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
- 1991-07-12 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 | $6.39 | $6.39 | 42,600 | — | — |
| 2014-12-30 | $6.36 | $6.36 | 72,900 | — | — |
| 2014-12-29 | $6.53 | $6.53 | 40,700 | — | — |
| 2014-12-26 | $6.53 | $6.53 | 18,600 | — | — |
| 2014-12-24 | $6.50 | $6.50 | 13,800 | — | — |
| 2014-12-23 | $6.39 | $6.39 | 82,000 | — | — |
| 2014-12-22 | $6.49 | $6.49 | 48,100 | — | — |
| 2014-12-19 | $6.43 | $6.43 | 143,900 | — | — |
| 2014-12-18 | $6.29 | $6.29 | 341,600 | — | — |
| 2014-12-17 | $5.67 | $5.67 | 148,700 | — | — |
| 2014-12-16 | $5.70 | $5.70 | 110,800 | — | — |
| 2014-12-15 | $5.76 | $5.76 | 123,400 | — | — |
| 2014-12-12 | $5.83 | $5.83 | 113,700 | — | — |
| 2014-12-11 | $6.33 | $6.33 | 68,800 | — | — |
| 2014-12-10 | $5.89 | $5.89 | 122,500 | — | — |
| 2014-12-09 | $6.38 | $6.38 | 54,800 | — | — |
| 2014-12-08 | $6.42 | $6.42 | 49,300 | — | — |
| 2014-12-05 | $6.70 | $6.70 | 40,700 | — | — |
| 2014-12-04 | $6.54 | $6.54 | 57,400 | — | — |
| 2014-12-03 | $6.57 | $6.57 | 71,000 | — | — |
| 2014-12-02 | $6.42 | $6.42 | 100,500 | — | — |
| 2014-12-01 | $6.40 | $6.40 | 107,400 | — | — |
| 2014-11-28 | $6.69 | $6.69 | 41,500 | — | — |
| 2014-11-26 | $6.71 | $6.71 | 28,100 | — | — |
| 2014-11-25 | $6.76 | $6.76 | 79,400 | — | — |
| 2014-11-24 | $6.57 | $6.57 | 60,300 | — | — |
| 2014-11-21 | $6.60 | $6.60 | 124,600 | — | — |
| 2014-11-20 | $6.66 | $6.66 | 56,300 | — | — |
| 2014-11-19 | $6.64 | $6.64 | 162,900 | — | — |
| 2014-11-18 | $6.70 | $6.70 | 90,700 | — | — |
| 2014-11-17 | $6.64 | $6.64 | 156,100 | — | — |
| 2014-11-14 | $7.25 | $7.25 | 138,900 | — | — |
| 2014-11-13 | $7.37 | $7.37 | 126,900 | — | — |
| 2014-11-12 | $7.87 | $7.87 | 112,700 | — | — |
| 2014-11-11 | $8.24 | $8.24 | 55,700 | — | — |
| 2014-11-10 | $8.54 | $8.54 | 101,600 | — | — |
| 2014-11-07 | $9.02 | $9.02 | 49,400 | — | — |
| 2014-11-06 | $9.15 | $9.15 | 54,600 | — | — |
| 2014-11-05 | $9.14 | $9.14 | 64,700 | — | — |
| 2014-11-04 | $8.96 | $8.96 | 58,600 | — | — |
| 2014-11-03 | $8.85 | $8.85 | 45,800 | — | — |
| 2014-10-31 | $8.82 | $8.82 | 87,900 | — | — |
| 2014-10-30 | $8.74 | $8.74 | 58,500 | — | — |
| 2014-10-29 | $8.39 | $8.39 | 51,200 | — | — |
| 2014-10-28 | $8.12 | $8.12 | 72,800 | — | — |
| 2014-10-27 | $8.01 | $8.01 | 66,900 | — | — |
| 2014-10-24 | $8.19 | $8.19 | 19,800 | — | — |
| 2014-10-23 | $8.17 | $8.17 | 150,300 | — | — |
| 2014-10-22 | $7.85 | $7.85 | 23,300 | — | — |
| 2014-10-21 | $8.16 | $8.16 | 36,100 | — | — |
| 2014-10-20 | $8.12 | $8.12 | 28,600 | — | — |
| 2014-10-17 | $8.08 | $8.08 | 41,000 | — | — |
| 2014-10-16 | $8.23 | $8.23 | 33,900 | — | — |
| 2014-10-15 | $8.02 | $8.02 | 56,800 | — | — |
| 2014-10-14 | $7.58 | $7.58 | 30,400 | — | — |
| 2014-10-13 | $7.42 | $7.42 | 45,300 | — | — |
| 2014-10-10 | $7.46 | $7.46 | 99,500 | — | — |
| 2014-10-09 | $7.47 | $7.47 | 80,400 | — | — |
| 2014-10-08 | $7.57 | $7.57 | 90,300 | — | — |
| 2014-10-07 | $7.24 | $7.24 | 75,400 | — | — |
| 2014-10-06 | $7.47 | $7.47 | 61,500 | — | — |
| 2014-10-03 | $7.50 | $7.50 | 35,500 | — | — |
| 2014-10-02 | $7.50 | $7.50 | 73,700 | — | — |
| 2014-10-01 | $7.54 | $7.54 | 72,300 | — | — |
| 2014-09-30 | $7.67 | $7.67 | 75,600 | — | — |
| 2014-09-29 | $7.80 | $7.80 | 85,300 | — | — |
| 2014-09-26 | $7.56 | $7.56 | 40,600 | — | — |
| 2014-09-25 | $7.46 | $7.46 | 83,500 | — | — |
| 2014-09-24 | $7.56 | $7.56 | 24,300 | — | — |
| 2014-09-23 | $7.63 | $7.63 | 58,100 | — | — |
| 2014-09-22 | $7.64 | $7.64 | 70,700 | — | — |
| 2014-09-19 | $7.69 | $7.69 | 133,900 | — | — |
| 2014-09-18 | $7.78 | $7.78 | 33,700 | — | — |
| 2014-09-17 | $7.71 | $7.71 | 54,000 | — | — |
| 2014-09-16 | $7.70 | $7.70 | 55,100 | — | — |
| 2014-09-15 | $7.80 | $7.80 | 44,100 | — | — |
| 2014-09-12 | $7.90 | $7.90 | 84,200 | — | — |
| 2014-09-11 | $8.09 | $8.09 | 42,800 | — | — |
| 2014-09-10 | $8.15 | $8.15 | 30,900 | — | — |
| 2014-09-09 | $8.17 | $8.17 | 54,700 | — | — |
| 2014-09-08 | $8.28 | $8.28 | 12,900 | — | — |
| 2014-09-05 | $8.31 | $8.31 | 29,900 | — | — |
| 2014-09-04 | $8.32 | $8.32 | 23,300 | — | — |
| 2014-09-03 | $8.37 | $8.37 | 78,500 | — | — |
| 2014-09-02 | $8.68 | $8.68 | 36,500 | — | — |
| 2014-08-29 | $8.52 | $8.52 | 43,200 | — | — |
| 2014-08-28 | $8.57 | $8.57 | 58,500 | — | — |
| 2014-08-27 | $8.82 | $8.82 | 33,300 | — | — |
| 2014-08-26 | $8.95 | $8.95 | 172,400 | — | — |
| 2014-08-25 | $8.85 | $8.85 | 37,100 | — | — |
| 2014-08-22 | $8.82 | $8.82 | 34,700 | — | — |
| 2014-08-21 | $8.91 | $8.91 | 104,600 | — | — |
| 2014-08-20 | $8.87 | $8.87 | 81,800 | — | — |
| 2014-08-19 | $9.04 | $9.04 | 130,600 | — | — |
| 2014-08-18 | $9.04 | $9.04 | 139,200 | — | — |
| 2014-08-15 | $9.01 | $9.01 | 168,200 | — | — |
| 2014-08-14 | $8.98 | $8.98 | 43,400 | — | — |
| 2014-08-13 | $8.94 | $8.94 | 72,100 | — | — |
| 2014-08-12 | $8.98 | $8.98 | 66,800 | — | — |
| 2014-08-11 | $8.99 | $8.99 | 99,400 | — | — |
| 2014-08-08 | $8.98 | $8.98 | 54,900 | — | — |
| 2014-08-07 | $9.01 | $9.01 | 76,100 | — | — |
| 2014-08-06 | $9.03 | $9.03 | 72,000 | — | — |
| 2014-08-05 | $8.95 | $8.95 | 73,800 | — | — |
| 2014-08-04 | $9.03 | $9.03 | 144,800 | — | — |
| 2014-08-01 | $8.74 | $8.74 | 66,200 | — | — |
| 2014-07-31 | $8.87 | $8.87 | 132,700 | — | — |
| 2014-07-30 | $9.06 | $9.06 | 99,000 | — | — |
| 2014-07-29 | $9.12 | $9.12 | 28,500 | — | — |
| 2014-07-28 | $9.12 | $9.12 | 54,700 | — | — |
| 2014-07-25 | $9.09 | $9.09 | 37,200 | — | — |
| 2014-07-24 | $9.08 | $9.08 | 38,600 | — | — |
| 2014-07-23 | $9.36 | $9.36 | 58,600 | — | — |
| 2014-07-22 | $9.35 | $9.35 | 34,000 | — | — |
| 2014-07-21 | $9.34 | $9.34 | 51,800 | — | — |
| 2014-07-18 | $9.43 | $9.43 | 77,500 | — | — |
| 2014-07-17 | $9.06 | $9.06 | 49,600 | — | — |
| 2014-07-16 | $9.08 | $9.08 | 22,400 | — | — |
| 2014-07-15 | $9.02 | $9.02 | 27,000 | — | — |
| 2014-07-14 | $9.26 | $9.26 | 51,300 | — | — |
| 2014-07-11 | $9.19 | $9.19 | 24,600 | — | — |
| 2014-07-10 | $9.08 | $9.08 | 34,000 | — | — |
| 2014-07-09 | $9.37 | $9.37 | 30,400 | — | — |
| 2014-07-08 | $9.54 | $9.54 | 51,300 | — | — |
| 2014-07-07 | $9.71 | $9.71 | 44,700 | — | — |
| 2014-07-03 | $9.88 | $9.88 | 42,500 | — | — |
| 2014-07-02 | $9.84 | $9.84 | 110,400 | — | — |
| 2014-07-01 | $9.47 | $9.47 | 74,800 | — | — |
| 2014-06-30 | $9.38 | $9.38 | 79,900 | — | — |
| 2014-06-27 | $9.49 | $9.49 | 307,600 | — | — |
| 2014-06-26 | $8.89 | $8.89 | 48,900 | — | — |
| 2014-06-25 | $9.12 | $9.12 | 38,500 | — | — |
| 2014-06-24 | $9.12 | $9.12 | 67,000 | — | — |
| 2014-06-23 | $9.36 | $9.36 | 60,000 | — | — |
| 2014-06-20 | $9.48 | $9.48 | 125,700 | — | — |
| 2014-06-19 | $9.44 | $9.44 | 82,500 | — | — |
| 2014-06-18 | $9.45 | $9.45 | 76,000 | — | — |
| 2014-06-17 | $9.15 | $9.15 | 85,500 | — | — |
| 2014-06-16 | $9.05 | $9.05 | 84,500 | — | — |
| 2014-06-13 | $9.04 | $9.04 | 57,500 | — | — |
| 2014-06-12 | $9.25 | $9.25 | 47,900 | — | — |
| 2014-06-11 | $9.37 | $9.37 | 70,900 | — | — |
| 2014-06-10 | $9.41 | $9.41 | 39,400 | — | — |
| 2014-06-09 | $9.54 | $9.54 | 71,800 | — | — |
| 2014-06-06 | $9.44 | $9.44 | 66,100 | — | — |
| 2014-06-05 | $9.04 | $9.04 | 62,300 | — | — |
| 2014-06-04 | $8.86 | $8.86 | 73,400 | — | — |
| 2014-06-03 | $9.06 | $9.06 | 154,500 | — | — |
| 2014-06-02 | $9.01 | $9.01 | 93,400 | — | — |
| 2014-05-30 | $9.17 | $9.17 | 311,400 | — | — |
| 2014-05-29 | $9.53 | $9.53 | 88,800 | — | — |
| 2014-05-28 | $9.60 | $9.60 | 97,600 | — | — |
| 2014-05-27 | $9.60 | $9.60 | 152,600 | — | — |
| 2014-05-23 | $9.22 | $9.22 | 79,000 | — | — |
| 2014-05-22 | $9.12 | $9.12 | 90,500 | — | — |
| 2014-05-21 | $9.12 | $9.12 | 153,400 | — | — |
| 2014-05-20 | $9.01 | $9.01 | 162,000 | — | — |
| 2014-05-19 | $9.07 | $9.07 | 139,400 | — | — |
| 2014-05-16 | $9.06 | $9.06 | 129,300 | — | — |
| 2014-05-15 | $9.03 | $9.03 | 180,900 | — | — |
| 2014-05-14 | $9.17 | $9.17 | 290,900 | — | — |
| 2014-05-13 | $8.94 | $8.94 | 335,300 | — | — |
| 2014-05-12 | $9.09 | $9.09 | 432,800 | — | — |
| 2014-05-09 | $8.06 | $8.06 | 112,000 | — | — |
| 2014-05-08 | $8.15 | $8.15 | 183,500 | — | — |
| 2014-05-07 | $8.14 | $8.14 | 135,500 | — | — |
| 2014-05-06 | $8.05 | $8.05 | 98,600 | — | — |
| 2014-05-05 | $8.06 | $8.06 | 97,100 | — | — |
| 2014-05-02 | $8.05 | $8.05 | 133,200 | — | — |
| 2014-05-01 | $7.99 | $7.99 | 363,300 | — | — |
| 2014-04-30 | $7.68 | $7.68 | 302,400 | — | — |
| 2014-04-29 | $6.80 | $6.80 | 104,500 | — | — |
| 2014-04-28 | $6.84 | $6.84 | 103,200 | — | — |
| 2014-04-25 | $6.80 | $6.80 | 87,400 | — | — |
| 2014-04-24 | $6.80 | $6.80 | 92,400 | — | — |
| 2014-04-23 | $6.78 | $6.78 | 87,100 | — | — |
| 2014-04-22 | $6.84 | $6.84 | 50,400 | — | — |
| 2014-04-21 | $6.78 | $6.78 | 46,400 | — | — |
| 2014-04-17 | $6.81 | $6.81 | 129,600 | — | — |
| 2014-04-16 | $6.97 | $6.97 | 87,700 | — | — |
| 2014-04-15 | $7.23 | $7.23 | 158,300 | — | — |
| 2014-04-14 | $7.31 | $7.31 | 122,600 | — | — |
| 2014-04-11 | $7.50 | $7.50 | 71,200 | — | — |
| 2014-04-10 | $7.89 | $7.89 | 102,500 | — | — |
| 2014-04-09 | $8.09 | $8.09 | 43,600 | — | — |
| 2014-04-08 | $8.11 | $8.11 | 72,300 | — | — |
| 2014-04-07 | $7.99 | $7.99 | 81,200 | — | — |
| 2014-04-04 | $8.22 | $8.22 | 104,800 | — | — |
| 2014-04-03 | $8.52 | $8.52 | 68,800 | — | — |
| 2014-04-02 | $8.57 | $8.57 | 68,700 | — | — |
| 2014-04-01 | $8.68 | $8.68 | 92,100 | — | — |
| 2014-03-31 | $8.67 | $8.67 | 106,500 | — | — |
| 2014-03-28 | $8.75 | $8.75 | 126,300 | — | — |
| 2014-03-27 | $9.00 | $9.00 | 90,200 | — | — |
| 2014-03-26 | $9.20 | $9.20 | 116,300 | — | — |
| 2014-03-25 | $9.28 | $9.28 | 197,300 | — | — |
| 2014-03-24 | $9.50 | $9.50 | 130,300 | — | — |
| 2014-03-21 | $9.51 | $9.51 | 192,500 | — | — |
| 2014-03-20 | $9.34 | $9.34 | 82,500 | — | — |
| 2014-03-19 | $9.48 | $9.48 | 58,600 | — | — |
| 2014-03-18 | $9.60 | $9.60 | 58,900 | — | — |
| 2014-03-17 | $9.68 | $9.68 | 145,300 | — | — |
| 2014-03-14 | $9.95 | $9.95 | 45,200 | — | — |
| 2014-03-13 | $9.60 | $9.60 | 33,700 | — | — |
| 2014-03-12 | $9.80 | $9.80 | 26,300 | — | — |
| 2014-03-11 | $9.68 | $9.68 | 44,800 | — | — |
| 2014-03-10 | $9.78 | $9.78 | 21,500 | — | — |
| 2014-03-07 | $9.80 | $9.80 | 108,300 | — | — |
| 2014-03-06 | $9.78 | $9.78 | 96,800 | — | — |
| 2014-03-05 | $9.79 | $9.79 | 30,900 | — | — |
| 2014-03-04 | $9.86 | $9.86 | 71,800 | — | — |
| 2014-03-03 | $9.52 | $9.52 | 61,300 | — | — |
| 2014-02-28 | $9.47 | $9.47 | 120,600 | — | — |
| 2014-02-27 | $9.82 | $9.82 | 52,300 | — | — |
| 2014-02-26 | $9.74 | $9.74 | 36,000 | — | — |
| 2014-02-25 | $9.70 | $9.70 | 46,500 | — | — |
| 2014-02-24 | $9.64 | $9.64 | 53,700 | — | — |
| 2014-02-21 | $9.30 | $9.30 | 34,100 | — | — |
| 2014-02-20 | $9.31 | $9.31 | 62,700 | — | — |
| 2014-02-19 | $9.38 | $9.38 | 25,100 | — | — |
| 2014-02-18 | $9.72 | $9.72 | 25,800 | — | — |
| 2014-02-14 | $9.66 | $9.66 | 49,800 | — | — |
| 2014-02-13 | $9.56 | $9.56 | 21,000 | — | — |
| 2014-02-12 | $9.50 | $9.50 | 44,700 | — | — |
| 2014-02-11 | $9.43 | $9.43 | 44,700 | — | — |
| 2014-02-10 | $9.36 | $9.36 | 27,400 | — | — |
| 2014-02-07 | $9.50 | $9.50 | 53,700 | — | — |
| 2014-02-06 | $9.88 | $9.88 | 107,700 | — | — |
| 2014-02-05 | $10.25 | $10.25 | 87,400 | — | — |
| 2014-02-04 | $10.69 | $10.69 | 63,600 | — | — |
| 2014-02-03 | $10.71 | $10.71 | 64,800 | — | — |
| 2014-01-31 | $10.82 | $10.82 | 57,400 | — | — |
| 2014-01-30 | $10.97 | $10.97 | 40,300 | — | — |
| 2014-01-29 | $10.87 | $10.87 | 25,200 | — | — |
| 2014-01-28 | $10.99 | $10.99 | 46,600 | — | — |
| 2014-01-27 | $10.84 | $10.84 | 115,100 | — | — |
| 2014-01-24 | $11.11 | $11.11 | 26,500 | — | — |
| 2014-01-23 | $11.52 | $11.52 | 58,300 | — | — |
| 2014-01-22 | $11.17 | $11.17 | 6,600 | — | — |
| 2014-01-21 | $11.27 | $11.27 | 22,100 | — | — |
| 2014-01-17 | $11.27 | $11.27 | 11,900 | — | — |
| 2014-01-16 | $11.46 | $11.46 | 11,300 | — | — |
| 2014-01-15 | $11.63 | $11.63 | 32,200 | — | — |
| 2014-01-14 | $11.47 | $11.47 | 25,000 | — | — |
| 2014-01-13 | $11.11 | $11.11 | 41,500 | — | — |
| 2014-01-10 | $11.24 | $11.24 | 11,600 | — | — |
| 2014-01-09 | $11.34 | $11.34 | 28,100 | — | — |
| 2014-01-08 | $11.04 | $11.04 | 32,700 | — | — |
| 2014-01-07 | $11.10 | $11.10 | 35,200 | — | — |
| 2014-01-06 | $11.04 | $11.04 | 28,300 | — | — |
| 2014-01-03 | $11.48 | $11.48 | 64,200 | — | — |
| 2014-01-02 | $11.28 | $11.28 | 49,300 | — | — |