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
- 2001-04-09 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 | $9.34 | $12.23 | 1,000 | — | — |
| 2014-12-30 | $9.43 | $12.34 | 10,500 | — | — |
| 2014-12-29 | $9.47 | $12.40 | 9,400 | — | — |
| 2014-12-26 | $9.38 | $12.28 | 500 | — | — |
| 2014-12-24 | $9.45 | $12.37 | 700 | — | — |
| 2014-12-23 | $9.40 | $12.30 | 3,200 | — | — |
| 2014-12-22 | $9.50 | $12.43 | 8,500 | — | — |
| 2014-12-19 | $9.28 | $12.15 | 3,900 | — | — |
| 2014-12-18 | $9.48 | $12.41 | 500 | — | — |
| 2014-12-17 | $9.25 | $12.11 | 10,700 | — | — |
| 2014-12-16 | $9.20 | $12.04 | 0 | — | — |
| 2014-12-15 | $9.20 | $12.04 | 7,800 | — | — |
| 2014-12-12 | $9.50 | $12.43 | 1,100 | — | — |
| 2014-12-11 | $9.49 | $12.42 | 3,800 | — | — |
| 2014-12-10 | $9.46 | $12.38 | 13,500 | — | — |
| 2014-12-09 | $9.45 | $12.37 | 1,600 | — | — |
| 2014-12-08 | $9.44 | $12.36 | 2,700 | — | — |
| 2014-12-05 | $9.50 | $12.43 | 4,900 | — | — |
| 2014-12-04 | $9.45 | $12.37 | 3,200 | — | — |
| 2014-12-03 | $9.45 | $12.37 | 0 | — | — |
| 2014-12-02 | $9.45 | $12.37 | 2,400 | — | — |
| 2014-12-01 | $9.35 | $12.24 | 77,700 | — | — |
| 2014-11-28 | $9.45 | $12.37 | 1,700 | — | — |
| 2014-11-26 | $9.36 | $12.25 | 1,700 | — | — |
| 2014-11-25 | $9.35 | $12.24 | 1,700 | — | — |
| 2014-11-24 | $9.40 | $12.30 | 2,600 | — | — |
| 2014-11-21 | $9.42 | $12.33 | 4,100 | — | — |
| 2014-11-20 | $9.39 | $12.29 | 2,600 | — | — |
| 2014-11-19 | $9.35 | $12.24 | 4,100 | — | — |
| 2014-11-18 | $9.36 | $12.25 | 2,700 | — | — |
| 2014-11-17 | $9.36 | $12.25 | 8,200 | — | — |
| 2014-11-14 | $9.44 | $12.36 | 9,600 | — | — |
| 2014-11-13 | $9.35 | $12.24 | 3,800 | — | — |
| 2014-11-12 | $9.23 | $12.08 | 4,600 | — | — |
| 2014-11-11 | $9.05 | $11.85 | 900 | — | — |
| 2014-11-10 | $9.02 | $11.81 | 31,200 | — | — |
| 2014-11-07 | $9.12 | $11.94 | 10,800 | — | — |
| 2014-11-06 | $9.01 | $11.79 | 11,900 | — | — |
| 2014-11-05 | $9.00 | $11.78 | 259,700 | — | — |
| 2014-11-04 | $9.12 | $11.94 | 1,700 | — | — |
| 2014-11-03 | $9.19 | $12.03 | 6,800 | — | — |
| 2014-10-31 | $9.18 | $12.02 | 2,700 | — | — |
| 2014-10-30 | $9.03 | $11.82 | 2,900 | — | — |
| 2014-10-29 | $9.01 | $11.79 | 3,100 | — | — |
| 2014-10-28 | $9.00 | $11.78 | 7,300 | — | — |
| 2014-10-27 | $8.99 | $11.77 | 0 | — | — |
| 2014-10-24 | $8.99 | $11.77 | 18,900 | — | — |
| 2014-10-23 | $9.01 | $11.79 | 1,700 | — | — |
| 2014-10-22 | $9.02 | $11.81 | 9,200 | — | — |
| 2014-10-21 | $9.10 | $11.91 | 2,400 | — | — |
| 2014-10-20 | $9.14 | $11.96 | 4,100 | — | — |
| 2014-10-17 | $9.05 | $11.85 | 3,100 | — | — |
| 2014-10-16 | $9.23 | $12.08 | 1,100 | — | — |
| 2014-10-15 | $9.14 | $11.96 | 2,900 | — | — |
| 2014-10-14 | $9.01 | $11.79 | 3,300 | — | — |
| 2014-10-13 | $9.07 | $11.87 | 700 | — | — |
| 2014-10-10 | $9.09 | $11.90 | 0 | — | — |
| 2014-10-09 | $9.09 | $11.90 | 4,200 | — | — |
| 2014-10-08 | $9.00 | $11.78 | 2,500 | — | — |
| 2014-10-07 | $9.02 | $11.81 | 1,200 | — | — |
| 2014-10-06 | $9.13 | $11.95 | 1,700 | — | — |
| 2014-10-03 | $9.01 | $11.79 | 3,300 | — | — |
| 2014-10-02 | $9.02 | $11.81 | 2,100 | — | — |
| 2014-10-01 | $9.04 | $11.83 | 30,900 | — | — |
| 2014-09-30 | $9.00 | $11.78 | 22,200 | — | — |
| 2014-09-29 | $9.04 | $11.83 | 7,500 | — | — |
| 2014-09-26 | $9.00 | $11.78 | 900 | — | — |
| 2014-09-25 | $8.99 | $11.77 | 200 | — | — |
| 2014-09-24 | $8.96 | $11.73 | 1,700 | — | — |
| 2014-09-23 | $9.07 | $11.87 | 4,800 | — | — |
| 2014-09-22 | $8.96 | $11.73 | 5,600 | — | — |
| 2014-09-19 | $8.93 | $11.69 | 9,000 | — | — |
| 2014-09-18 | $8.99 | $11.77 | 2,600 | — | — |
| 2014-09-17 | $9.00 | $11.78 | 14,900 | — | — |
| 2014-09-16 | $8.97 | $11.74 | 1,900 | — | — |
| 2014-09-15 | $9.12 | $11.94 | 2,500 | — | — |
| 2014-09-12 | $9.09 | $11.90 | 21,400 | — | — |
| 2014-09-11 | $8.97 | $11.74 | 5,100 | — | — |
| 2014-09-10 | $9.00 | $11.78 | 2,900 | — | — |
| 2014-09-09 | $9.00 | $11.78 | 1,600 | — | — |
| 2014-09-08 | $8.96 | $11.73 | 13,300 | — | — |
| 2014-09-05 | $8.91 | $11.66 | 2,900 | — | — |
| 2014-09-04 | $8.96 | $11.73 | 5,600 | — | — |
| 2014-09-03 | $8.95 | $11.72 | 1,400 | — | — |
| 2014-09-02 | $9.00 | $11.78 | 2,700 | — | — |
| 2014-08-29 | $8.99 | $11.77 | 900 | — | — |
| 2014-08-28 | $9.00 | $11.78 | 17,900 | — | — |
| 2014-08-27 | $8.83 | $11.56 | 1,100 | — | — |
| 2014-08-26 | $8.86 | $11.60 | 4,000 | — | — |
| 2014-08-25 | $8.91 | $11.66 | 8,700 | — | — |
| 2014-08-22 | $8.90 | $11.65 | 5,600 | — | — |
| 2014-08-21 | $8.90 | $11.65 | 41,300 | — | — |
| 2014-08-20 | $8.75 | $11.45 | 14,300 | — | — |
| 2014-08-19 | $8.83 | $11.56 | 1,800 | — | — |
| 2014-08-18 | $8.82 | $11.54 | 300 | — | — |
| 2014-08-15 | $8.77 | $11.48 | 12,900 | — | — |
| 2014-08-14 | $8.90 | $11.65 | 500 | — | — |
| 2014-08-13 | $8.84 | $11.57 | 5,000 | — | — |
| 2014-08-12 | $8.92 | $11.68 | 2,300 | — | — |
| 2014-08-11 | $8.85 | $11.58 | 2,000 | — | — |
| 2014-08-08 | $9.00 | $11.78 | 14,700 | — | — |
| 2014-08-07 | $8.74 | $11.44 | 18,800 | — | — |
| 2014-08-06 | $8.86 | $11.60 | 6,700 | — | — |
| 2014-08-05 | $8.77 | $11.48 | 4,500 | — | — |
| 2014-08-04 | $8.86 | $11.60 | 2,700 | — | — |
| 2014-08-01 | $8.95 | $11.72 | 3,900 | — | — |
| 2014-07-31 | $8.99 | $11.77 | 3,400 | — | — |
| 2014-07-30 | $8.90 | $11.65 | 12,200 | — | — |
| 2014-07-29 | $8.98 | $11.75 | 3,900 | — | — |
| 2014-07-28 | $8.94 | $11.70 | 1,000 | — | — |
| 2014-07-25 | $9.01 | $11.79 | 1,200 | — | — |
| 2014-07-24 | $8.95 | $11.72 | 8,000 | — | — |
| 2014-07-23 | $8.92 | $11.68 | 40,100 | — | — |
| 2014-07-22 | $8.95 | $11.72 | 19,700 | — | — |
| 2014-07-21 | $8.98 | $11.75 | 3,500 | — | — |
| 2014-07-18 | $9.01 | $11.79 | 23,200 | — | — |
| 2014-07-17 | $8.93 | $11.69 | 13,700 | — | — |
| 2014-07-16 | $9.01 | $11.79 | 2,800 | — | — |
| 2014-07-15 | $8.96 | $11.73 | 1,100 | — | — |
| 2014-07-14 | $9.02 | $11.81 | 600 | — | — |
| 2014-07-11 | $8.93 | $11.69 | 3,700 | — | — |
| 2014-07-10 | $8.95 | $11.72 | 300 | — | — |
| 2014-07-09 | $9.04 | $11.83 | 6,900 | — | — |
| 2014-07-08 | $8.95 | $11.72 | 3,000 | — | — |
| 2014-07-07 | $8.91 | $11.66 | 3,600 | — | — |
| 2014-07-03 | $9.01 | $11.79 | 1,900 | — | — |
| 2014-07-02 | $9.01 | $11.79 | 900 | — | — |
| 2014-07-01 | $9.00 | $11.78 | 1,200 | — | — |
| 2014-06-30 | $9.01 | $11.79 | 5,800 | — | — |
| 2014-06-27 | $9.10 | $11.91 | 4,500 | — | — |
| 2014-06-26 | $9.00 | $11.78 | 1,500 | — | — |
| 2014-06-25 | $9.01 | $11.79 | 2,600 | — | — |
| 2014-06-24 | $9.00 | $11.78 | 6,500 | — | — |
| 2014-06-23 | $9.02 | $11.81 | 5,400 | — | — |
| 2014-06-20 | $9.39 | $12.29 | 38,300 | — | — |
| 2014-06-19 | $9.13 | $11.95 | 3,700 | — | — |
| 2014-06-18 | $9.06 | $11.86 | 7,200 | — | — |
| 2014-06-17 | $9.01 | $11.79 | 22,300 | — | — |
| 2014-06-16 | $9.00 | $11.78 | 12,600 | — | — |
| 2014-06-13 | $9.02 | $11.81 | 12,000 | — | — |
| 2014-06-12 | $9.14 | $11.96 | 15,300 | — | — |
| 2014-06-11 | $9.25 | $12.11 | 6,900 | — | — |
| 2014-06-10 | $9.27 | $12.13 | 12,100 | — | — |
| 2014-06-09 | $9.23 | $12.08 | 18,800 | — | — |
| 2014-06-06 | $9.19 | $12.03 | 25,800 | — | — |
| 2014-06-05 | $9.31 | $12.19 | 1,100 | — | — |
| 2014-06-04 | $9.25 | $12.11 | 3,300 | — | — |
| 2014-06-03 | $9.47 | $12.40 | 27,500 | — | — |
| 2014-06-02 | $9.45 | $12.37 | 11,300 | — | — |
| 2014-05-30 | $9.21 | $12.06 | 67,100 | — | — |
| 2014-05-29 | $9.59 | $12.55 | 27,400 | — | — |
| 2014-05-28 | $9.80 | $12.83 | 27,400 | — | — |
| 2014-05-27 | $9.52 | $12.46 | 36,900 | — | — |
| 2014-05-23 | $9.14 | $11.96 | 5,100 | — | — |
| 2014-05-22 | $9.19 | $12.03 | 6,700 | — | — |
| 2014-05-21 | $9.07 | $11.87 | 112,600 | — | — |
| 2014-05-20 | $8.79 | $11.51 | 21,600 | — | — |
| 2014-05-19 | $9.08 | $11.89 | 7,700 | — | — |
| 2014-05-16 | $9.08 | $11.89 | 0 | — | — |
| 2014-05-15 | $9.08 | $11.89 | 600 | — | — |
| 2014-05-14 | $9.25 | $12.11 | 22,700 | — | — |
| 2014-05-13 | $9.38 | $12.28 | 26,400 | — | — |
| 2014-05-12 | $9.31 | $12.19 | 3,500 | — | — |
| 2014-05-09 | $9.30 | $12.17 | 2,600 | — | — |
| 2014-05-08 | $9.27 | $12.13 | 1,400 | — | — |
| 2014-05-07 | $9.31 | $12.19 | 8,800 | — | — |
| 2014-05-06 | $9.33 | $12.21 | 4,900 | — | — |
| 2014-05-05 | $9.47 | $12.40 | 15,700 | — | — |
| 2014-05-02 | $9.46 | $12.38 | 1,700 | — | — |
| 2014-05-01 | $9.45 | $12.37 | 4,200 | — | — |
| 2014-04-30 | $9.49 | $12.42 | 4,400 | — | — |
| 2014-04-29 | $9.49 | $12.42 | 118,300 | — | — |
| 2014-04-28 | $9.55 | $12.50 | 12,400 | — | — |
| 2014-04-25 | $9.56 | $12.51 | 29,800 | — | — |
| 2014-04-24 | $9.65 | $12.63 | 11,400 | — | — |
| 2014-04-23 | $9.59 | $12.55 | 5,000 | — | — |
| 2014-04-22 | $9.59 | $12.55 | 2,000 | — | — |
| 2014-04-21 | $9.63 | $12.61 | 7,300 | — | — |
| 2014-04-17 | $9.54 | $12.49 | 100 | — | — |
| 2014-04-16 | $9.57 | $12.53 | 0 | — | — |
| 2014-04-15 | $9.57 | $12.53 | 3,500 | — | — |
| 2014-04-14 | $9.44 | $12.36 | 4,000 | — | — |
| 2014-04-11 | $9.57 | $12.53 | 800 | — | — |
| 2014-04-10 | $9.63 | $12.61 | 72,100 | — | — |
| 2014-04-09 | $9.70 | $12.70 | 6,900 | — | — |
| 2014-04-08 | $9.67 | $12.66 | 15,000 | — | — |
| 2014-04-07 | $9.59 | $12.55 | 8,400 | — | — |
| 2014-04-04 | $9.56 | $12.51 | 27,100 | — | — |
| 2014-04-03 | $9.66 | $12.64 | 15,800 | — | — |
| 2014-04-02 | $9.56 | $12.51 | 8,300 | — | — |
| 2014-04-01 | $9.58 | $12.54 | 17,200 | — | — |
| 2014-03-31 | $9.51 | $12.45 | 2,300 | — | — |
| 2014-03-28 | $9.54 | $12.49 | 10,700 | — | — |
| 2014-03-27 | $9.46 | $12.38 | 2,000 | — | — |
| 2014-03-26 | $9.71 | $12.71 | 9,600 | — | — |
| 2014-03-25 | $9.75 | $12.76 | 22,400 | — | — |
| 2014-03-24 | $9.50 | $12.43 | 23,200 | — | — |
| 2014-03-21 | $9.57 | $12.53 | 5,000 | — | — |
| 2014-03-20 | $9.47 | $12.40 | 6,000 | — | — |
| 2014-03-19 | $9.51 | $12.45 | 7,500 | — | — |
| 2014-03-18 | $9.55 | $12.50 | 12,900 | — | — |
| 2014-03-17 | $9.43 | $12.34 | 9,800 | — | — |
| 2014-03-14 | $9.46 | $12.38 | 8,700 | — | — |
| 2014-03-13 | $9.49 | $12.42 | 1,700 | — | — |
| 2014-03-12 | $9.56 | $12.51 | 37,400 | — | — |
| 2014-03-11 | $9.59 | $12.55 | 8,400 | — | — |
| 2014-03-10 | $9.62 | $12.59 | 61,400 | — | — |
| 2014-03-07 | $9.60 | $12.57 | 2,700 | — | — |
| 2014-03-06 | $9.57 | $12.53 | 5,200 | — | — |
| 2014-03-05 | $9.49 | $12.42 | 4,200 | — | — |
| 2014-03-04 | $9.46 | $12.38 | 10,900 | — | — |
| 2014-03-03 | $9.29 | $12.16 | 16,400 | — | — |
| 2014-02-28 | $9.47 | $12.40 | 4,800 | — | — |
| 2014-02-27 | $9.49 | $12.42 | 1,100 | — | — |
| 2014-02-26 | $9.30 | $12.17 | 9,500 | — | — |
| 2014-02-25 | $9.52 | $12.46 | 2,300 | — | — |
| 2014-02-24 | $9.68 | $12.67 | 34,500 | — | — |
| 2014-02-21 | $9.80 | $12.83 | 11,700 | — | — |
| 2014-02-20 | $9.79 | $12.81 | 4,700 | — | — |
| 2014-02-19 | $9.81 | $12.84 | 22,300 | — | — |
| 2014-02-18 | $9.65 | $12.63 | 11,300 | — | — |
| 2014-02-14 | $9.54 | $12.49 | 67,400 | — | — |
| 2014-02-13 | $9.64 | $12.62 | 52,700 | — | — |
| 2014-02-12 | $9.55 | $12.50 | 19,500 | — | — |
| 2014-02-11 | $9.31 | $12.19 | 35,300 | — | — |
| 2014-02-10 | $9.21 | $12.06 | 4,300 | — | — |
| 2014-02-07 | $9.22 | $12.07 | 4,800 | — | — |
| 2014-02-06 | $9.09 | $11.90 | 14,900 | — | — |
| 2014-02-05 | $9.07 | $11.87 | 3,100 | — | — |
| 2014-02-04 | $9.29 | $12.16 | 20,900 | — | — |
| 2014-02-03 | $9.45 | $12.37 | 11,800 | — | — |
| 2014-01-31 | $9.47 | $12.40 | 19,500 | — | — |
| 2014-01-30 | $9.72 | $12.72 | 29,300 | — | — |
| 2014-01-29 | $9.54 | $12.49 | 43,900 | — | — |
| 2014-01-28 | $9.76 | $12.78 | 60,800 | — | — |
| 2014-01-27 | $9.49 | $12.42 | 58,700 | — | — |
| 2014-01-24 | $9.25 | $12.11 | 6,400 | — | — |
| 2014-01-23 | $9.25 | $12.11 | 13,600 | — | — |
| 2014-01-22 | $9.19 | $12.03 | 600 | — | — |
| 2014-01-21 | $9.14 | $11.96 | 10,900 | — | — |
| 2014-01-17 | $9.12 | $11.94 | 10,100 | — | — |
| 2014-01-16 | $9.30 | $12.17 | 7,100 | — | — |
| 2014-01-15 | $9.25 | $12.11 | 14,800 | — | — |
| 2014-01-14 | $9.11 | $11.92 | 13,000 | — | — |
| 2014-01-13 | $9.20 | $12.04 | 6,600 | — | — |
| 2014-01-10 | $9.47 | $12.40 | 900 | — | — |
| 2014-01-09 | $9.35 | $12.24 | 11,800 | — | — |
| 2014-01-08 | $9.30 | $12.17 | 19,400 | — | — |
| 2014-01-07 | $9.40 | $12.30 | 22,800 | — | — |
| 2014-01-06 | $9.31 | $12.19 | 21,400 | — | — |
| 2014-01-03 | $9.21 | $12.06 | 2,900 | — | — |
| 2014-01-02 | $9.11 | $11.92 | 5,500 | — | — |