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
- 2013-10-09 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 | $8.04 | $8.19 | 57,600 | — | — |
| 2014-12-30 | $8.00 | $8.15 | 59,900 | — | — |
| 2014-12-29 | $8.09 | $8.24 | 21,500 | — | — |
| 2014-12-26 | $8.07 | $8.22 | 15,600 | — | — |
| 2014-12-24 | $8.04 | $8.19 | 17,000 | — | — |
| 2014-12-23 | $8.04 | $8.19 | 39,800 | — | — |
| 2014-12-22 | $7.97 | $8.12 | 122,800 | — | — |
| 2014-12-19 | $7.94 | $8.09 | 93,900 | — | — |
| 2014-12-18 | $7.95 | $8.10 | 50,700 | — | — |
| 2014-12-17 | $7.86 | $8.01 | 59,700 | — | — |
| 2014-12-16 | $7.77 | $7.91 | 69,200 | — | — |
| 2014-12-15 | $7.96 | $8.11 | 74,900 | — | — |
| 2014-12-12 | $7.97 | $8.12 | 77,400 | — | — |
| 2014-12-11 | $8.12 | $8.27 | 99,600 | — | — |
| 2014-12-10 | $8.19 | $8.19 | 77,200 | — | — |
| 2014-12-09 | $8.19 | $8.19 | 37,500 | — | — |
| 2014-12-08 | $8.25 | $8.25 | 16,100 | — | — |
| 2014-12-05 | $8.35 | $8.35 | 28,000 | — | — |
| 2014-12-04 | $8.38 | $8.38 | 29,500 | — | — |
| 2014-12-03 | $8.44 | $8.44 | 31,600 | — | — |
| 2014-12-02 | $8.42 | $8.42 | 61,400 | — | — |
| 2014-12-01 | $8.29 | $8.29 | 52,900 | — | — |
| 2014-11-28 | $8.49 | $8.49 | 13,000 | — | — |
| 2014-11-26 | $8.50 | $8.50 | 11,200 | — | — |
| 2014-11-25 | $8.49 | $8.49 | 15,900 | — | — |
| 2014-11-24 | $8.50 | $8.50 | 47,800 | — | — |
| 2014-11-21 | $8.50 | $8.50 | 75,900 | — | — |
| 2014-11-20 | $8.44 | $8.44 | 51,600 | — | — |
| 2014-11-19 | $8.43 | $8.43 | 96,700 | — | — |
| 2014-11-18 | $8.41 | $8.41 | 57,500 | — | — |
| 2014-11-17 | $8.36 | $8.36 | 18,200 | — | — |
| 2014-11-14 | $8.39 | $8.39 | 29,600 | — | — |
| 2014-11-13 | $8.41 | $8.41 | 21,100 | — | — |
| 2014-11-12 | $8.46 | $8.46 | 49,600 | — | — |
| 2014-11-11 | $8.45 | $8.45 | 23,700 | — | — |
| 2014-11-10 | $8.44 | $8.44 | 34,600 | — | — |
| 2014-11-07 | $8.40 | $8.40 | 47,400 | — | — |
| 2014-11-06 | $8.40 | $8.40 | 37,900 | — | — |
| 2014-11-05 | $8.44 | $8.44 | 12,100 | — | — |
| 2014-11-04 | $8.39 | $8.39 | 72,200 | — | — |
| 2014-11-03 | $8.54 | $8.54 | 57,900 | — | — |
| 2014-10-31 | $8.60 | $8.60 | 53,100 | — | — |
| 2014-10-30 | $8.53 | $8.53 | 44,400 | — | — |
| 2014-10-29 | $8.53 | $8.53 | 52,700 | — | — |
| 2014-10-28 | $8.56 | $8.56 | 65,300 | — | — |
| 2014-10-27 | $8.39 | $8.39 | 39,900 | — | — |
| 2014-10-24 | $8.40 | $8.40 | 108,400 | — | — |
| 2014-10-23 | $8.30 | $8.30 | 103,000 | — | — |
| 2014-10-22 | $8.19 | $8.19 | 67,100 | — | — |
| 2014-10-21 | $8.35 | $8.35 | 138,200 | — | — |
| 2014-10-20 | $8.20 | $8.20 | 52,500 | — | — |
| 2014-10-17 | $8.26 | $8.26 | 20,200 | — | — |
| 2014-10-16 | $8.05 | $8.05 | 71,600 | — | — |
| 2014-10-15 | $8.00 | $8.00 | 86,300 | — | — |
| 2014-10-14 | $8.06 | $8.06 | 35,000 | — | — |
| 2014-10-13 | $8.07 | $8.07 | 20,900 | — | — |
| 2014-10-10 | $8.26 | $8.26 | 40,500 | — | — |
| 2014-10-09 | $8.40 | $8.40 | 23,300 | — | — |
| 2014-10-08 | $8.56 | $8.56 | 32,000 | — | — |
| 2014-10-07 | $8.49 | $8.49 | 20,600 | — | — |
| 2014-10-06 | $8.52 | $8.52 | 37,500 | — | — |
| 2014-10-03 | $8.59 | $8.59 | 35,900 | — | — |
| 2014-10-02 | $8.63 | $8.63 | 40,600 | — | — |
| 2014-10-01 | $8.69 | $8.69 | 61,600 | — | — |
| 2014-09-30 | $8.71 | $8.71 | 43,600 | — | — |
| 2014-09-29 | $8.82 | $8.82 | 17,800 | — | — |
| 2014-09-26 | $8.87 | $8.87 | 72,600 | — | — |
| 2014-09-25 | $8.76 | $8.76 | 29,700 | — | — |
| 2014-09-24 | $8.88 | $8.88 | 15,200 | — | — |
| 2014-09-23 | $8.84 | $8.84 | 24,900 | — | — |
| 2014-09-22 | $8.93 | $8.93 | 21,100 | — | — |
| 2014-09-19 | $8.99 | $8.99 | 40,600 | — | — |
| 2014-09-18 | $9.06 | $9.06 | 24,600 | — | — |
| 2014-09-17 | $9.07 | $9.07 | 25,500 | — | — |
| 2014-09-16 | $9.06 | $9.06 | 13,100 | — | — |
| 2014-09-15 | $9.04 | $9.04 | 11,100 | — | — |
| 2014-09-12 | $9.05 | $9.05 | 37,100 | — | — |
| 2014-09-11 | $9.19 | $9.19 | 19,600 | — | — |
| 2014-09-10 | $9.14 | $9.14 | 14,500 | — | — |
| 2014-09-09 | $9.18 | $9.18 | 21,000 | — | — |
| 2014-09-08 | $9.24 | $9.24 | 20,000 | — | — |
| 2014-09-05 | $9.30 | $9.30 | 10,600 | — | — |
| 2014-09-04 | $9.30 | $9.30 | 18,900 | — | — |
| 2014-09-03 | $9.31 | $9.31 | 24,900 | — | — |
| 2014-09-02 | $9.27 | $9.27 | 5,900 | — | — |
| 2014-08-29 | $9.27 | $9.27 | 34,600 | — | — |
| 2014-08-28 | $9.29 | $9.29 | 12,100 | — | — |
| 2014-08-27 | $9.28 | $9.28 | 24,100 | — | — |
| 2014-08-26 | $9.28 | $9.28 | 32,800 | — | — |
| 2014-08-25 | $9.24 | $9.24 | 18,600 | — | — |
| 2014-08-22 | $9.20 | $9.20 | 34,100 | — | — |
| 2014-08-21 | $9.20 | $9.20 | 15,800 | — | — |
| 2014-08-20 | $9.18 | $9.18 | 24,200 | — | — |
| 2014-08-19 | $9.19 | $9.19 | 9,100 | — | — |
| 2014-08-18 | $9.19 | $9.19 | 18,500 | — | — |
| 2014-08-15 | $9.14 | $9.14 | 16,500 | — | — |
| 2014-08-14 | $9.11 | $9.11 | 27,200 | — | — |
| 2014-08-13 | $9.09 | $9.09 | 35,200 | — | — |
| 2014-08-12 | $9.05 | $9.05 | 20,800 | — | — |
| 2014-08-11 | $9.07 | $9.07 | 16,400 | — | — |
| 2014-08-08 | $9.04 | $9.04 | 16,000 | — | — |
| 2014-08-07 | $8.98 | $8.98 | 40,300 | — | — |
| 2014-08-06 | $9.06 | $9.06 | 14,000 | — | — |
| 2014-08-05 | $9.14 | $9.14 | 37,000 | — | — |
| 2014-08-04 | $9.36 | $9.36 | 18,300 | — | — |
| 2014-08-01 | $9.30 | $9.30 | 16,000 | — | — |
| 2014-07-31 | $9.23 | $9.23 | 14,700 | — | — |
| 2014-07-30 | $9.33 | $9.33 | 20,400 | — | — |
| 2014-07-29 | $9.32 | $9.32 | 29,200 | — | — |
| 2014-07-28 | $9.32 | $9.32 | 18,700 | — | — |
| 2014-07-25 | $9.32 | $9.32 | 10,100 | — | — |
| 2014-07-24 | $9.36 | $9.36 | 8,700 | — | — |
| 2014-07-23 | $9.39 | $9.39 | 11,300 | — | — |
| 2014-07-22 | $9.41 | $9.41 | 11,400 | — | — |
| 2014-07-21 | $9.37 | $9.37 | 11,500 | — | — |
| 2014-07-18 | $9.35 | $9.35 | 24,900 | — | — |
| 2014-07-17 | $9.36 | $9.36 | 30,900 | — | — |
| 2014-07-16 | $9.39 | $9.39 | 33,600 | — | — |
| 2014-07-15 | $9.33 | $9.33 | 21,800 | — | — |
| 2014-07-14 | $9.34 | $9.34 | 72,300 | — | — |
| 2014-07-11 | $9.33 | $9.33 | 33,600 | — | — |
| 2014-07-10 | $9.34 | $9.34 | 33,800 | — | — |
| 2014-07-09 | $9.35 | $9.35 | 32,300 | — | — |
| 2014-07-08 | $9.40 | $9.40 | 12,100 | — | — |
| 2014-07-07 | $9.43 | $9.43 | 17,800 | — | — |
| 2014-07-03 | $9.53 | $9.53 | 24,400 | — | — |
| 2014-07-02 | $9.53 | $9.53 | 24,300 | — | — |
| 2014-07-01 | $9.52 | $9.52 | 32,000 | — | — |
| 2014-06-30 | $9.41 | $9.41 | 12,800 | — | — |
| 2014-06-27 | $9.49 | $9.49 | 20,700 | — | — |
| 2014-06-26 | $9.34 | $9.34 | 28,200 | — | — |
| 2014-06-25 | $9.30 | $9.30 | 23,000 | — | — |
| 2014-06-24 | $9.23 | $9.23 | 26,300 | — | — |
| 2014-06-23 | $9.28 | $9.28 | 36,100 | — | — |
| 2014-06-20 | $9.24 | $9.24 | 38,700 | — | — |
| 2014-06-19 | $9.26 | $9.26 | 19,400 | — | — |
| 2014-06-18 | $9.21 | $9.21 | 18,000 | — | — |
| 2014-06-17 | $9.19 | $9.19 | 28,600 | — | — |
| 2014-06-16 | $9.17 | $9.17 | 28,000 | — | — |
| 2014-06-13 | $9.15 | $9.15 | 80,400 | — | — |
| 2014-06-12 | $9.13 | $9.13 | 36,400 | — | — |
| 2014-06-11 | $9.12 | $9.12 | 24,500 | — | — |
| 2014-06-10 | $9.12 | $9.12 | 82,400 | — | — |
| 2014-06-09 | $9.14 | $9.14 | 63,900 | — | — |
| 2014-06-06 | $9.19 | $9.19 | 53,100 | — | — |
| 2014-06-05 | $9.20 | $9.20 | 46,900 | — | — |
| 2014-06-04 | $9.09 | $9.09 | 35,600 | — | — |
| 2014-06-03 | $9.12 | $9.12 | 28,600 | — | — |
| 2014-06-02 | $9.14 | $9.14 | 24,100 | — | — |
| 2014-05-30 | $9.15 | $9.15 | 18,500 | — | — |
| 2014-05-29 | $9.16 | $9.16 | 43,600 | — | — |
| 2014-05-28 | $9.10 | $9.10 | 16,700 | — | — |
| 2014-05-27 | $9.10 | $9.10 | 34,700 | — | — |
| 2014-05-23 | $9.08 | $9.08 | 25,100 | — | — |
| 2014-05-22 | $9.03 | $9.03 | 25,400 | — | — |
| 2014-05-21 | $9.03 | $9.03 | 12,300 | — | — |
| 2014-05-20 | $9.02 | $9.02 | 24,800 | — | — |
| 2014-05-19 | $9.04 | $9.04 | 20,200 | — | — |
| 2014-05-16 | $9.00 | $9.00 | 27,500 | — | — |
| 2014-05-15 | $8.95 | $8.95 | 97,400 | — | — |
| 2014-05-14 | $9.00 | $9.00 | 76,900 | — | — |
| 2014-05-13 | $9.02 | $9.02 | 165,300 | — | — |
| 2014-05-12 | $9.05 | $9.05 | 42,900 | — | — |
| 2014-05-09 | $8.98 | $8.98 | 27,100 | — | — |
| 2014-05-08 | $8.95 | $8.95 | 24,400 | — | — |
| 2014-05-07 | $9.01 | $9.01 | 44,600 | — | — |
| 2014-05-06 | $8.92 | $8.92 | 40,100 | — | — |
| 2014-05-05 | $9.01 | $9.01 | 53,200 | — | — |
| 2014-05-02 | $8.99 | $8.99 | 359,100 | — | — |
| 2014-05-01 | $8.94 | $8.94 | 112,300 | — | — |
| 2014-04-30 | $8.91 | $8.91 | 87,400 | — | — |
| 2014-04-29 | $8.94 | $8.94 | 183,700 | — | — |
| 2014-04-28 | $8.92 | $8.92 | 11,000 | — | — |
| 2014-04-25 | $8.92 | $8.92 | 101,200 | — | — |
| 2014-04-24 | $8.97 | $8.97 | 34,900 | — | — |
| 2014-04-23 | $8.94 | $8.94 | 21,300 | — | — |
| 2014-04-22 | $8.94 | $8.94 | 36,000 | — | — |
| 2014-04-21 | $8.88 | $8.88 | 27,600 | — | — |
| 2014-04-17 | $8.86 | $8.86 | 36,600 | — | — |
| 2014-04-16 | $8.84 | $8.84 | 42,900 | — | — |
| 2014-04-15 | $8.78 | $8.78 | 80,200 | — | — |
| 2014-04-14 | $8.76 | $8.76 | 45,000 | — | — |
| 2014-04-11 | $8.81 | $8.81 | 63,100 | — | — |
| 2014-04-10 | $8.81 | $8.81 | 67,500 | — | — |
| 2014-04-09 | $8.93 | $8.93 | 33,000 | — | — |
| 2014-04-08 | $8.88 | $8.88 | 97,600 | — | — |
| 2014-04-07 | $8.89 | $8.89 | 107,500 | — | — |
| 2014-04-04 | $8.90 | $8.90 | 94,800 | — | — |
| 2014-04-03 | $8.96 | $8.96 | 104,900 | — | — |
| 2014-04-02 | $8.98 | $8.98 | 77,900 | — | — |
| 2014-04-01 | $9.01 | $9.01 | 80,000 | — | — |
| 2014-03-31 | $8.98 | $8.98 | 88,100 | — | — |
| 2014-03-28 | $8.96 | $8.96 | 209,100 | — | — |
| 2014-03-27 | $8.88 | $8.88 | 83,300 | — | — |
| 2014-03-26 | $8.87 | $8.87 | 66,200 | — | — |
| 2014-03-25 | $8.77 | $8.77 | 26,300 | — | — |
| 2014-03-24 | $8.75 | $8.75 | 46,000 | — | — |
| 2014-03-21 | $8.75 | $8.75 | 59,700 | — | — |
| 2014-03-20 | $8.83 | $8.83 | 58,500 | — | — |
| 2014-03-19 | $8.80 | $8.80 | 45,100 | — | — |
| 2014-03-18 | $8.83 | $8.83 | 34,000 | — | — |
| 2014-03-17 | $8.78 | $8.78 | 34,600 | — | — |
| 2014-03-14 | $8.63 | $8.63 | 18,600 | — | — |
| 2014-03-13 | $8.63 | $8.63 | 89,900 | — | — |
| 2014-03-12 | $8.75 | $8.75 | 40,900 | — | — |
| 2014-03-11 | $8.72 | $8.72 | 31,800 | — | — |
| 2014-03-10 | $8.74 | $8.74 | 18,100 | — | — |
| 2014-03-07 | $8.76 | $8.76 | 22,200 | — | — |
| 2014-03-06 | $8.75 | $8.75 | 73,800 | — | — |
| 2014-03-05 | $8.72 | $8.72 | 32,000 | — | — |
| 2014-03-04 | $8.73 | $8.73 | 39,800 | — | — |
| 2014-03-03 | $8.66 | $8.66 | 24,800 | — | — |
| 2014-02-28 | $8.70 | $8.70 | 33,400 | — | — |
| 2014-02-27 | $8.70 | $8.70 | 33,600 | — | — |
| 2014-02-26 | $8.68 | $8.68 | 39,900 | — | — |
| 2014-02-25 | $8.66 | $8.66 | 21,100 | — | — |
| 2014-02-24 | $8.64 | $8.64 | 48,600 | — | — |
| 2014-02-21 | $8.63 | $8.63 | 56,800 | — | — |
| 2014-02-20 | $8.68 | $8.68 | 43,400 | — | — |
| 2014-02-19 | $8.65 | $8.65 | 50,000 | — | — |
| 2014-02-18 | $8.61 | $8.61 | 32,200 | — | — |
| 2014-02-14 | $8.53 | $8.53 | 54,400 | — | — |
| 2014-02-13 | $8.52 | $8.52 | 56,200 | — | — |
| 2014-02-12 | $8.50 | $8.50 | 34,200 | — | — |
| 2014-02-11 | $8.50 | $8.50 | 79,100 | — | — |
| 2014-02-10 | $8.51 | $8.51 | 51,000 | — | — |
| 2014-02-07 | $8.48 | $8.48 | 28,700 | — | — |
| 2014-02-06 | $8.37 | $8.37 | 41,800 | — | — |
| 2014-02-05 | $8.37 | $8.37 | 41,800 | — | — |
| 2014-02-04 | $8.33 | $8.33 | 64,500 | — | — |
| 2014-02-03 | $8.33 | $8.33 | 92,900 | — | — |
| 2014-01-31 | $8.69 | $8.69 | 78,800 | — | — |
| 2014-01-30 | $8.76 | $8.76 | 39,300 | — | — |
| 2014-01-29 | $8.67 | $8.67 | 58,600 | — | — |
| 2014-01-28 | $8.82 | $8.82 | 70,600 | — | — |
| 2014-01-27 | $8.73 | $8.73 | 61,500 | — | — |
| 2014-01-24 | $8.82 | $8.82 | 77,300 | — | — |
| 2014-01-23 | $8.86 | $8.86 | 65,300 | — | — |
| 2014-01-22 | $8.99 | $8.99 | 39,900 | — | — |
| 2014-01-21 | $8.92 | $8.92 | 49,400 | — | — |
| 2014-01-17 | $8.81 | $8.81 | 57,800 | — | — |
| 2014-01-16 | $8.87 | $8.87 | 45,200 | — | — |
| 2014-01-15 | $8.86 | $8.86 | 47,100 | — | — |
| 2014-01-14 | $8.81 | $8.81 | 60,900 | — | — |
| 2014-01-13 | $8.78 | $8.78 | 47,400 | — | — |
| 2014-01-10 | $8.75 | $8.75 | 44,700 | — | — |
| 2014-01-09 | $8.70 | $8.70 | 69,800 | — | — |
| 2014-01-08 | $8.80 | $8.80 | 30,400 | — | — |
| 2014-01-07 | $8.81 | $8.81 | 23,800 | — | — |
| 2014-01-06 | $8.80 | $8.80 | 41,200 | — | — |
| 2014-01-03 | $8.81 | $8.81 | 34,700 | — | — |
| 2014-01-02 | $8.85 | $8.85 | 61,800 | — | — |