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
- 1983-12-13 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 | $13.26 | $13.26 | 318,600 | — | — |
| 2014-12-30 | $12.96 | $12.96 | 76,800 | — | — |
| 2014-12-29 | $12.99 | $12.99 | 37,700 | — | — |
| 2014-12-26 | $12.97 | $12.97 | 34,400 | — | — |
| 2014-12-24 | $12.78 | $12.78 | 57,600 | — | — |
| 2014-12-23 | $12.96 | $12.96 | 56,100 | — | — |
| 2014-12-22 | $13.00 | $13.00 | 24,000 | — | — |
| 2014-12-19 | $12.81 | $12.81 | 171,600 | — | — |
| 2014-12-18 | $12.88 | $12.88 | 58,200 | — | — |
| 2014-12-17 | $12.93 | $12.93 | 89,200 | — | — |
| 2014-12-16 | $12.89 | $12.89 | 137,400 | — | — |
| 2014-12-15 | $12.50 | $12.50 | 67,900 | — | — |
| 2014-12-12 | $12.59 | $12.59 | 48,000 | — | — |
| 2014-12-11 | $12.59 | $12.59 | 79,800 | — | — |
| 2014-12-10 | $12.32 | $12.32 | 72,300 | — | — |
| 2014-12-09 | $12.43 | $12.43 | 61,100 | — | — |
| 2014-12-08 | $12.04 | $12.04 | 49,100 | — | — |
| 2014-12-05 | $12.18 | $12.18 | 33,500 | — | — |
| 2014-12-04 | $12.12 | $12.12 | 57,700 | — | — |
| 2014-12-03 | $12.30 | $12.30 | 75,400 | — | — |
| 2014-12-02 | $12.23 | $12.23 | 52,500 | — | — |
| 2014-12-01 | $12.08 | $12.08 | 64,200 | — | — |
| 2014-11-28 | $11.89 | $11.89 | 36,100 | — | — |
| 2014-11-26 | $12.00 | $12.00 | 57,000 | — | — |
| 2014-11-25 | $12.16 | $12.16 | 44,200 | — | — |
| 2014-11-24 | $12.00 | $12.00 | 94,100 | — | — |
| 2014-11-21 | $11.92 | $11.92 | 46,700 | — | — |
| 2014-11-20 | $12.02 | $12.02 | 119,800 | — | — |
| 2014-11-19 | $11.63 | $11.63 | 67,500 | — | — |
| 2014-11-18 | $11.77 | $11.77 | 90,000 | — | — |
| 2014-11-17 | $11.87 | $11.87 | 165,600 | — | — |
| 2014-11-14 | $11.99 | $11.99 | 180,600 | — | — |
| 2014-11-13 | $11.98 | $11.98 | 492,600 | — | — |
| 2014-11-12 | $11.32 | $11.32 | 373,800 | — | — |
| 2014-11-11 | $10.67 | $10.67 | 66,500 | — | — |
| 2014-11-10 | $10.54 | $10.54 | 50,000 | — | — |
| 2014-11-07 | $10.37 | $10.37 | 48,100 | — | — |
| 2014-11-06 | $10.32 | $10.32 | 20,200 | — | — |
| 2014-11-05 | $10.26 | $10.26 | 69,300 | — | — |
| 2014-11-04 | $10.23 | $10.23 | 45,800 | — | — |
| 2014-11-03 | $10.16 | $10.16 | 71,400 | — | — |
| 2014-10-31 | $9.97 | $9.97 | 89,400 | — | — |
| 2014-10-30 | $9.75 | $9.75 | 62,400 | — | — |
| 2014-10-29 | $9.54 | $9.54 | 69,400 | — | — |
| 2014-10-28 | $9.47 | $9.47 | 254,500 | — | — |
| 2014-10-27 | $9.15 | $9.15 | 48,200 | — | — |
| 2014-10-24 | $9.02 | $9.02 | 12,000 | — | — |
| 2014-10-23 | $9.08 | $9.08 | 35,400 | — | — |
| 2014-10-22 | $9.05 | $9.05 | 31,200 | — | — |
| 2014-10-21 | $9.04 | $9.04 | 64,100 | — | — |
| 2014-10-20 | $8.94 | $8.94 | 49,400 | — | — |
| 2014-10-17 | $8.67 | $8.67 | 79,500 | — | — |
| 2014-10-16 | $8.81 | $8.81 | 109,900 | — | — |
| 2014-10-15 | $8.73 | $8.73 | 61,900 | — | — |
| 2014-10-14 | $8.62 | $8.62 | 87,800 | — | — |
| 2014-10-13 | $8.47 | $8.47 | 53,800 | — | — |
| 2014-10-10 | $8.31 | $8.31 | 21,200 | — | — |
| 2014-10-09 | $8.31 | $8.31 | 34,800 | — | — |
| 2014-10-08 | $8.45 | $8.45 | 27,500 | — | — |
| 2014-10-07 | $8.35 | $8.35 | 13,300 | — | — |
| 2014-10-06 | $8.44 | $8.44 | 10,400 | — | — |
| 2014-10-03 | $8.43 | $8.43 | 21,900 | — | — |
| 2014-10-02 | $8.42 | $8.42 | 19,300 | — | — |
| 2014-10-01 | $8.31 | $8.31 | 41,600 | — | — |
| 2014-09-30 | $8.40 | $8.40 | 70,900 | — | — |
| 2014-09-29 | $8.53 | $8.53 | 28,300 | — | — |
| 2014-09-26 | $8.59 | $8.59 | 13,700 | — | — |
| 2014-09-25 | $8.58 | $8.58 | 24,400 | — | — |
| 2014-09-24 | $8.67 | $8.67 | 51,000 | — | — |
| 2014-09-23 | $8.60 | $8.60 | 52,800 | — | — |
| 2014-09-22 | $8.50 | $8.50 | 41,700 | — | — |
| 2014-09-19 | $8.44 | $8.44 | 54,600 | — | — |
| 2014-09-18 | $8.73 | $8.73 | 40,300 | — | — |
| 2014-09-17 | $8.76 | $8.76 | 22,600 | — | — |
| 2014-09-16 | $8.74 | $8.74 | 65,900 | — | — |
| 2014-09-15 | $8.43 | $8.43 | 91,600 | — | — |
| 2014-09-12 | $8.30 | $8.30 | 50,400 | — | — |
| 2014-09-11 | $8.45 | $8.45 | 23,800 | — | — |
| 2014-09-10 | $8.42 | $8.42 | 29,200 | — | — |
| 2014-09-09 | $8.38 | $8.38 | 75,000 | — | — |
| 2014-09-08 | $8.60 | $8.60 | 15,300 | — | — |
| 2014-09-05 | $8.54 | $8.54 | 27,800 | — | — |
| 2014-09-04 | $8.53 | $8.53 | 14,000 | — | — |
| 2014-09-03 | $8.56 | $8.56 | 23,900 | — | — |
| 2014-09-02 | $8.63 | $8.63 | 57,300 | — | — |
| 2014-08-29 | $8.64 | $8.64 | 11,700 | — | — |
| 2014-08-28 | $8.52 | $8.52 | 24,800 | — | — |
| 2014-08-27 | $8.56 | $8.56 | 43,200 | — | — |
| 2014-08-26 | $8.69 | $8.69 | 42,500 | — | — |
| 2014-08-25 | $8.57 | $8.57 | 25,000 | — | — |
| 2014-08-22 | $8.53 | $8.53 | 39,700 | — | — |
| 2014-08-21 | $8.71 | $8.71 | 37,400 | — | — |
| 2014-08-20 | $8.72 | $8.72 | 81,600 | — | — |
| 2014-08-19 | $8.84 | $8.84 | 210,900 | — | — |
| 2014-08-18 | $8.40 | $8.40 | 19,600 | — | — |
| 2014-08-15 | $8.33 | $8.33 | 30,100 | — | — |
| 2014-08-14 | $8.37 | $8.37 | 36,000 | — | — |
| 2014-08-13 | $8.45 | $8.45 | 20,100 | — | — |
| 2014-08-12 | $8.48 | $8.48 | 39,600 | — | — |
| 2014-08-11 | $8.62 | $8.62 | 47,100 | — | — |
| 2014-08-08 | $8.43 | $8.43 | 34,100 | — | — |
| 2014-08-07 | $8.17 | $8.17 | 51,500 | — | — |
| 2014-08-06 | $8.50 | $8.50 | 132,400 | — | — |
| 2014-08-05 | $8.05 | $8.05 | 25,100 | — | — |
| 2014-08-04 | $8.08 | $8.08 | 26,000 | — | — |
| 2014-08-01 | $8.02 | $8.02 | 35,700 | — | — |
| 2014-07-31 | $8.03 | $8.03 | 31,000 | — | — |
| 2014-07-30 | $8.20 | $8.20 | 15,000 | — | — |
| 2014-07-29 | $8.11 | $8.11 | 13,600 | — | — |
| 2014-07-28 | $8.14 | $8.14 | 16,300 | — | — |
| 2014-07-25 | $8.11 | $8.11 | 30,600 | — | — |
| 2014-07-24 | $8.17 | $8.17 | 37,800 | — | — |
| 2014-07-23 | $8.20 | $8.20 | 41,300 | — | — |
| 2014-07-22 | $8.19 | $8.19 | 68,300 | — | — |
| 2014-07-21 | $8.00 | $8.00 | 141,400 | — | — |
| 2014-07-18 | $8.12 | $8.12 | 68,500 | — | — |
| 2014-07-17 | $8.14 | $8.14 | 57,300 | — | — |
| 2014-07-16 | $8.14 | $8.14 | 39,200 | — | — |
| 2014-07-15 | $8.16 | $8.16 | 45,100 | — | — |
| 2014-07-14 | $8.29 | $8.29 | 26,200 | — | — |
| 2014-07-11 | $8.25 | $8.25 | 19,500 | — | — |
| 2014-07-10 | $8.25 | $8.25 | 62,700 | — | — |
| 2014-07-09 | $8.34 | $8.34 | 28,400 | — | — |
| 2014-07-08 | $8.32 | $8.32 | 45,500 | — | — |
| 2014-07-07 | $8.28 | $8.28 | 40,000 | — | — |
| 2014-07-03 | $8.32 | $8.32 | 27,800 | — | — |
| 2014-07-02 | $8.35 | $8.35 | 125,100 | — | — |
| 2014-07-01 | $8.48 | $8.48 | 81,000 | — | — |
| 2014-06-30 | $8.53 | $8.53 | 89,000 | — | — |
| 2014-06-27 | $8.64 | $8.64 | 253,500 | — | — |
| 2014-06-26 | $8.47 | $8.47 | 25,700 | — | — |
| 2014-06-25 | $8.48 | $8.48 | 23,800 | — | — |
| 2014-06-24 | $8.42 | $8.42 | 38,500 | — | — |
| 2014-06-23 | $8.47 | $8.47 | 77,700 | — | — |
| 2014-06-20 | $8.61 | $8.61 | 157,600 | — | — |
| 2014-06-19 | $8.46 | $8.46 | 37,600 | — | — |
| 2014-06-18 | $8.56 | $8.56 | 28,300 | — | — |
| 2014-06-17 | $8.57 | $8.57 | 28,400 | — | — |
| 2014-06-16 | $8.47 | $8.47 | 36,400 | — | — |
| 2014-06-13 | $8.59 | $8.59 | 18,900 | — | — |
| 2014-06-12 | $8.63 | $8.63 | 24,200 | — | — |
| 2014-06-11 | $8.76 | $8.76 | 30,100 | — | — |
| 2014-06-10 | $8.89 | $8.89 | 17,800 | — | — |
| 2014-06-09 | $8.90 | $8.90 | 47,600 | — | — |
| 2014-06-06 | $8.92 | $8.92 | 93,300 | — | — |
| 2014-06-05 | $8.85 | $8.85 | 103,900 | — | — |
| 2014-06-04 | $8.56 | $8.56 | 61,200 | — | — |
| 2014-06-03 | $8.50 | $8.50 | 78,000 | — | — |
| 2014-06-02 | $8.60 | $8.60 | 53,500 | — | — |
| 2014-05-30 | $8.81 | $8.81 | 77,400 | — | — |
| 2014-05-29 | $8.80 | $8.80 | 64,900 | — | — |
| 2014-05-28 | $8.70 | $8.70 | 46,800 | — | — |
| 2014-05-27 | $8.68 | $8.68 | 163,400 | — | — |
| 2014-05-23 | $8.50 | $8.50 | 106,300 | — | — |
| 2014-05-22 | $8.41 | $8.41 | 161,100 | — | — |
| 2014-05-21 | $8.18 | $8.18 | 61,000 | — | — |
| 2014-05-20 | $8.23 | $8.23 | 166,000 | — | — |
| 2014-05-19 | $8.35 | $8.35 | 105,700 | — | — |
| 2014-05-16 | $8.15 | $8.15 | 200,500 | — | — |
| 2014-05-15 | $7.73 | $7.73 | 132,200 | — | — |
| 2014-05-14 | $7.54 | $7.54 | 227,600 | — | — |
| 2014-05-13 | $7.36 | $7.36 | 106,200 | — | — |
| 2014-05-12 | $7.37 | $7.37 | 112,600 | — | — |
| 2014-05-09 | $6.99 | $6.99 | 60,200 | — | — |
| 2014-05-08 | $6.96 | $6.96 | 24,600 | — | — |
| 2014-05-07 | $7.01 | $7.01 | 33,200 | — | — |
| 2014-05-06 | $7.03 | $7.03 | 64,700 | — | — |
| 2014-05-05 | $7.05 | $7.05 | 36,500 | — | — |
| 2014-05-02 | $7.11 | $7.11 | 25,100 | — | — |
| 2014-05-01 | $7.09 | $7.09 | 66,200 | — | — |
| 2014-04-30 | $7.08 | $7.08 | 53,000 | — | — |
| 2014-04-29 | $7.09 | $7.09 | 33,100 | — | — |
| 2014-04-28 | $7.11 | $7.11 | 23,700 | — | — |
| 2014-04-25 | $7.10 | $7.10 | 30,800 | — | — |
| 2014-04-24 | $7.20 | $7.20 | 43,000 | — | — |
| 2014-04-23 | $7.15 | $7.15 | 54,400 | — | — |
| 2014-04-22 | $7.21 | $7.21 | 35,500 | — | — |
| 2014-04-21 | $7.20 | $7.20 | 23,700 | — | — |
| 2014-04-17 | $7.31 | $7.31 | 16,800 | — | — |
| 2014-04-16 | $7.22 | $7.22 | 10,800 | — | — |
| 2014-04-15 | $7.23 | $7.23 | 31,100 | — | — |
| 2014-04-14 | $7.26 | $7.26 | 40,500 | — | — |
| 2014-04-11 | $7.26 | $7.26 | 28,900 | — | — |
| 2014-04-10 | $7.26 | $7.26 | 49,400 | — | — |
| 2014-04-09 | $7.46 | $7.46 | 43,700 | — | — |
| 2014-04-08 | $7.34 | $7.34 | 24,900 | — | — |
| 2014-04-07 | $7.26 | $7.26 | 36,000 | — | — |
| 2014-04-04 | $7.37 | $7.37 | 34,300 | — | — |
| 2014-04-03 | $7.50 | $7.50 | 18,800 | — | — |
| 2014-04-02 | $7.49 | $7.49 | 21,100 | — | — |
| 2014-04-01 | $7.50 | $7.50 | 23,300 | — | — |
| 2014-03-31 | $7.33 | $7.33 | 50,800 | — | — |
| 2014-03-28 | $7.38 | $7.38 | 17,700 | — | — |
| 2014-03-27 | $7.36 | $7.36 | 24,900 | — | — |
| 2014-03-26 | $7.43 | $7.43 | 26,700 | — | — |
| 2014-03-25 | $7.46 | $7.46 | 13,700 | — | — |
| 2014-03-24 | $7.47 | $7.47 | 24,500 | — | — |
| 2014-03-21 | $7.45 | $7.45 | 138,700 | — | — |
| 2014-03-20 | $7.57 | $7.57 | 32,500 | — | — |
| 2014-03-19 | $7.56 | $7.56 | 25,100 | — | — |
| 2014-03-18 | $7.54 | $7.54 | 16,900 | — | — |
| 2014-03-17 | $7.54 | $7.54 | 18,200 | — | — |
| 2014-03-14 | $7.45 | $7.45 | 35,100 | — | — |
| 2014-03-13 | $7.40 | $7.40 | 25,700 | — | — |
| 2014-03-12 | $7.49 | $7.49 | 29,200 | — | — |
| 2014-03-11 | $7.53 | $7.53 | 63,600 | — | — |
| 2014-03-10 | $7.53 | $7.53 | 26,500 | — | — |
| 2014-03-07 | $7.60 | $7.60 | 24,200 | — | — |
| 2014-03-06 | $7.54 | $7.54 | 26,900 | — | — |
| 2014-03-05 | $7.53 | $7.53 | 15,200 | — | — |
| 2014-03-04 | $7.51 | $7.51 | 80,400 | — | — |
| 2014-03-03 | $7.41 | $7.41 | 25,100 | — | — |
| 2014-02-28 | $7.42 | $7.42 | 55,200 | — | — |
| 2014-02-27 | $7.47 | $7.47 | 157,800 | — | — |
| 2014-02-26 | $7.15 | $7.15 | 109,800 | — | — |
| 2014-02-25 | $7.30 | $7.30 | 73,100 | — | — |
| 2014-02-24 | $7.41 | $7.41 | 28,700 | — | — |
| 2014-02-21 | $7.44 | $7.44 | 56,900 | — | — |
| 2014-02-20 | $7.40 | $7.40 | 21,800 | — | — |
| 2014-02-19 | $7.25 | $7.25 | 36,700 | — | — |
| 2014-02-18 | $7.34 | $7.34 | 39,200 | — | — |
| 2014-02-14 | $7.32 | $7.32 | 10,500 | — | — |
| 2014-02-13 | $7.31 | $7.31 | 27,200 | — | — |
| 2014-02-12 | $7.38 | $7.38 | 19,300 | — | — |
| 2014-02-11 | $7.35 | $7.35 | 12,900 | — | — |
| 2014-02-10 | $7.22 | $7.22 | 72,700 | — | — |
| 2014-02-07 | $7.27 | $7.27 | 50,800 | — | — |
| 2014-02-06 | $7.26 | $7.26 | 59,100 | — | — |
| 2014-02-05 | $7.30 | $7.30 | 25,400 | — | — |
| 2014-02-04 | $7.34 | $7.34 | 25,200 | — | — |
| 2014-02-03 | $7.29 | $7.29 | 51,300 | — | — |
| 2014-01-31 | $7.44 | $7.44 | 29,100 | — | — |
| 2014-01-30 | $7.48 | $7.48 | 24,500 | — | — |
| 2014-01-29 | $7.47 | $7.47 | 24,100 | — | — |
| 2014-01-28 | $7.48 | $7.48 | 26,700 | — | — |
| 2014-01-27 | $7.50 | $7.50 | 59,300 | — | — |
| 2014-01-24 | $7.55 | $7.55 | 27,000 | — | — |
| 2014-01-23 | $7.52 | $7.52 | 17,100 | — | — |
| 2014-01-22 | $7.57 | $7.57 | 22,600 | — | — |
| 2014-01-21 | $7.56 | $7.56 | 16,100 | — | — |
| 2014-01-17 | $7.53 | $7.53 | 15,500 | — | — |
| 2014-01-16 | $7.50 | $7.50 | 6,300 | — | — |
| 2014-01-15 | $7.49 | $7.49 | 26,700 | — | — |
| 2014-01-14 | $7.40 | $7.40 | 14,700 | — | — |
| 2014-01-13 | $7.36 | $7.36 | 29,500 | — | — |
| 2014-01-10 | $7.40 | $7.40 | 19,800 | — | — |
| 2014-01-09 | $7.39 | $7.39 | 21,900 | — | — |
| 2014-01-08 | $7.45 | $7.45 | 26,700 | — | — |
| 2014-01-07 | $7.51 | $7.51 | 12,600 | — | — |
| 2014-01-06 | $7.48 | $7.48 | 44,700 | — | — |
| 2014-01-03 | $7.52 | $7.52 | 18,600 | — | — |
| 2014-01-02 | $7.43 | $7.43 | 18,800 | — | — |