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
- 2006-01-27 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 | $7.28 | $7.28 | 2,328,000 | — | — |
| 2014-12-30 | $7.28 | $7.28 | 1,460,100 | — | — |
| 2014-12-29 | $7.30 | $7.30 | 1,395,800 | — | — |
| 2014-12-26 | $7.41 | $7.41 | 990,600 | — | — |
| 2014-12-24 | $7.29 | $7.29 | 1,735,200 | — | — |
| 2014-12-23 | $7.26 | $7.26 | 2,753,700 | — | — |
| 2014-12-22 | $7.27 | $7.27 | 1,839,500 | — | — |
| 2014-12-19 | $7.35 | $7.35 | 3,623,100 | — | — |
| 2014-12-18 | $7.11 | $7.11 | 1,961,100 | — | — |
| 2014-12-17 | $7.04 | $7.04 | 2,439,900 | — | — |
| 2014-12-16 | $6.96 | $6.96 | 3,387,000 | — | — |
| 2014-12-15 | $7.01 | $7.01 | 2,106,800 | — | — |
| 2014-12-12 | $7.18 | $7.18 | 2,921,100 | — | — |
| 2014-12-11 | $7.26 | $7.26 | 2,809,600 | — | — |
| 2014-12-10 | $7.28 | $7.28 | 2,341,600 | — | — |
| 2014-12-09 | $7.40 | $7.40 | 2,861,900 | — | — |
| 2014-12-08 | $7.38 | $7.38 | 1,603,100 | — | — |
| 2014-12-05 | $7.49 | $7.49 | 3,186,300 | — | — |
| 2014-12-04 | $7.39 | $7.39 | 1,273,000 | — | — |
| 2014-12-03 | $7.43 | $7.43 | 1,145,700 | — | — |
| 2014-12-02 | $7.47 | $7.47 | 1,173,900 | — | — |
| 2014-12-01 | $7.52 | $7.52 | 1,755,700 | — | — |
| 2014-11-28 | $7.56 | $7.56 | 637,300 | — | — |
| 2014-11-26 | $7.58 | $7.58 | 6,169,000 | — | — |
| 2014-11-25 | $7.66 | $7.66 | 2,159,000 | — | — |
| 2014-11-24 | $7.70 | $7.70 | 1,432,600 | — | — |
| 2014-11-21 | $7.72 | $7.72 | 747,500 | — | — |
| 2014-11-20 | $7.62 | $7.62 | 2,299,400 | — | — |
| 2014-11-19 | $7.68 | $7.68 | 1,234,000 | — | — |
| 2014-11-18 | $7.67 | $7.67 | 2,202,200 | — | — |
| 2014-11-17 | $7.61 | $7.61 | 2,771,400 | — | — |
| 2014-11-14 | $7.77 | $7.77 | 2,879,300 | — | — |
| 2014-11-13 | $7.92 | $7.92 | 1,419,600 | — | — |
| 2014-11-12 | $7.85 | $7.85 | 1,553,700 | — | — |
| 2014-11-11 | $7.88 | $7.88 | 1,343,800 | — | — |
| 2014-11-10 | $7.90 | $7.90 | 1,141,200 | — | — |
| 2014-11-07 | $7.74 | $7.74 | 2,785,000 | — | — |
| 2014-11-06 | $7.81 | $7.81 | 1,234,900 | — | — |
| 2014-11-05 | $8.05 | $8.05 | 1,637,100 | — | — |
| 2014-11-04 | $8.10 | $8.10 | 2,481,700 | — | — |
| 2014-11-03 | $8.32 | $8.32 | 1,609,200 | — | — |
| 2014-10-31 | $8.37 | $8.37 | 6,252,700 | — | — |
| 2014-10-30 | $7.63 | $7.63 | 901,700 | — | — |
| 2014-10-29 | $7.62 | $7.62 | 1,920,700 | — | — |
| 2014-10-28 | $7.56 | $7.56 | 1,279,600 | — | — |
| 2014-10-27 | $7.48 | $7.48 | 1,361,400 | — | — |
| 2014-10-24 | $7.54 | $7.54 | 1,140,400 | — | — |
| 2014-10-23 | $7.46 | $7.46 | 1,350,700 | — | — |
| 2014-10-22 | $7.43 | $7.43 | 2,446,500 | — | — |
| 2014-10-21 | $7.50 | $7.50 | 7,132,900 | — | — |
| 2014-10-20 | $7.50 | $7.50 | 876,800 | — | — |
| 2014-10-17 | $7.35 | $7.35 | 1,899,800 | — | — |
| 2014-10-16 | $7.40 | $7.40 | 1,663,600 | — | — |
| 2014-10-15 | $7.44 | $7.44 | 3,205,400 | — | — |
| 2014-10-14 | $7.50 | $7.50 | 3,118,500 | — | — |
| 2014-10-13 | $7.48 | $7.48 | 1,959,300 | — | — |
| 2014-10-10 | $7.53 | $7.53 | 1,595,700 | — | — |
| 2014-10-09 | $7.83 | $7.83 | 1,137,000 | — | — |
| 2014-10-08 | $8.05 | $8.05 | 1,329,900 | — | — |
| 2014-10-07 | $8.02 | $8.02 | 1,279,900 | — | — |
| 2014-10-06 | $8.10 | $8.10 | 1,144,400 | — | — |
| 2014-10-03 | $8.14 | $8.14 | 990,000 | — | — |
| 2014-10-02 | $8.04 | $8.04 | 2,146,100 | — | — |
| 2014-10-01 | $8.19 | $8.19 | 1,026,800 | — | — |
| 2014-09-30 | $8.20 | $8.20 | 1,157,400 | — | — |
| 2014-09-29 | $8.22 | $8.22 | 1,884,500 | — | — |
| 2014-09-26 | $8.23 | $8.23 | 1,675,500 | — | — |
| 2014-09-25 | $8.20 | $8.20 | 2,039,500 | — | — |
| 2014-09-24 | $8.39 | $8.39 | 706,500 | — | — |
| 2014-09-23 | $8.30 | $8.30 | 1,085,000 | — | — |
| 2014-09-22 | $8.34 | $8.34 | 1,017,100 | — | — |
| 2014-09-19 | $8.25 | $8.25 | 687,300 | — | — |
| 2014-09-18 | $8.20 | $8.20 | 1,191,700 | — | — |
| 2014-09-17 | $8.10 | $8.10 | 1,279,200 | — | — |
| 2014-09-16 | $8.21 | $8.21 | 688,800 | — | — |
| 2014-09-15 | $8.28 | $8.28 | 707,200 | — | — |
| 2014-09-12 | $8.29 | $8.29 | 827,000 | — | — |
| 2014-09-11 | $8.30 | $8.30 | 2,060,700 | — | — |
| 2014-09-10 | $8.23 | $8.23 | 1,196,300 | — | — |
| 2014-09-09 | $8.11 | $8.11 | 1,124,400 | — | — |
| 2014-09-08 | $8.29 | $8.29 | 933,100 | — | — |
| 2014-09-05 | $8.25 | $8.25 | 825,500 | — | — |
| 2014-09-04 | $8.25 | $8.25 | 1,373,300 | — | — |
| 2014-09-03 | $8.27 | $8.27 | 678,800 | — | — |
| 2014-09-02 | $8.31 | $8.31 | 1,684,500 | — | — |
| 2014-08-29 | $8.15 | $8.15 | 1,181,700 | — | — |
| 2014-08-28 | $8.04 | $8.04 | 5,270,400 | — | — |
| 2014-08-27 | $7.98 | $7.98 | 1,906,200 | — | — |
| 2014-08-26 | $8.06 | $8.06 | 688,100 | — | — |
| 2014-08-25 | $8.10 | $8.10 | 986,000 | — | — |
| 2014-08-22 | $8.10 | $8.10 | 967,900 | — | — |
| 2014-08-21 | $8.17 | $8.17 | 1,109,700 | — | — |
| 2014-08-20 | $8.07 | $8.07 | 513,000 | — | — |
| 2014-08-19 | $8.09 | $8.09 | 543,500 | — | — |
| 2014-08-18 | $8.04 | $8.04 | 921,200 | — | — |
| 2014-08-15 | $8.12 | $8.12 | 2,264,500 | — | — |
| 2014-08-14 | $8.11 | $8.11 | 2,048,300 | — | — |
| 2014-08-13 | $8.10 | $8.10 | 1,241,700 | — | — |
| 2014-08-12 | $7.98 | $7.98 | 671,400 | — | — |
| 2014-08-11 | $8.00 | $8.00 | 590,800 | — | — |
| 2014-08-08 | $8.00 | $8.00 | 981,800 | — | — |
| 2014-08-07 | $7.98 | $7.98 | 2,206,100 | — | — |
| 2014-08-06 | $7.95 | $7.95 | 1,237,900 | — | — |
| 2014-08-05 | $8.05 | $8.05 | 714,300 | — | — |
| 2014-08-04 | $8.26 | $8.26 | 1,844,500 | — | — |
| 2014-08-01 | $8.26 | $8.26 | 919,600 | — | — |
| 2014-07-31 | $8.23 | $8.23 | 1,070,700 | — | — |
| 2014-07-30 | $8.35 | $8.35 | 1,187,500 | — | — |
| 2014-07-29 | $8.20 | $8.20 | 603,600 | — | — |
| 2014-07-28 | $8.23 | $8.23 | 1,160,000 | — | — |
| 2014-07-25 | $8.10 | $8.10 | 1,272,000 | — | — |
| 2014-07-24 | $8.09 | $8.09 | 1,286,800 | — | — |
| 2014-07-23 | $8.06 | $8.06 | 1,998,800 | — | — |
| 2014-07-22 | $8.06 | $8.06 | 1,090,900 | — | — |
| 2014-07-21 | $8.13 | $8.13 | 578,400 | — | — |
| 2014-07-18 | $8.17 | $8.17 | 1,129,600 | — | — |
| 2014-07-17 | $8.13 | $8.13 | 2,273,500 | — | — |
| 2014-07-16 | $8.26 | $8.26 | 1,481,600 | — | — |
| 2014-07-15 | $8.21 | $8.21 | 690,700 | — | — |
| 2014-07-14 | $8.25 | $8.25 | 668,900 | — | — |
| 2014-07-11 | $8.21 | $8.21 | 547,500 | — | — |
| 2014-07-10 | $8.20 | $8.20 | 840,100 | — | — |
| 2014-07-09 | $8.42 | $8.42 | 737,900 | — | — |
| 2014-07-08 | $8.43 | $8.43 | 687,500 | — | — |
| 2014-07-07 | $8.45 | $8.45 | 595,900 | — | — |
| 2014-07-03 | $8.54 | $8.54 | 1,503,700 | — | — |
| 2014-07-02 | $8.57 | $8.57 | 482,400 | — | — |
| 2014-07-01 | $8.60 | $8.60 | 954,800 | — | — |
| 2014-06-30 | $8.47 | $8.47 | 1,264,800 | — | — |
| 2014-06-27 | $8.50 | $8.50 | 568,100 | — | — |
| 2014-06-26 | $8.52 | $8.52 | 686,000 | — | — |
| 2014-06-25 | $8.56 | $8.56 | 884,700 | — | — |
| 2014-06-24 | $8.55 | $8.55 | 907,100 | — | — |
| 2014-06-23 | $8.62 | $8.62 | 500,700 | — | — |
| 2014-06-20 | $8.75 | $8.75 | 861,400 | — | — |
| 2014-06-19 | $8.73 | $8.73 | 969,400 | — | — |
| 2014-06-18 | $8.55 | $8.55 | 645,400 | — | — |
| 2014-06-17 | $8.46 | $8.46 | 830,200 | — | — |
| 2014-06-16 | $8.45 | $8.45 | 502,400 | — | — |
| 2014-06-13 | $8.55 | $8.55 | 1,177,200 | — | — |
| 2014-06-12 | $8.44 | $8.44 | 1,331,200 | — | — |
| 2014-06-11 | $8.37 | $8.37 | 751,300 | — | — |
| 2014-06-10 | $8.32 | $8.32 | 1,349,500 | — | — |
| 2014-06-09 | $8.34 | $8.34 | 1,884,100 | — | — |
| 2014-06-06 | $8.42 | $8.42 | 460,100 | — | — |
| 2014-06-05 | $8.38 | $8.38 | 651,400 | — | — |
| 2014-06-04 | $8.31 | $8.31 | 601,900 | — | — |
| 2014-06-03 | $8.34 | $8.34 | 715,700 | — | — |
| 2014-06-02 | $8.27 | $8.27 | 748,500 | — | — |
| 2014-05-30 | $8.17 | $8.17 | 412,300 | — | — |
| 2014-05-29 | $8.14 | $8.14 | 850,200 | — | — |
| 2014-05-28 | $8.05 | $8.05 | 1,502,300 | — | — |
| 2014-05-27 | $8.05 | $8.05 | 2,006,700 | — | — |
| 2014-05-23 | $7.90 | $7.90 | 1,621,800 | — | — |
| 2014-05-22 | $7.75 | $7.75 | 2,326,000 | — | — |
| 2014-05-21 | $7.65 | $7.65 | 1,594,500 | — | — |
| 2014-05-20 | $7.61 | $7.61 | 2,113,500 | — | — |
| 2014-05-19 | $7.84 | $7.84 | 618,000 | — | — |
| 2014-05-16 | $7.85 | $7.85 | 1,010,300 | — | — |
| 2014-05-15 | $7.95 | $7.95 | 1,433,500 | — | — |
| 2014-05-14 | $8.19 | $8.19 | 1,186,200 | — | — |
| 2014-05-13 | $8.33 | $8.33 | 660,500 | — | — |
| 2014-05-12 | $8.20 | $8.20 | 1,144,600 | — | — |
| 2014-05-09 | $8.12 | $8.12 | 841,300 | — | — |
| 2014-05-08 | $8.08 | $8.08 | 541,400 | — | — |
| 2014-05-07 | $8.05 | $8.05 | 2,196,000 | — | — |
| 2014-05-06 | $8.19 | $8.19 | 785,600 | — | — |
| 2014-05-05 | $8.21 | $8.21 | 549,700 | — | — |
| 2014-05-02 | $8.24 | $8.24 | 638,200 | — | — |
| 2014-05-01 | $8.19 | $8.19 | 1,992,400 | — | — |
| 2014-04-30 | $7.95 | $7.95 | 1,626,800 | — | — |
| 2014-04-29 | $7.95 | $7.95 | 1,807,600 | — | — |
| 2014-04-28 | $7.94 | $7.94 | 882,200 | — | — |
| 2014-04-25 | $7.85 | $7.85 | 4,880,800 | — | — |
| 2014-04-24 | $7.95 | $7.95 | 1,838,600 | — | — |
| 2014-04-23 | $8.02 | $8.02 | 2,722,900 | — | — |
| 2014-04-22 | $7.96 | $7.96 | 1,864,300 | — | — |
| 2014-04-21 | $8.08 | $8.08 | 788,100 | — | — |
| 2014-04-17 | $8.16 | $8.16 | 1,787,500 | — | — |
| 2014-04-16 | $8.20 | $8.20 | 3,108,700 | — | — |
| 2014-04-15 | $8.13 | $8.13 | 2,239,300 | — | — |
| 2014-04-14 | $8.15 | $8.15 | 1,154,000 | — | — |
| 2014-04-11 | $8.01 | $8.01 | 1,687,600 | — | — |
| 2014-04-10 | $8.01 | $8.01 | 3,845,800 | — | — |
| 2014-04-09 | $8.24 | $8.24 | 1,401,800 | — | — |
| 2014-04-08 | $8.23 | $8.23 | 2,028,900 | — | — |
| 2014-04-07 | $8.55 | $8.55 | 1,422,100 | — | — |
| 2014-04-04 | $8.70 | $8.70 | 637,700 | — | — |
| 2014-04-03 | $8.76 | $8.76 | 688,600 | — | — |
| 2014-04-02 | $8.83 | $8.83 | 1,185,000 | — | — |
| 2014-04-01 | $8.66 | $8.66 | 1,218,600 | — | — |
| 2014-03-31 | $8.65 | $8.65 | 1,611,600 | — | — |
| 2014-03-28 | $8.47 | $8.47 | 1,161,100 | — | — |
| 2014-03-27 | $8.16 | $8.16 | 1,880,100 | — | — |
| 2014-03-26 | $8.28 | $8.28 | 1,042,900 | — | — |
| 2014-03-25 | $8.31 | $8.31 | 1,255,900 | — | — |
| 2014-03-24 | $8.27 | $8.27 | 1,110,900 | — | — |
| 2014-03-21 | $8.40 | $8.40 | 1,076,600 | — | — |
| 2014-03-20 | $8.40 | $8.40 | 2,058,700 | — | — |
| 2014-03-19 | $8.60 | $8.60 | 1,455,400 | — | — |
| 2014-03-18 | $8.63 | $8.63 | 1,603,800 | — | — |
| 2014-03-17 | $8.68 | $8.68 | 684,000 | — | — |
| 2014-03-14 | $8.57 | $8.57 | 869,000 | — | — |
| 2014-03-13 | $8.60 | $8.60 | 2,922,100 | — | — |
| 2014-03-12 | $8.80 | $8.80 | 711,700 | — | — |
| 2014-03-11 | $8.90 | $8.90 | 765,100 | — | — |
| 2014-03-10 | $9.01 | $9.01 | 959,700 | — | — |
| 2014-03-07 | $9.12 | $9.12 | 931,300 | — | — |
| 2014-03-06 | $9.16 | $9.16 | 859,200 | — | — |
| 2014-03-05 | $8.95 | $8.95 | 903,100 | — | — |
| 2014-03-04 | $8.97 | $8.97 | 1,126,800 | — | — |
| 2014-03-03 | $8.84 | $8.84 | 1,768,100 | — | — |
| 2014-02-28 | $9.05 | $9.05 | 1,651,700 | — | — |
| 2014-02-27 | $9.12 | $9.12 | 1,147,300 | — | — |
| 2014-02-26 | $9.24 | $9.24 | 1,149,000 | — | — |
| 2014-02-25 | $9.35 | $9.35 | 1,630,900 | — | — |
| 2014-02-24 | $9.42 | $9.42 | 850,100 | — | — |
| 2014-02-21 | $9.43 | $9.43 | 628,400 | — | — |
| 2014-02-20 | $9.45 | $9.45 | 1,095,700 | — | — |
| 2014-02-19 | $9.46 | $9.46 | 742,900 | — | — |
| 2014-02-18 | $9.59 | $9.59 | 1,431,000 | — | — |
| 2014-02-14 | $9.23 | $9.23 | 1,004,900 | — | — |
| 2014-02-13 | $9.31 | $9.31 | 1,269,700 | — | — |
| 2014-02-12 | $9.41 | $9.41 | 973,700 | — | — |
| 2014-02-11 | $9.48 | $9.48 | 1,481,100 | — | — |
| 2014-02-10 | $9.33 | $9.33 | 3,433,100 | — | — |
| 2014-02-07 | $9.45 | $9.45 | 764,900 | — | — |
| 2014-02-06 | $9.29 | $9.29 | 1,574,200 | — | — |
| 2014-02-05 | $9.35 | $9.35 | 2,506,200 | — | — |
| 2014-02-04 | $9.08 | $9.08 | 1,495,200 | — | — |
| 2014-02-03 | $8.96 | $8.96 | 2,138,200 | — | — |
| 2014-01-31 | $9.32 | $9.32 | 1,250,400 | — | — |
| 2014-01-30 | $9.45 | $9.45 | 2,673,800 | — | — |
| 2014-01-29 | $9.71 | $9.71 | 2,746,600 | — | — |
| 2014-01-28 | $9.74 | $9.74 | 1,291,300 | — | — |
| 2014-01-27 | $9.68 | $9.68 | 1,236,600 | — | — |
| 2014-01-24 | $9.81 | $9.81 | 1,358,100 | — | — |
| 2014-01-23 | $10.06 | $10.06 | 1,145,200 | — | — |
| 2014-01-22 | $10.29 | $10.29 | 590,800 | — | — |
| 2014-01-21 | $10.16 | $10.16 | 1,208,900 | — | — |
| 2014-01-17 | $10.34 | $10.34 | 901,000 | — | — |
| 2014-01-16 | $10.27 | $10.27 | 667,700 | — | — |
| 2014-01-15 | $10.38 | $10.38 | 937,100 | — | — |
| 2014-01-14 | $10.27 | $10.27 | 1,397,500 | — | — |
| 2014-01-13 | $10.26 | $10.26 | 2,412,300 | — | — |
| 2014-01-10 | $10.35 | $10.35 | 670,800 | — | — |
| 2014-01-09 | $10.24 | $10.24 | 666,000 | — | — |
| 2014-01-08 | $10.35 | $10.35 | 838,300 | — | — |
| 2014-01-07 | $10.36 | $10.36 | 847,600 | — | — |
| 2014-01-06 | $10.38 | $10.38 | 958,400 | — | — |
| 2014-01-03 | $10.29 | $10.29 | 790,300 | — | — |
| 2014-01-02 | $10.29 | $10.29 | 1,001,100 | — | — |