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
- 1983-09-12 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 | $7.00 | $14.22 | 187,000 | — | — |
| 2014-12-30 | $8.55 | $13.30 | 26,600 | — | — |
| 2014-12-29 | $8.57 | $13.34 | 46,200 | — | — |
| 2014-12-26 | $8.49 | $13.21 | 54,600 | — | — |
| 2014-12-24 | $8.32 | $12.95 | 58,200 | — | — |
| 2014-12-23 | $8.34 | $12.98 | 52,600 | — | — |
| 2014-12-22 | $8.39 | $9.94 | 173,700 | — | — |
| 2014-12-19 | $8.39 | $9.94 | 86,900 | — | — |
| 2014-12-18 | $8.13 | $9.64 | 42,900 | — | — |
| 2014-12-17 | $8.15 | $9.66 | 273,700 | — | — |
| 2014-12-16 | $8.00 | $9.48 | 165,000 | — | — |
| 2014-12-15 | $7.78 | $9.22 | 6,600 | — | — |
| 2014-12-12 | $7.84 | $9.29 | 30,200 | — | — |
| 2014-12-11 | $7.95 | $9.42 | 10,200 | — | — |
| 2014-12-10 | $7.89 | $9.35 | 29,200 | — | — |
| 2014-12-09 | $8.01 | $9.49 | 20,900 | — | — |
| 2014-12-08 | $7.96 | $9.43 | 9,300 | — | — |
| 2014-12-05 | $7.97 | $9.45 | 13,200 | — | — |
| 2014-12-04 | $7.93 | $9.40 | 70,400 | — | — |
| 2014-12-03 | $7.88 | $9.34 | 34,200 | — | — |
| 2014-12-02 | $7.87 | $9.33 | 13,200 | — | — |
| 2014-12-01 | $8.07 | $9.56 | 3,200 | — | — |
| 2014-11-28 | $8.07 | $9.56 | 2,100 | — | — |
| 2014-11-26 | $7.96 | $9.43 | 33,700 | — | — |
| 2014-11-25 | $7.95 | $9.42 | 68,700 | — | — |
| 2014-11-24 | $8.05 | $9.54 | 18,000 | — | — |
| 2014-11-21 | $8.05 | $9.54 | 8,900 | — | — |
| 2014-11-20 | $8.09 | $9.59 | 11,000 | — | — |
| 2014-11-19 | $8.04 | $9.53 | 16,300 | — | — |
| 2014-11-18 | $8.21 | $9.73 | 30,500 | — | — |
| 2014-11-17 | $8.15 | $9.66 | 11,700 | — | — |
| 2014-11-14 | $8.15 | $9.66 | 31,400 | — | — |
| 2014-11-13 | $8.00 | $9.48 | 16,400 | — | — |
| 2014-11-12 | $8.07 | $9.56 | 21,100 | — | — |
| 2014-11-11 | $8.17 | $9.68 | 10,700 | — | — |
| 2014-11-10 | $8.19 | $9.71 | 14,300 | — | — |
| 2014-11-07 | $8.07 | $9.56 | 20,200 | — | — |
| 2014-11-06 | $7.93 | $9.40 | 61,000 | — | — |
| 2014-11-05 | $7.55 | $8.95 | 24,500 | — | — |
| 2014-11-04 | $7.46 | $8.84 | 9,200 | — | — |
| 2014-11-03 | $7.43 | $8.81 | 14,300 | — | — |
| 2014-10-31 | $7.54 | $8.94 | 17,600 | — | — |
| 2014-10-30 | $7.49 | $8.88 | 11,800 | — | — |
| 2014-10-29 | $7.54 | $8.94 | 3,500 | — | — |
| 2014-10-28 | $7.39 | $8.76 | 8,400 | — | — |
| 2014-10-27 | $7.50 | $8.89 | 8,100 | — | — |
| 2014-10-24 | $7.50 | $8.89 | 8,600 | — | — |
| 2014-10-23 | $7.42 | $8.79 | 23,400 | — | — |
| 2014-10-22 | $7.50 | $8.89 | 9,900 | — | — |
| 2014-10-21 | $7.51 | $8.90 | 16,200 | — | — |
| 2014-10-20 | $7.43 | $8.81 | 8,400 | — | — |
| 2014-10-17 | $7.39 | $8.76 | 10,800 | — | — |
| 2014-10-16 | $7.20 | $8.53 | 17,400 | — | — |
| 2014-10-15 | $6.88 | $8.15 | 27,100 | — | — |
| 2014-10-14 | $7.18 | $8.51 | 13,300 | — | — |
| 2014-10-13 | $7.14 | $8.46 | 6,000 | — | — |
| 2014-10-10 | $7.26 | $8.60 | 11,400 | — | — |
| 2014-10-09 | $7.28 | $8.63 | 8,500 | — | — |
| 2014-10-08 | $7.32 | $8.68 | 10,600 | — | — |
| 2014-10-07 | $7.31 | $8.66 | 4,500 | — | — |
| 2014-10-06 | $7.30 | $8.65 | 9,700 | — | — |
| 2014-10-03 | $7.31 | $8.66 | 2,500 | — | — |
| 2014-10-02 | $7.41 | $8.78 | 3,600 | — | — |
| 2014-10-01 | $7.53 | $8.92 | 6,500 | — | — |
| 2014-09-30 | $7.57 | $8.97 | 11,000 | — | — |
| 2014-09-29 | $7.45 | $8.83 | 10,700 | — | — |
| 2014-09-26 | $7.44 | $8.82 | 4,000 | — | — |
| 2014-09-25 | $7.43 | $8.81 | 11,600 | — | — |
| 2014-09-24 | $7.61 | $9.02 | 10,800 | — | — |
| 2014-09-23 | $7.51 | $8.90 | 18,700 | — | — |
| 2014-09-22 | $7.66 | $9.08 | 26,400 | — | — |
| 2014-09-19 | $7.68 | $9.10 | 20,300 | — | — |
| 2014-09-18 | $7.50 | $8.89 | 6,400 | — | — |
| 2014-09-17 | $7.44 | $8.82 | 6,400 | — | — |
| 2014-09-16 | $7.35 | $8.71 | 7,200 | — | — |
| 2014-09-15 | $7.30 | $8.65 | 13,500 | — | — |
| 2014-09-12 | $7.50 | $8.89 | 3,100 | — | — |
| 2014-09-11 | $7.51 | $8.90 | 11,600 | — | — |
| 2014-09-10 | $7.53 | $8.92 | 3,400 | — | — |
| 2014-09-09 | $7.52 | $8.91 | 2,300 | — | — |
| 2014-09-08 | $7.51 | $8.90 | 4,500 | — | — |
| 2014-09-05 | $7.58 | $8.98 | 2,600 | — | — |
| 2014-09-04 | $7.61 | $9.02 | 7,900 | — | — |
| 2014-09-03 | $7.59 | $9.00 | 4,500 | — | — |
| 2014-09-02 | $7.58 | $8.98 | 31,100 | — | — |
| 2014-08-29 | $7.44 | $8.82 | 26,700 | — | — |
| 2014-08-28 | $7.17 | $8.50 | 9,800 | — | — |
| 2014-08-27 | $7.31 | $8.66 | 4,300 | — | — |
| 2014-08-26 | $7.29 | $8.64 | 2,900 | — | — |
| 2014-08-25 | $7.25 | $8.59 | 35,700 | — | — |
| 2014-08-22 | $7.30 | $8.65 | 6,800 | — | — |
| 2014-08-21 | $7.32 | $8.68 | 7,100 | — | — |
| 2014-08-20 | $7.15 | $8.47 | 3,700 | — | — |
| 2014-08-19 | $7.25 | $8.59 | 5,400 | — | — |
| 2014-08-18 | $7.22 | $8.56 | 9,300 | — | — |
| 2014-08-15 | $7.19 | $8.52 | 17,300 | — | — |
| 2014-08-14 | $7.19 | $8.52 | 6,000 | — | — |
| 2014-08-13 | $7.20 | $8.53 | 56,500 | — | — |
| 2014-08-12 | $6.80 | $8.06 | 13,500 | — | — |
| 2014-08-11 | $6.75 | $8.00 | 19,400 | — | — |
| 2014-08-08 | $6.62 | $7.85 | 14,500 | — | — |
| 2014-08-07 | $6.74 | $7.99 | 9,300 | — | — |
| 2014-08-06 | $6.73 | $7.98 | 16,900 | — | — |
| 2014-08-05 | $6.69 | $7.93 | 13,900 | — | — |
| 2014-08-04 | $6.70 | $7.94 | 28,700 | — | — |
| 2014-08-01 | $6.76 | $8.01 | 17,200 | — | — |
| 2014-07-31 | $6.74 | $7.99 | 6,700 | — | — |
| 2014-07-30 | $6.73 | $7.98 | 7,800 | — | — |
| 2014-07-29 | $6.68 | $7.92 | 24,200 | — | — |
| 2014-07-28 | $6.83 | $8.09 | 10,300 | — | — |
| 2014-07-25 | $6.90 | $8.18 | 6,100 | — | — |
| 2014-07-24 | $6.89 | $8.17 | 9,300 | — | — |
| 2014-07-23 | $6.88 | $8.15 | 29,300 | — | — |
| 2014-07-22 | $6.87 | $8.14 | 26,200 | — | — |
| 2014-07-21 | $6.86 | $8.13 | 17,500 | — | — |
| 2014-07-18 | $6.86 | $8.13 | 37,300 | — | — |
| 2014-07-17 | $6.79 | $8.05 | 13,200 | — | — |
| 2014-07-16 | $6.85 | $8.12 | 23,400 | — | — |
| 2014-07-15 | $6.79 | $8.05 | 40,100 | — | — |
| 2014-07-14 | $6.87 | $8.14 | 15,900 | — | — |
| 2014-07-11 | $6.83 | $8.09 | 9,500 | — | — |
| 2014-07-10 | $6.75 | $8.00 | 16,000 | — | — |
| 2014-07-09 | $6.74 | $7.99 | 12,000 | — | — |
| 2014-07-08 | $6.69 | $7.93 | 14,900 | — | — |
| 2014-07-07 | $6.71 | $7.95 | 25,400 | — | — |
| 2014-07-03 | $6.64 | $7.87 | 8,800 | — | — |
| 2014-07-02 | $6.50 | $7.70 | 23,000 | — | — |
| 2014-07-01 | $6.45 | $7.64 | 4,600 | — | — |
| 2014-06-30 | $6.36 | $7.54 | 25,400 | — | — |
| 2014-06-27 | $6.49 | $7.69 | 15,200 | — | — |
| 2014-06-26 | $6.14 | $7.28 | 7,400 | — | — |
| 2014-06-25 | $6.10 | $7.23 | 5,200 | — | — |
| 2014-06-24 | $6.15 | $7.29 | 13,900 | — | — |
| 2014-06-23 | $6.22 | $7.37 | 19,400 | — | — |
| 2014-06-20 | $6.42 | $7.61 | 33,200 | — | — |
| 2014-06-19 | $6.47 | $7.67 | 14,400 | — | — |
| 2014-06-18 | $6.65 | $7.88 | 10,200 | — | — |
| 2014-06-17 | $6.58 | $7.80 | 12,100 | — | — |
| 2014-06-16 | $6.56 | $7.77 | 10,900 | — | — |
| 2014-06-13 | $6.50 | $7.70 | 2,500 | — | — |
| 2014-06-12 | $6.45 | $7.64 | 12,400 | — | — |
| 2014-06-11 | $6.59 | $7.81 | 1,800 | — | — |
| 2014-06-10 | $6.56 | $7.77 | 11,000 | — | — |
| 2014-06-09 | $6.39 | $7.57 | 18,800 | — | — |
| 2014-06-06 | $6.40 | $7.59 | 8,100 | — | — |
| 2014-06-05 | $6.34 | $7.51 | 3,600 | — | — |
| 2014-06-04 | $6.32 | $7.49 | 8,400 | — | — |
| 2014-06-03 | $6.36 | $7.54 | 1,600 | — | — |
| 2014-06-02 | $6.33 | $7.50 | 10,600 | — | — |
| 2014-05-30 | $6.42 | $7.61 | 8,700 | — | — |
| 2014-05-29 | $6.42 | $7.61 | 2,100 | — | — |
| 2014-05-28 | $6.53 | $7.74 | 10,500 | — | — |
| 2014-05-27 | $6.41 | $7.60 | 16,500 | — | — |
| 2014-05-23 | $6.25 | $7.41 | 7,900 | — | — |
| 2014-05-22 | $6.16 | $7.30 | 15,300 | — | — |
| 2014-05-21 | $6.23 | $7.38 | 8,200 | — | — |
| 2014-05-20 | $6.28 | $7.44 | 5,500 | — | — |
| 2014-05-19 | $6.30 | $7.47 | 23,000 | — | — |
| 2014-05-16 | $6.10 | $7.23 | 16,800 | — | — |
| 2014-05-15 | $6.20 | $7.35 | 6,400 | — | — |
| 2014-05-14 | $6.35 | $7.53 | 3,100 | — | — |
| 2014-05-13 | $6.41 | $7.60 | 21,300 | — | — |
| 2014-05-12 | $6.44 | $7.63 | 50,800 | — | — |
| 2014-05-09 | $6.61 | $7.83 | 6,300 | — | — |
| 2014-05-08 | $6.55 | $7.76 | 12,600 | — | — |
| 2014-05-07 | $6.64 | $7.87 | 23,600 | — | — |
| 2014-05-06 | $6.65 | $7.88 | 5,500 | — | — |
| 2014-05-05 | $6.64 | $7.87 | 9,700 | — | — |
| 2014-05-02 | $6.50 | $7.70 | 26,100 | — | — |
| 2014-05-01 | $6.71 | $7.95 | 13,400 | — | — |
| 2014-04-30 | $6.78 | $8.04 | 15,000 | — | — |
| 2014-04-29 | $6.81 | $8.07 | 8,200 | — | — |
| 2014-04-28 | $6.88 | $8.15 | 12,200 | — | — |
| 2014-04-25 | $6.80 | $8.06 | 7,400 | — | — |
| 2014-04-24 | $6.90 | $8.18 | 19,300 | — | — |
| 2014-04-23 | $6.86 | $8.13 | 8,800 | — | — |
| 2014-04-22 | $6.65 | $7.88 | 16,400 | — | — |
| 2014-04-21 | $6.46 | $7.66 | 7,900 | — | — |
| 2014-04-17 | $6.50 | $7.70 | 3,900 | — | — |
| 2014-04-16 | $6.44 | $7.63 | 5,800 | — | — |
| 2014-04-15 | $6.33 | $7.50 | 27,200 | — | — |
| 2014-04-14 | $6.39 | $7.57 | 5,600 | — | — |
| 2014-04-11 | $6.42 | $7.61 | 19,000 | — | — |
| 2014-04-10 | $6.56 | $7.77 | 10,400 | — | — |
| 2014-04-09 | $6.56 | $7.77 | 49,100 | — | — |
| 2014-04-08 | $6.83 | $8.09 | 11,600 | — | — |
| 2014-04-07 | $6.67 | $7.91 | 8,300 | — | — |
| 2014-04-04 | $6.81 | $8.07 | 2,200 | — | — |
| 2014-04-03 | $6.75 | $8.00 | 4,500 | — | — |
| 2014-04-02 | $6.69 | $7.93 | 5,500 | — | — |
| 2014-04-01 | $6.74 | $7.99 | 9,700 | — | — |
| 2014-03-31 | $6.74 | $7.99 | 6,900 | — | — |
| 2014-03-28 | $6.59 | $7.81 | 9,100 | — | — |
| 2014-03-27 | $6.55 | $7.76 | 22,500 | — | — |
| 2014-03-26 | $6.68 | $7.92 | 7,700 | — | — |
| 2014-03-25 | $6.72 | $7.96 | 10,200 | — | — |
| 2014-03-24 | $6.81 | $8.07 | 9,000 | — | — |
| 2014-03-21 | $6.81 | $8.07 | 6,400 | — | — |
| 2014-03-20 | $6.82 | $8.08 | 6,200 | — | — |
| 2014-03-19 | $6.78 | $8.04 | 11,600 | — | — |
| 2014-03-18 | $6.86 | $8.13 | 15,100 | — | — |
| 2014-03-17 | $6.56 | $7.77 | 21,000 | — | — |
| 2014-03-14 | $6.54 | $7.75 | 20,300 | — | — |
| 2014-03-13 | $6.61 | $7.83 | 7,800 | — | — |
| 2014-03-12 | $6.75 | $8.00 | 1,800 | — | — |
| 2014-03-11 | $6.80 | $8.06 | 4,700 | — | — |
| 2014-03-10 | $6.92 | $8.20 | 15,000 | — | — |
| 2014-03-07 | $6.91 | $8.19 | 15,000 | — | — |
| 2014-03-06 | $6.78 | $8.04 | 12,200 | — | — |
| 2014-03-05 | $6.85 | $8.12 | 0 | — | — |
| 2014-03-04 | $6.88 | $8.15 | 9,000 | — | — |
| 2014-03-03 | $6.77 | $8.02 | 25,500 | — | — |
| 2014-02-28 | $6.91 | $8.19 | 33,600 | — | — |
| 2014-02-27 | $6.81 | $8.07 | 54,900 | — | — |
| 2014-02-26 | $6.87 | $8.14 | 7,000 | — | — |
| 2014-02-25 | $6.86 | $8.13 | 7,000 | — | — |
| 2014-02-24 | $6.92 | $8.20 | 34,700 | — | — |
| 2014-02-21 | $6.95 | $8.24 | 4,600 | — | — |
| 2014-02-20 | $6.85 | $8.12 | 5,100 | — | — |
| 2014-02-19 | $6.69 | $7.93 | 10,100 | — | — |
| 2014-02-18 | $6.48 | $7.68 | 23,000 | — | — |
| 2014-02-14 | $6.43 | $7.62 | 104,000 | — | — |
| 2014-02-13 | $6.65 | $7.88 | 11,200 | — | — |
| 2014-02-12 | $6.59 | $7.81 | 22,300 | — | — |
| 2014-02-11 | $6.67 | $7.91 | 28,000 | — | — |
| 2014-02-10 | $6.28 | $7.44 | 15,000 | — | — |
| 2014-02-07 | $6.34 | $7.51 | 11,200 | — | — |
| 2014-02-06 | $6.22 | $7.37 | 47,600 | — | — |
| 2014-02-05 | $6.39 | $7.57 | 35,500 | — | — |
| 2014-02-04 | $6.76 | $8.01 | 15,700 | — | — |
| 2014-02-03 | $6.81 | $8.07 | 33,000 | — | — |
| 2014-01-31 | $6.73 | $7.98 | 14,400 | — | — |
| 2014-01-30 | $6.81 | $8.07 | 21,100 | — | — |
| 2014-01-29 | $6.82 | $8.08 | 20,300 | — | — |
| 2014-01-28 | $6.94 | $8.23 | 43,000 | — | — |
| 2014-01-27 | $6.74 | $7.99 | 55,300 | — | — |
| 2014-01-24 | $6.97 | $8.26 | 24,900 | — | — |
| 2014-01-23 | $7.00 | $8.30 | 11,800 | — | — |
| 2014-01-22 | $7.01 | $8.31 | 22,300 | — | — |
| 2014-01-21 | $6.97 | $8.26 | 20,200 | — | — |
| 2014-01-17 | $6.94 | $8.23 | 19,000 | — | — |
| 2014-01-16 | $6.89 | $8.17 | 11,200 | — | — |
| 2014-01-15 | $6.89 | $8.17 | 9,900 | — | — |
| 2014-01-14 | $6.80 | $8.06 | 28,900 | — | — |
| 2014-01-13 | $6.85 | $8.12 | 16,100 | — | — |
| 2014-01-10 | $6.90 | $8.18 | 4,500 | — | — |
| 2014-01-09 | $6.94 | $8.23 | 29,000 | — | — |
| 2014-01-08 | $7.01 | $8.31 | 16,800 | — | — |
| 2014-01-07 | $6.94 | $8.23 | 15,200 | — | — |
| 2014-01-06 | $6.98 | $8.27 | 31,300 | — | — |
| 2014-01-03 | $6.92 | $8.20 | 9,100 | — | — |
| 2014-01-02 | $6.93 | $8.21 | 22,400 | — | — |