014-04-30 | $10.89 | $10.89 | 24,800 | — | — |
| 2014-04-29 | $10.73 | $10.73 | 26,300 | — | — |
| 2014-04-28 | $10.73 | $10.73 | 52,900 | — | — |
| 2014-04-25 | $10.77 | $10.77 | 39,200 | — | — |
| 2014-04-24 | $10.92 | $10.92 | 74,200 | — | — |
| 2014-04-23 | $10.19 | $10.19 | 59,900 | — | — |
| 2014-04-22 | $9.76 | $9.76 | 73,300 | — | — |
| 2014-04-21 | $9.35 | $9.35 | 107,800 | — | — |
| 2014-04-17 | $9.19 | $9.19 | 55,900 | — | — |
| 2014-04-16 | $9.37 | $9.37 | 120,600 | — | — |
| 2014-04-15 | $9.79 | $9.79 | 181,700 | — | — |
| 2014-04-14 | $12.13 | $12.13 | 32,700 | — | — |
| 2014-04-11 | $12.29 | $12.29 | 13,100 | — | — |
| 2014-04-10 | $12.53 | $12.53 | 23,900 | — | — |
| 2014-04-09 | $12.92 | $12.92 | 34,600 | — | — |
| 2014-04-08 | $12.58 | $12.58 | 35,800 | — | — |
| 2014-04-07 | $12.41 | $12.41 | 50,000 | — | — |
| 2014-04-04 | $13.53 | $13.53 | 21,200 | — | — |
| 2014-04-03 | $13.69 | $13.69 | 18,700 | — | — |
| 2014-04-02 | $13.82 | $13.82 | 12,800 | — | — |
| 2014-04-01 | $13.83 | $13.83 | 27,900 | — | — |
| 2014-03-31 | $13.61 | $13.61 | 26,900 | — | — |
| 2014-03-28 | $14.03 | $14.03 | 13,300 | — | — |
| 2014-03-27 | $14.02 | $14.02 | 34,300 | — | — |
| 2014-03-26 | $14.84 | $14.84 | 40,500 | — | — |
| 2014-03-25 | $15.56 | $15.56 | 31,700 | — | — |
| 2014-03-24 | $15.90 | $15.90 | 18,600 | — | — |
| 2014-03-21 | $15.86 | $15.86 | 22,900 | — | — |
| 2014-03-20 | $16.19 | $16.19 | 10,200 | — | — |
| 2014-03-19 | $16.66 | $16.66 | 58,800 | — | — |
| 2014-03-18 | $16.80 | $16.80 | 44,300 | — | — |
| 2014-03-17 | $16.06 | $16.06 | 11,200 | — | — |
| 2014-03-14 | $16.01 | $16.01 | 19,900 | — | — |
| 2014-03-13 | $15.81 | $15.81 | 30,900 | — | — |
| 2014-03-12 | $15.61 | $15.61 | 15,600 | — | — |
| 2014-03-11 | $15.63 | $15.63 | 23,000 | — | — |
| 2014-03-10 | $15.51 | $15.51 | 9,900 | — | — |
| 2014-03-07 | $15.47 | $15.47 | 14,700 | — | — |
| 2014-03-06 | $15.69 | $15.69 | 28,600 | — | — |
| 2014-03-05 | $15.24 | $15.24 | 21,300 | — | — |
| 2014-03-04 | $15.10 | $15.10 | 16,500 | — | — |
| 2014-03-03 | $15.65 | $15.65 | 32,900 | — | — |
| 2014-02-28 | $15.50 | $15.50 | 14,000 | — | — |
| 2014-02-27 | $15.37 | $15.37 | 18,400 | — | — |
| 2014-02-26 | $15.20 | $15.20 | 16,800 | — | — |
| 2014-02-25 | $15.08 | $15.08 | 27,200 | — | — |
| 2014-02-24 | $14.87 | $14.87 | 22,000 | — | — |
| 2014-02-21 | $15.08 | $15.08 | 15,100 | — | — |
| 2014-02-20 | $14.72 | $14.72 | 22,900 | — | — |
| 2014-02-19 | $14.57 | $14.57 | 10,200 | — | — |
| 2014-02-18 | $14.57 | $14.57 | 45,100 | — | — |
| 2014-02-14 | $15.79 | $15.79 | 7,000 | — | — |
| 2014-02-13 | $15.66 | $15.66 | 14,400 | — | — |
| 2014-02-12 | $15.68 | $15.68 | 53,900 | — | — |
| 2014-02-11 | $15.42 | $15.42 | 62,900 | — | — |
| 2014-02-10 | $14.51 | $14.51 | 21,000 | — | — |
| 2014-02-07 | $14.13 | $14.13 | 6,500 | — | — |
| 2014-02-06 | $14.01 | $14.01 | 23,200 | — | — |
| 2014-02-05 | $13.60 | $13.60 | 31,600 | — | — |
| 2014-02-04 | $13.84 | $13.84 | 14,700 | — | — |
| 2014-02-03 | $14.03 | $14.03 | 20,600 | — | — |
| 2014-01-31 | $14.52 | $14.52 | 27,100 | — | — |
| 2014-01-30 | $14.31 | $14.31 | 23,100 | — | — |
| 2014-01-29 | $14.38 | $14.38 | 24,200 | — | — |
| 2014-01-28 | $14.25 | $14.25 | 22,500 | — | — |
| 2014-01-27 | $13.77 | $13.77 | 60,600 | — | — |
| 2014-01-24 | $14.60 | $14.60 | 40,200 | — | — |
| 2014-01-23 | $15.67 | $15.67 | 27,500 | — | — |
| 2014-01-22 | $16.11 | $16.11 | 40,700 | — | — |
| 2014-01-21 | $16.02 | $16.02 | 54,100 | — | — |
| 2014-01-17 | $15.24 | $15.24 | 34,200 | — | — |
| 2014-01-16 | $15.59 | $15.59 | 32,800 | — | — |
| 2014-01-15 | $15.27 | $15.27 | 62,500 | — | — |
| 2014-01-14 | $15.50 | $15.50 | 88,300 | — | — |
| 2014-01-13 | $15.91 | $15.91 | 106,500 | — | — |
| 2014-01-10 | $16.45 | $16.45 | 95,400 | — | — |
| 2014-01-09 | $16.20 | $16.20 | 137,800 | — | — |
| 2014-01-08 | $14.74 | $14.74 | 113,200 | — | — |
| 2014-01-07 | $14.56 | $14.56 | 91,100 | — | — |
| 2014-01-06 | $13.93 | $13.93 | 79,800 | — | — |
| 2014-01-03 | $14.25 | $14.25 | 66,900 | — | — |
| 2014-01-02 | $14.52 | $14.52 | 166,300 | — | — |