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
- 2004-04-20 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 | $7.55 | $7.55 | 614,700 | — | — |
| 2014-12-30 | $7.40 | $7.40 | 484,200 | — | — |
| 2014-12-29 | $7.19 | $7.19 | 411,800 | — | — |
| 2014-12-26 | $7.50 | $7.50 | 439,100 | — | — |
| 2014-12-24 | $7.03 | $7.03 | 324,200 | — | — |
| 2014-12-23 | $6.81 | $6.81 | 631,500 | — | — |
| 2014-12-22 | $6.97 | $6.97 | 1,213,700 | — | — |
| 2014-12-19 | $7.40 | $7.40 | 4,826,300 | — | — |
| 2014-12-18 | $7.40 | $7.40 | 758,800 | — | — |
| 2014-12-17 | $6.99 | $6.99 | 875,600 | — | — |
| 2014-12-16 | $6.70 | $6.70 | 815,200 | — | — |
| 2014-12-15 | $6.94 | $6.94 | 1,286,800 | — | — |
| 2014-12-12 | $7.99 | $7.99 | 404,300 | — | — |
| 2014-12-11 | $8.05 | $8.05 | 561,600 | — | — |
| 2014-12-10 | $8.23 | $8.23 | 847,800 | — | — |
| 2014-12-09 | $8.39 | $8.39 | 700,200 | — | — |
| 2014-12-08 | $7.84 | $7.84 | 885,700 | — | — |
| 2014-12-05 | $7.87 | $7.87 | 612,400 | — | — |
| 2014-12-04 | $7.89 | $7.89 | 726,900 | — | — |
| 2014-12-03 | $8.02 | $8.02 | 589,700 | — | — |
| 2014-12-02 | $7.70 | $7.70 | 543,100 | — | — |
| 2014-12-01 | $7.82 | $7.82 | 957,800 | — | — |
| 2014-11-28 | $7.26 | $7.26 | 564,500 | — | — |
| 2014-11-26 | $8.04 | $8.04 | 511,300 | — | — |
| 2014-11-25 | $8.40 | $8.40 | 623,700 | — | — |
| 2014-11-24 | $7.93 | $7.93 | 599,700 | — | — |
| 2014-11-21 | $7.64 | $7.64 | 944,000 | — | — |
| 2014-11-20 | $7.68 | $7.68 | 512,800 | — | — |
| 2014-11-19 | $7.50 | $7.50 | 693,600 | — | — |
| 2014-11-18 | $7.96 | $7.96 | 865,100 | — | — |
| 2014-11-17 | $7.31 | $7.31 | 496,800 | — | — |
| 2014-11-14 | $7.17 | $7.17 | 761,500 | — | — |
| 2014-11-13 | $6.45 | $6.45 | 374,500 | — | — |
| 2014-11-12 | $6.56 | $6.56 | 414,700 | — | — |
| 2014-11-11 | $6.52 | $6.52 | 713,300 | — | — |
| 2014-11-10 | $6.26 | $6.26 | 694,500 | — | — |
| 2014-11-07 | $6.72 | $6.72 | 726,300 | — | — |
| 2014-11-06 | $6.29 | $6.29 | 658,200 | — | — |
| 2014-11-05 | $5.97 | $5.97 | 759,200 | — | — |
| 2014-11-04 | $6.31 | $6.31 | 506,600 | — | — |
| 2014-11-03 | $6.66 | $6.66 | 518,500 | — | — |
| 2014-10-31 | $6.40 | $6.40 | 988,600 | — | — |
| 2014-10-30 | $6.73 | $6.73 | 1,039,600 | — | — |
| 2014-10-29 | $7.11 | $7.11 | 826,200 | — | — |
| 2014-10-28 | $7.71 | $7.71 | 428,800 | — | — |
| 2014-10-27 | $7.50 | $7.50 | 378,700 | — | — |
| 2014-10-24 | $7.69 | $7.69 | 460,900 | — | — |
| 2014-10-23 | $7.82 | $7.82 | 564,900 | — | — |
| 2014-10-22 | $7.73 | $7.73 | 702,900 | — | — |
| 2014-10-21 | $8.12 | $8.12 | 558,500 | — | — |
| 2014-10-20 | $8.56 | $8.56 | 377,600 | — | — |
| 2014-10-17 | $8.22 | $8.22 | 547,100 | — | — |
| 2014-10-16 | $8.84 | $8.84 | 828,300 | — | — |
| 2014-10-15 | $8.93 | $8.93 | 935,500 | — | — |
| 2014-10-14 | $8.57 | $8.57 | 605,000 | — | — |
| 2014-10-13 | $8.30 | $8.30 | 495,600 | — | — |
| 2014-10-10 | $7.86 | $7.86 | 453,200 | — | — |
| 2014-10-09 | $7.91 | $7.91 | 618,200 | — | — |
| 2014-10-08 | $8.21 | $8.21 | 1,221,800 | — | — |
| 2014-10-07 | $7.50 | $7.50 | 733,400 | — | — |
| 2014-10-06 | $8.05 | $8.05 | 587,200 | — | — |
| 2014-10-03 | $7.75 | $7.75 | 802,700 | — | — |
| 2014-10-02 | $8.22 | $8.22 | 534,900 | — | — |
| 2014-10-01 | $8.10 | $8.10 | 414,300 | — | — |
| 2014-09-30 | $8.04 | $8.04 | 493,800 | — | — |
| 2014-09-29 | $8.04 | $8.04 | 264,000 | — | — |
| 2014-09-26 | $8.05 | $8.05 | 412,200 | — | — |
| 2014-09-25 | $8.11 | $8.11 | 691,700 | — | — |
| 2014-09-24 | $8.03 | $8.03 | 372,300 | — | — |
| 2014-09-23 | $8.34 | $8.34 | 1,028,300 | — | — |
| 2014-09-22 | $7.97 | $7.97 | 846,900 | — | — |
| 2014-09-19 | $8.36 | $8.36 | 1,611,500 | — | — |
| 2014-09-18 | $8.76 | $8.76 | 555,200 | — | — |
| 2014-09-17 | $8.91 | $8.91 | 657,300 | — | — |
| 2014-09-16 | $9.09 | $9.09 | 612,200 | — | — |
| 2014-09-15 | $8.88 | $8.88 | 388,200 | — | — |
| 2014-09-12 | $8.97 | $8.97 | 474,600 | — | — |
| 2014-09-11 | $9.33 | $9.33 | 516,400 | — | — |
| 2014-09-10 | $9.15 | $9.15 | 871,500 | — | — |
| 2014-09-09 | $9.34 | $9.34 | 850,200 | — | — |
| 2014-09-08 | $9.39 | $9.39 | 853,500 | — | — |
| 2014-09-05 | $10.01 | $10.01 | 756,600 | — | — |
| 2014-09-04 | $10.00 | $10.00 | 1,009,800 | — | — |
| 2014-09-03 | $10.53 | $10.53 | 815,600 | — | — |
| 2014-09-02 | $10.92 | $10.92 | 896,600 | — | — |
| 2014-08-29 | $11.59 | $11.59 | 577,600 | — | — |
| 2014-08-28 | $11.14 | $11.14 | 381,700 | — | — |
| 2014-08-27 | $10.90 | $10.90 | 614,000 | — | — |
| 2014-08-26 | $10.79 | $10.79 | 459,200 | — | — |
| 2014-08-25 | $10.56 | $10.56 | 442,400 | — | — |
| 2014-08-22 | $10.80 | $10.80 | 523,300 | — | — |
| 2014-08-21 | $10.65 | $10.65 | 1,288,200 | — | — |
| 2014-08-20 | $11.19 | $11.19 | 1,100,000 | — | — |
| 2014-08-19 | $10.75 | $10.75 | 548,500 | — | — |
| 2014-08-18 | $10.84 | $10.84 | 660,100 | — | — |
| 2014-08-15 | $10.86 | $10.86 | 900,400 | — | — |
| 2014-08-14 | $10.59 | $10.59 | 854,600 | — | — |
| 2014-08-13 | $10.72 | $10.72 | 972,600 | — | — |
| 2014-08-12 | $10.36 | $10.36 | 1,517,600 | — | — |
| 2014-08-11 | $9.90 | $9.90 | 501,800 | — | — |
| 2014-08-08 | $9.61 | $9.61 | 642,100 | — | — |
| 2014-08-07 | $9.79 | $9.79 | 513,900 | — | — |
| 2014-08-06 | $9.67 | $9.67 | 715,000 | — | — |
| 2014-08-05 | $9.46 | $9.46 | 591,100 | — | — |
| 2014-08-04 | $9.21 | $9.21 | 518,200 | — | — |
| 2014-08-01 | $9.36 | $9.36 | 693,400 | — | — |
| 2014-07-31 | $9.37 | $9.37 | 891,100 | — | — |
| 2014-07-30 | $9.04 | $9.04 | 518,100 | — | — |
| 2014-07-29 | $8.87 | $8.87 | 706,400 | — | — |
| 2014-07-28 | $8.45 | $8.45 | 326,300 | — | — |
| 2014-07-25 | $8.31 | $8.31 | 422,800 | — | — |
| 2014-07-24 | $8.05 | $8.05 | 735,600 | — | — |
| 2014-07-23 | $8.40 | $8.40 | 609,900 | — | — |
| 2014-07-22 | $8.65 | $8.65 | 381,600 | — | — |
| 2014-07-21 | $9.02 | $9.02 | 361,800 | — | — |
| 2014-07-18 | $9.02 | $9.02 | 255,200 | — | — |
| 2014-07-17 | $9.08 | $9.08 | 566,500 | — | — |
| 2014-07-16 | $8.56 | $8.56 | 278,600 | — | — |
| 2014-07-15 | $8.61 | $8.61 | 438,300 | — | — |
| 2014-07-14 | $8.80 | $8.80 | 418,500 | — | — |
| 2014-07-11 | $9.01 | $9.01 | 395,200 | — | — |
| 2014-07-10 | $8.89 | $8.89 | 664,700 | — | — |
| 2014-07-09 | $9.30 | $9.30 | 647,400 | — | — |
| 2014-07-08 | $9.03 | $9.03 | 482,300 | — | — |
| 2014-07-07 | $8.79 | $8.79 | 453,600 | — | — |
| 2014-07-03 | $9.11 | $9.11 | 254,200 | — | — |
| 2014-07-02 | $9.21 | $9.21 | 309,600 | — | — |
| 2014-07-01 | $9.11 | $9.11 | 375,000 | — | — |
| 2014-06-30 | $9.38 | $9.38 | 420,500 | — | — |
| 2014-06-27 | $9.17 | $9.17 | 253,800 | — | — |
| 2014-06-26 | $9.27 | $9.27 | 270,000 | — | — |
| 2014-06-25 | $9.26 | $9.26 | 328,100 | — | — |
| 2014-06-24 | $9.06 | $9.06 | 490,700 | — | — |
| 2014-06-23 | $9.53 | $9.53 | 471,200 | — | — |
| 2014-06-20 | $9.26 | $9.26 | 1,086,100 | — | — |
| 2014-06-19 | $9.54 | $9.54 | 948,700 | — | — |
| 2014-06-18 | $9.27 | $9.27 | 512,900 | — | — |
| 2014-06-17 | $8.94 | $8.94 | 610,500 | — | — |
| 2014-06-16 | $8.53 | $8.53 | 648,400 | — | — |
| 2014-06-13 | $8.64 | $8.64 | 457,100 | — | — |
| 2014-06-12 | $8.69 | $8.69 | 770,400 | — | — |
| 2014-06-11 | $8.23 | $8.23 | 1,101,300 | — | — |
| 2014-06-10 | $7.79 | $7.79 | 581,900 | — | — |
| 2014-06-09 | $7.15 | $7.15 | 165,000 | — | — |
| 2014-06-06 | $7.23 | $7.23 | 242,300 | — | — |
| 2014-06-05 | $7.22 | $7.22 | 274,200 | — | — |
| 2014-06-04 | $6.87 | $6.87 | 188,900 | — | — |
| 2014-06-03 | $6.86 | $6.86 | 261,400 | — | — |
| 2014-06-02 | $6.97 | $6.97 | 215,000 | — | — |
| 2014-05-30 | $7.00 | $7.00 | 363,300 | — | — |
| 2014-05-29 | $7.07 | $7.07 | 417,800 | — | — |
| 2014-05-28 | $6.86 | $6.86 | 539,300 | — | — |
| 2014-05-27 | $7.16 | $7.16 | 401,300 | — | — |
| 2014-05-23 | $7.36 | $7.36 | 242,200 | — | — |
| 2014-05-22 | $7.71 | $7.71 | 252,100 | — | — |
| 2014-05-21 | $7.43 | $7.43 | 265,900 | — | — |
| 2014-05-20 | $7.35 | $7.35 | 174,400 | — | — |
| 2014-05-19 | $7.25 | $7.25 | 372,300 | — | — |
| 2014-05-16 | $7.29 | $7.29 | 156,500 | — | — |
| 2014-05-15 | $7.36 | $7.36 | 533,200 | — | — |
| 2014-05-14 | $7.56 | $7.56 | 223,500 | — | — |
| 2014-05-13 | $7.61 | $7.61 | 143,800 | — | — |
| 2014-05-12 | $7.70 | $7.70 | 134,800 | — | — |
| 2014-05-09 | $7.60 | $7.60 | 249,500 | — | — |
| 2014-05-08 | $7.71 | $7.71 | 208,000 | — | — |
| 2014-05-07 | $7.78 | $7.78 | 288,200 | — | — |
| 2014-05-06 | $7.97 | $7.97 | 161,600 | — | — |
| 2014-05-05 | $8.11 | $8.11 | 237,900 | — | — |
| 2014-05-02 | $8.26 | $8.26 | 244,200 | — | — |
| 2014-05-01 | $7.84 | $7.84 | 145,800 | — | — |
| 2014-04-30 | $7.99 | $7.99 | 172,500 | — | — |
| 2014-04-29 | $8.10 | $8.10 | 168,700 | — | — |
| 2014-04-28 | $7.86 | $7.86 | 194,100 | — | — |
| 2014-04-25 | $8.17 | $8.17 | 260,100 | — | — |
| 2014-04-24 | $8.10 | $8.10 | 426,000 | — | — |
| 2014-04-23 | $8.47 | $8.47 | 506,800 | — | — |
| 2014-04-22 | $7.92 | $7.92 | 375,200 | — | — |
| 2014-04-21 | $7.53 | $7.53 | 278,800 | — | — |
| 2014-04-17 | $7.35 | $7.35 | 225,900 | — | — |
| 2014-04-16 | $7.41 | $7.41 | 292,700 | — | — |
| 2014-04-15 | $7.53 | $7.53 | 406,700 | — | — |
| 2014-04-14 | $7.56 | $7.56 | 288,600 | — | — |
| 2014-04-11 | $7.58 | $7.58 | 318,400 | — | — |
| 2014-04-10 | $7.82 | $7.82 | 457,600 | — | — |
| 2014-04-09 | $7.94 | $7.94 | 563,200 | — | — |
| 2014-04-08 | $8.00 | $8.00 | 1,884,400 | — | — |
| 2014-04-07 | $7.12 | $7.12 | 299,900 | — | — |
| 2014-04-04 | $7.20 | $7.20 | 357,100 | — | — |
| 2014-04-03 | $7.20 | $7.20 | 406,500 | — | — |
| 2014-04-02 | $7.38 | $7.38 | 420,000 | — | — |
| 2014-04-01 | $7.15 | $7.15 | 333,400 | — | — |
| 2014-03-31 | $7.08 | $7.08 | 520,700 | — | — |
| 2014-03-28 | $7.38 | $7.38 | 389,700 | — | — |
| 2014-03-27 | $7.37 | $7.37 | 554,100 | — | — |
| 2014-03-26 | $7.51 | $7.51 | 551,000 | — | — |
| 2014-03-25 | $7.66 | $7.66 | 685,800 | — | — |
| 2014-03-24 | $7.73 | $7.73 | 1,479,100 | — | — |
| 2014-03-21 | $8.01 | $8.01 | 4,670,600 | — | — |
| 2014-03-20 | $8.76 | $8.76 | 428,100 | — | — |
| 2014-03-19 | $8.76 | $8.76 | 645,800 | — | — |
| 2014-03-18 | $9.16 | $9.16 | 317,600 | — | — |
| 2014-03-17 | $9.25 | $9.25 | 447,200 | — | — |
| 2014-03-14 | $9.71 | $9.71 | 541,200 | — | — |
| 2014-03-13 | $9.73 | $9.73 | 967,800 | — | — |
| 2014-03-12 | $9.25 | $9.25 | 445,900 | — | — |
| 2014-03-11 | $8.97 | $8.97 | 290,800 | — | — |
| 2014-03-10 | $9.04 | $9.04 | 240,800 | — | — |
| 2014-03-07 | $9.10 | $9.10 | 255,200 | — | — |
| 2014-03-06 | $9.33 | $9.33 | 384,800 | — | — |
| 2014-03-05 | $9.11 | $9.11 | 302,500 | — | — |
| 2014-03-04 | $8.89 | $8.89 | 213,000 | — | — |
| 2014-03-03 | $8.88 | $8.88 | 544,600 | — | — |
| 2014-02-28 | $8.68 | $8.68 | 405,100 | — | — |
| 2014-02-27 | $8.62 | $8.62 | 281,900 | — | — |
| 2014-02-26 | $8.69 | $8.69 | 716,400 | — | — |
| 2014-02-25 | $9.03 | $9.03 | 419,900 | — | — |
| 2014-02-24 | $9.36 | $9.36 | 653,900 | — | — |
| 2014-02-21 | $9.12 | $9.12 | 417,400 | — | — |
| 2014-02-20 | $9.07 | $9.07 | 570,800 | — | — |
| 2014-02-19 | $8.62 | $8.62 | 590,900 | — | — |
| 2014-02-18 | $9.21 | $9.21 | 525,600 | — | — |
| 2014-02-14 | $9.42 | $9.42 | 821,300 | — | — |
| 2014-02-13 | $8.93 | $8.93 | 774,300 | — | — |
| 2014-02-12 | $8.52 | $8.52 | 582,000 | — | — |
| 2014-02-11 | $8.99 | $8.99 | 796,300 | — | — |
| 2014-02-10 | $8.75 | $8.75 | 660,200 | — | — |
| 2014-02-07 | $8.37 | $8.37 | 540,500 | — | — |
| 2014-02-06 | $7.92 | $7.92 | 349,900 | — | — |
| 2014-02-05 | $7.91 | $7.91 | 323,500 | — | — |
| 2014-02-04 | $8.19 | $8.19 | 338,500 | — | — |
| 2014-02-03 | $7.89 | $7.89 | 452,300 | — | — |
| 2014-01-31 | $8.03 | $8.03 | 296,900 | — | — |
| 2014-01-30 | $8.05 | $8.05 | 422,200 | — | — |
| 2014-01-29 | $8.29 | $8.29 | 470,200 | — | — |
| 2014-01-28 | $8.15 | $8.15 | 408,900 | — | — |
| 2014-01-27 | $7.90 | $7.90 | 543,900 | — | — |
| 2014-01-24 | $8.50 | $8.50 | 598,900 | — | — |
| 2014-01-23 | $8.76 | $8.76 | 733,600 | — | — |
| 2014-01-22 | $8.25 | $8.25 | 416,200 | — | — |
| 2014-01-21 | $8.60 | $8.60 | 739,700 | — | — |
| 2014-01-17 | $8.25 | $8.25 | 782,500 | — | — |
| 2014-01-16 | $7.91 | $7.91 | 364,400 | — | — |
| 2014-01-15 | $8.03 | $8.03 | 378,800 | — | — |
| 2014-01-14 | $8.14 | $8.14 | 613,000 | — | — |
| 2014-01-13 | $8.25 | $8.25 | 606,900 | — | — |
| 2014-01-10 | $7.90 | $7.90 | 622,200 | — | — |
| 2014-01-09 | $7.65 | $7.65 | 315,200 | — | — |
| 2014-01-08 | $7.70 | $7.70 | 574,100 | — | — |
| 2014-01-07 | $8.05 | $8.05 | 434,600 | — | — |
| 2014-01-06 | $8.13 | $8.13 | 429,900 | — | — |
| 2014-01-03 | $8.04 | $8.04 | 474,800 | — | — |
| 2014-01-02 | $8.18 | $8.18 | 832,400 | — | — |