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
- 2012-05-01 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 | $8.30 | $8.30 | 356,300 | — | — |
| 2014-12-30 | $8.14 | $8.14 | 411,700 | — | — |
| 2014-12-29 | $8.35 | $8.35 | 290,200 | — | — |
| 2014-12-26 | $8.65 | $8.65 | 173,200 | — | — |
| 2014-12-24 | $8.52 | $8.52 | 223,200 | — | — |
| 2014-12-23 | $8.37 | $8.37 | 429,900 | — | — |
| 2014-12-22 | $8.86 | $8.86 | 408,900 | — | — |
| 2014-12-19 | $8.91 | $8.91 | 551,500 | — | — |
| 2014-12-18 | $8.94 | $8.94 | 696,600 | — | — |
| 2014-12-17 | $8.74 | $8.74 | 346,100 | — | — |
| 2014-12-16 | $8.72 | $8.72 | 554,800 | — | — |
| 2014-12-15 | $8.64 | $8.64 | 515,200 | — | — |
| 2014-12-12 | $8.72 | $8.72 | 369,100 | — | — |
| 2014-12-11 | $8.70 | $8.70 | 433,100 | — | — |
| 2014-12-10 | $8.72 | $8.72 | 355,800 | — | — |
| 2014-12-09 | $8.80 | $8.80 | 461,300 | — | — |
| 2014-12-08 | $8.83 | $8.83 | 505,900 | — | — |
| 2014-12-05 | $8.95 | $8.95 | 398,600 | — | — |
| 2014-12-04 | $8.90 | $8.90 | 619,500 | — | — |
| 2014-12-03 | $9.49 | $9.49 | 1,106,100 | — | — |
| 2014-12-02 | $8.95 | $8.95 | 347,000 | — | — |
| 2014-12-01 | $8.79 | $8.79 | 199,700 | — | — |
| 2014-11-28 | $8.86 | $8.86 | 140,600 | — | — |
| 2014-11-26 | $8.94 | $8.94 | 179,100 | — | — |
| 2014-11-25 | $8.90 | $8.90 | 331,400 | — | — |
| 2014-11-24 | $8.93 | $8.93 | 663,900 | — | — |
| 2014-11-21 | $8.88 | $8.88 | 431,200 | — | — |
| 2014-11-20 | $8.98 | $8.98 | 594,900 | — | — |
| 2014-11-19 | $8.79 | $8.79 | 326,700 | — | — |
| 2014-11-18 | $9.07 | $9.07 | 880,600 | — | — |
| 2014-11-17 | $8.26 | $8.26 | 262,300 | — | — |
| 2014-11-14 | $8.47 | $8.47 | 363,700 | — | — |
| 2014-11-13 | $8.49 | $8.49 | 435,500 | — | — |
| 2014-11-12 | $8.40 | $8.40 | 1,220,600 | — | — |
| 2014-11-11 | $7.91 | $7.91 | 556,600 | — | — |
| 2014-11-10 | $8.07 | $8.07 | 369,200 | — | — |
| 2014-11-07 | $7.84 | $7.84 | 393,700 | — | — |
| 2014-11-06 | $8.02 | $8.02 | 351,800 | — | — |
| 2014-11-05 | $7.86 | $7.86 | 262,700 | — | — |
| 2014-11-04 | $7.83 | $7.83 | 130,800 | — | — |
| 2014-11-03 | $7.90 | $7.90 | 139,400 | — | — |
| 2014-10-31 | $8.03 | $8.03 | 208,600 | — | — |
| 2014-10-30 | $8.05 | $8.05 | 239,100 | — | — |
| 2014-10-29 | $7.70 | $7.70 | 411,200 | — | — |
| 2014-10-28 | $7.85 | $7.85 | 244,100 | — | — |
| 2014-10-27 | $7.58 | $7.58 | 163,800 | — | — |
| 2014-10-24 | $7.51 | $7.51 | 268,200 | — | — |
| 2014-10-23 | $7.49 | $7.49 | 483,100 | — | — |
| 2014-10-22 | $7.84 | $7.84 | 193,600 | — | — |
| 2014-10-21 | $7.80 | $7.80 | 602,300 | — | — |
| 2014-10-20 | $7.79 | $7.79 | 186,700 | — | — |
| 2014-10-17 | $7.88 | $7.88 | 280,600 | — | — |
| 2014-10-16 | $8.39 | $8.39 | 271,200 | — | — |
| 2014-10-15 | $8.16 | $8.16 | 326,700 | — | — |
| 2014-10-14 | $7.79 | $7.79 | 368,900 | — | — |
| 2014-10-13 | $7.93 | $7.93 | 280,000 | — | — |
| 2014-10-10 | $8.17 | $8.17 | 277,400 | — | — |
| 2014-10-09 | $8.41 | $8.41 | 401,500 | — | — |
| 2014-10-08 | $8.38 | $8.38 | 385,000 | — | — |
| 2014-10-07 | $8.30 | $8.30 | 251,700 | — | — |
| 2014-10-06 | $8.60 | $8.60 | 446,500 | — | — |
| 2014-10-03 | $8.73 | $8.73 | 426,700 | — | — |
| 2014-10-02 | $8.58 | $8.58 | 402,300 | — | — |
| 2014-10-01 | $8.37 | $8.37 | 368,600 | — | — |
| 2014-09-30 | $8.69 | $8.69 | 548,300 | — | — |
| 2014-09-29 | $8.84 | $8.84 | 714,400 | — | — |
| 2014-09-26 | $8.31 | $8.31 | 390,000 | — | — |
| 2014-09-25 | $8.30 | $8.30 | 367,400 | — | — |
| 2014-09-24 | $8.40 | $8.40 | 529,700 | — | — |
| 2014-09-23 | $8.25 | $8.25 | 696,700 | — | — |
| 2014-09-22 | $7.99 | $7.99 | 281,300 | — | — |
| 2014-09-19 | $8.19 | $8.19 | 472,800 | — | — |
| 2014-09-18 | $8.41 | $8.41 | 236,300 | — | — |
| 2014-09-17 | $8.43 | $8.43 | 291,600 | — | — |
| 2014-09-16 | $8.25 | $8.25 | 248,800 | — | — |
| 2014-09-15 | $8.13 | $8.13 | 251,600 | — | — |
| 2014-09-12 | $8.28 | $8.28 | 426,500 | — | — |
| 2014-09-11 | $8.53 | $8.53 | 254,300 | — | — |
| 2014-09-10 | $8.75 | $8.75 | 618,800 | — | — |
| 2014-09-09 | $8.43 | $8.43 | 242,200 | — | — |
| 2014-09-08 | $8.45 | $8.45 | 277,900 | — | — |
| 2014-09-05 | $8.40 | $8.40 | 316,100 | — | — |
| 2014-09-04 | $8.36 | $8.36 | 559,100 | — | — |
| 2014-09-03 | $8.74 | $8.74 | 365,900 | — | — |
| 2014-09-02 | $8.94 | $8.94 | 440,200 | — | — |
| 2014-08-29 | $9.06 | $9.06 | 457,500 | — | — |
| 2014-08-28 | $8.81 | $8.81 | 646,300 | — | — |
| 2014-08-27 | $8.96 | $8.96 | 203,100 | — | — |
| 2014-08-26 | $8.96 | $8.96 | 712,400 | — | — |
| 2014-08-25 | $8.85 | $8.85 | 368,200 | — | — |
| 2014-08-22 | $8.99 | $8.99 | 442,000 | — | — |
| 2014-08-21 | $8.59 | $8.59 | 349,800 | — | — |
| 2014-08-20 | $8.85 | $8.85 | 351,700 | — | — |
| 2014-08-19 | $8.96 | $8.96 | 521,800 | — | — |
| 2014-08-18 | $9.01 | $9.01 | 487,200 | — | — |
| 2014-08-15 | $9.00 | $9.00 | 675,200 | — | — |
| 2014-08-14 | $9.30 | $9.30 | 717,400 | — | — |
| 2014-08-13 | $9.39 | $9.39 | 665,300 | — | — |
| 2014-08-12 | $9.07 | $9.07 | 1,177,500 | — | — |
| 2014-08-11 | $8.33 | $8.33 | 484,700 | — | — |
| 2014-08-08 | $8.48 | $8.48 | 352,800 | — | — |
| 2014-08-07 | $8.15 | $8.15 | 503,100 | — | — |
| 2014-08-06 | $8.36 | $8.36 | 228,400 | — | — |
| 2014-08-05 | $8.43 | $8.43 | 279,100 | — | — |
| 2014-08-04 | $8.58 | $8.58 | 232,100 | — | — |
| 2014-08-01 | $8.56 | $8.56 | 214,600 | — | — |
| 2014-07-31 | $8.66 | $8.66 | 255,900 | — | — |
| 2014-07-30 | $9.06 | $9.06 | 214,600 | — | — |
| 2014-07-29 | $8.85 | $8.85 | 220,200 | — | — |
| 2014-07-28 | $8.97 | $8.97 | 331,100 | — | — |
| 2014-07-25 | $8.94 | $8.94 | 320,800 | — | — |
| 2014-07-24 | $9.18 | $9.18 | 220,700 | — | — |
| 2014-07-23 | $9.23 | $9.23 | 1,710,300 | — | — |
| 2014-07-22 | $9.12 | $9.12 | 426,200 | — | — |
| 2014-07-21 | $9.20 | $9.20 | 634,300 | — | — |
| 2014-07-18 | $9.25 | $9.25 | 474,300 | — | — |
| 2014-07-17 | $9.28 | $9.28 | 537,400 | — | — |
| 2014-07-16 | $9.50 | $9.50 | 639,100 | — | — |
| 2014-07-15 | $10.07 | $10.07 | 387,400 | — | — |
| 2014-07-14 | $10.76 | $10.76 | 281,900 | — | — |
| 2014-07-11 | $10.52 | $10.52 | 155,600 | — | — |
| 2014-07-10 | $10.64 | $10.64 | 222,900 | — | — |
| 2014-07-09 | $10.78 | $10.78 | 246,000 | — | — |
| 2014-07-08 | $10.70 | $10.70 | 494,000 | — | — |
| 2014-07-07 | $10.38 | $10.38 | 298,400 | — | — |
| 2014-07-03 | $11.11 | $11.11 | 177,400 | — | — |
| 2014-07-02 | $11.13 | $11.13 | 779,300 | — | — |
| 2014-07-01 | $10.99 | $10.99 | 448,300 | — | — |
| 2014-06-30 | $10.95 | $10.95 | 459,000 | — | — |
| 2014-06-27 | $10.85 | $10.85 | 1,601,100 | — | — |
| 2014-06-26 | $10.64 | $10.64 | 270,700 | — | — |
| 2014-06-25 | $10.66 | $10.66 | 401,700 | — | — |
| 2014-06-24 | $10.54 | $10.54 | 543,200 | — | — |
| 2014-06-23 | $10.74 | $10.74 | 365,300 | — | — |
| 2014-06-20 | $10.72 | $10.72 | 530,200 | — | — |
| 2014-06-19 | $10.58 | $10.58 | 227,400 | — | — |
| 2014-06-18 | $10.72 | $10.72 | 438,900 | — | — |
| 2014-06-17 | $10.69 | $10.69 | 614,500 | — | — |
| 2014-06-16 | $10.46 | $10.46 | 699,600 | — | — |
| 2014-06-13 | $10.23 | $10.23 | 847,500 | — | — |
| 2014-06-12 | $9.83 | $9.83 | 346,200 | — | — |
| 2014-06-11 | $9.72 | $9.72 | 264,100 | — | — |
| 2014-06-10 | $9.73 | $9.73 | 240,300 | — | — |
| 2014-06-09 | $9.56 | $9.56 | 277,800 | — | — |
| 2014-06-06 | $9.32 | $9.32 | 235,600 | — | — |
| 2014-06-05 | $9.20 | $9.20 | 260,900 | — | — |
| 2014-06-04 | $8.99 | $8.99 | 491,000 | — | — |
| 2014-06-03 | $8.61 | $8.61 | 431,900 | — | — |
| 2014-06-02 | $8.71 | $8.71 | 271,100 | — | — |
| 2014-05-30 | $8.91 | $8.91 | 439,000 | — | — |
| 2014-05-29 | $8.88 | $8.88 | 453,400 | — | — |
| 2014-05-28 | $8.63 | $8.63 | 228,900 | — | — |
| 2014-05-27 | $8.65 | $8.65 | 609,400 | — | — |
| 2014-05-23 | $8.70 | $8.70 | 560,400 | — | — |
| 2014-05-22 | $8.52 | $8.52 | 519,700 | — | — |
| 2014-05-21 | $8.75 | $8.75 | 642,400 | — | — |
| 2014-05-20 | $8.83 | $8.83 | 673,400 | — | — |
| 2014-05-19 | $8.49 | $8.49 | 882,700 | — | — |
| 2014-05-16 | $8.23 | $8.23 | 590,900 | — | — |
| 2014-05-15 | $8.06 | $8.06 | 402,000 | — | — |
| 2014-05-14 | $7.94 | $7.94 | 621,000 | — | — |
| 2014-05-13 | $7.80 | $7.80 | 381,300 | — | — |
| 2014-05-12 | $7.57 | $7.57 | 410,600 | — | — |
| 2014-05-09 | $7.73 | $7.73 | 422,300 | — | — |
| 2014-05-08 | $7.32 | $7.32 | 236,100 | — | — |
| 2014-05-07 | $7.63 | $7.63 | 282,700 | — | — |
| 2014-05-06 | $7.70 | $7.70 | 192,400 | — | — |
| 2014-05-05 | $7.98 | $7.98 | 272,000 | — | — |
| 2014-05-02 | $8.00 | $8.00 | 239,900 | — | — |
| 2014-05-01 | $8.17 | $8.17 | 299,300 | — | — |
| 2014-04-30 | $8.21 | $8.21 | 500,900 | — | — |
| 2014-04-29 | $7.57 | $7.57 | 414,700 | — | — |
| 2014-04-28 | $7.57 | $7.57 | 422,300 | — | — |
| 2014-04-25 | $7.68 | $7.68 | 311,500 | — | — |
| 2014-04-24 | $8.00 | $8.00 | 323,200 | — | — |
| 2014-04-23 | $8.06 | $8.06 | 522,900 | — | — |
| 2014-04-22 | $8.38 | $8.38 | 532,200 | — | — |
| 2014-04-21 | $8.61 | $8.61 | 340,400 | — | — |
| 2014-04-17 | $8.26 | $8.26 | 253,400 | — | — |
| 2014-04-16 | $8.19 | $8.19 | 255,300 | — | — |
| 2014-04-15 | $7.92 | $7.92 | 454,800 | — | — |
| 2014-04-14 | $7.81 | $7.81 | 343,200 | — | — |
| 2014-04-11 | $7.93 | $7.93 | 694,200 | — | — |
| 2014-04-10 | $8.47 | $8.47 | 344,600 | — | — |
| 2014-04-09 | $8.86 | $8.86 | 339,300 | — | — |
| 2014-04-08 | $8.77 | $8.77 | 479,900 | — | — |
| 2014-04-07 | $8.84 | $8.84 | 651,100 | — | — |
| 2014-04-04 | $9.32 | $9.32 | 505,900 | — | — |
| 2014-04-03 | $9.56 | $9.56 | 611,300 | — | — |
| 2014-04-02 | $9.76 | $9.76 | 642,000 | — | — |
| 2014-04-01 | $9.55 | $9.55 | 774,400 | — | — |
| 2014-03-31 | $8.94 | $8.94 | 838,800 | — | — |
| 2014-03-28 | $8.55 | $8.55 | 688,900 | — | — |
| 2014-03-27 | $8.50 | $8.50 | 485,600 | — | — |
| 2014-03-26 | $8.49 | $8.49 | 536,200 | — | — |
| 2014-03-25 | $8.64 | $8.64 | 485,800 | — | — |
| 2014-03-24 | $8.63 | $8.63 | 701,400 | — | — |
| 2014-03-21 | $9.11 | $9.11 | 427,300 | — | — |
| 2014-03-20 | $9.61 | $9.61 | 365,600 | — | — |
| 2014-03-19 | $9.74 | $9.74 | 448,200 | — | — |
| 2014-03-18 | $10.01 | $10.01 | 652,600 | — | — |
| 2014-03-17 | $9.90 | $9.90 | 454,900 | — | — |
| 2014-03-14 | $10.07 | $10.07 | 977,100 | — | — |
| 2014-03-13 | $9.76 | $9.76 | 1,294,200 | — | — |
| 2014-03-12 | $9.15 | $9.15 | 1,014,300 | — | — |
| 2014-03-11 | $8.89 | $8.89 | 376,300 | — | — |
| 2014-03-10 | $9.20 | $9.20 | 379,200 | — | — |
| 2014-03-07 | $9.18 | $9.18 | 1,647,300 | — | — |
| 2014-03-06 | $9.74 | $9.74 | 307,300 | — | — |
| 2014-03-05 | $10.02 | $10.02 | 823,800 | — | — |
| 2014-03-04 | $10.25 | $10.25 | 829,600 | — | — |
| 2014-03-03 | $10.05 | $10.05 | 310,100 | — | — |
| 2014-02-28 | $10.04 | $10.04 | 405,200 | — | — |
| 2014-02-27 | $10.26 | $10.26 | 806,600 | — | — |
| 2014-02-26 | $9.98 | $9.98 | 255,300 | — | — |
| 2014-02-25 | $10.01 | $10.01 | 844,400 | — | — |
| 2014-02-24 | $9.93 | $9.93 | 546,600 | — | — |
| 2014-02-21 | $9.84 | $9.84 | 332,500 | — | — |
| 2014-02-20 | $9.39 | $9.39 | 338,100 | — | — |
| 2014-02-19 | $9.14 | $9.14 | 306,800 | — | — |
| 2014-02-18 | $9.19 | $9.19 | 395,400 | — | — |
| 2014-02-14 | $9.00 | $9.00 | 354,100 | — | — |
| 2014-02-13 | $9.21 | $9.21 | 438,000 | — | — |
| 2014-02-12 | $9.23 | $9.23 | 281,500 | — | — |
| 2014-02-11 | $9.27 | $9.27 | 464,300 | — | — |
| 2014-02-10 | $9.23 | $9.23 | 601,800 | — | — |
| 2014-02-07 | $9.46 | $9.46 | 503,200 | — | — |
| 2014-02-06 | $9.20 | $9.20 | 416,100 | — | — |
| 2014-02-05 | $9.49 | $9.49 | 239,400 | — | — |
| 2014-02-04 | $9.48 | $9.48 | 247,500 | — | — |
| 2014-02-03 | $9.41 | $9.41 | 308,000 | — | — |
| 2014-01-31 | $9.77 | $9.77 | 461,900 | — | — |
| 2014-01-30 | $9.79 | $9.79 | 693,800 | — | — |
| 2014-01-29 | $9.95 | $9.95 | 980,400 | — | — |
| 2014-01-28 | $9.74 | $9.74 | 458,300 | — | — |
| 2014-01-27 | $9.44 | $9.44 | 1,135,600 | — | — |
| 2014-01-24 | $9.14 | $9.14 | 530,800 | — | — |
| 2014-01-23 | $9.56 | $9.56 | 433,200 | — | — |
| 2014-01-22 | $9.64 | $9.64 | 1,453,700 | — | — |
| 2014-01-21 | $9.24 | $9.24 | 1,126,300 | — | — |
| 2014-01-17 | $8.47 | $8.47 | 334,100 | — | — |
| 2014-01-16 | $8.40 | $8.40 | 325,400 | — | — |
| 2014-01-15 | $8.30 | $8.30 | 286,000 | — | — |
| 2014-01-14 | $8.22 | $8.22 | 532,200 | — | — |
| 2014-01-13 | $8.04 | $8.04 | 492,300 | — | — |
| 2014-01-10 | $8.38 | $8.38 | 448,400 | — | — |
| 2014-01-09 | $8.19 | $8.19 | 407,000 | — | — |
| 2014-01-08 | $8.31 | $8.31 | 426,100 | — | — |
| 2014-01-07 | $8.20 | $8.20 | 376,800 | — | — |
| 2014-01-06 | $8.11 | $8.11 | 484,000 | — | — |
| 2014-01-03 | $8.05 | $8.05 | 755,900 | — | — |
| 2014-01-02 | $7.65 | $7.65 | 559,700 | — | — |