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
- 2010-10-15 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 | $8.10 | $9.56 | 3,300 | — | — |
| 2014-12-30 | $8.14 | $9.60 | 5,000 | — | — |
| 2014-12-29 | $8.16 | $9.63 | 12,800 | — | — |
| 2014-12-26 | $8.21 | $9.69 | 2,200 | — | — |
| 2014-12-24 | $7.94 | $9.37 | 5,000 | — | — |
| 2014-12-23 | $7.80 | $9.20 | 36,000 | — | — |
| 2014-12-22 | $7.77 | $9.17 | 86,300 | — | — |
| 2014-12-19 | $7.95 | $9.38 | 446,300 | — | — |
| 2014-12-18 | $7.80 | $9.20 | 60,700 | — | — |
| 2014-12-17 | $7.70 | $9.08 | 34,600 | — | — |
| 2014-12-16 | $7.60 | $8.97 | 21,600 | — | — |
| 2014-12-15 | $7.68 | $9.06 | 18,900 | — | — |
| 2014-12-12 | $7.66 | $9.04 | 11,900 | — | — |
| 2014-12-11 | $7.91 | $9.33 | 6,200 | — | — |
| 2014-12-10 | $7.57 | $8.93 | 16,300 | — | — |
| 2014-12-09 | $8.40 | $9.91 | 21,800 | — | — |
| 2014-12-08 | $8.17 | $9.64 | 11,700 | — | — |
| 2014-12-05 | $7.84 | $9.25 | 11,900 | — | — |
| 2014-12-04 | $7.44 | $8.78 | 15,800 | — | — |
| 2014-12-03 | $7.39 | $8.72 | 4,500 | — | — |
| 2014-12-02 | $7.53 | $8.88 | 3,100 | — | — |
| 2014-12-01 | $7.27 | $8.58 | 6,000 | — | — |
| 2014-11-28 | $7.30 | $8.61 | 5,000 | — | — |
| 2014-11-26 | $7.50 | $8.85 | 3,000 | — | — |
| 2014-11-25 | $7.55 | $8.91 | 3,100 | — | — |
| 2014-11-24 | $7.50 | $8.85 | 5,800 | — | — |
| 2014-11-21 | $7.51 | $8.86 | 4,100 | — | — |
| 2014-11-20 | $7.35 | $8.67 | 6,900 | — | — |
| 2014-11-19 | $7.25 | $8.55 | 6,500 | — | — |
| 2014-11-18 | $7.50 | $8.85 | 5,800 | — | — |
| 2014-11-17 | $7.53 | $8.88 | 5,200 | — | — |
| 2014-11-14 | $7.62 | $8.99 | 11,800 | — | — |
| 2014-11-13 | $7.72 | $9.11 | 13,200 | — | — |
| 2014-11-12 | $8.08 | $9.53 | 21,500 | — | — |
| 2014-11-11 | $7.97 | $9.40 | 18,300 | — | — |
| 2014-11-10 | $8.05 | $9.50 | 12,900 | — | — |
| 2014-11-07 | $7.68 | $9.06 | 20,600 | — | — |
| 2014-11-06 | $8.28 | $9.77 | 16,500 | — | — |
| 2014-11-05 | $8.20 | $9.67 | 20,900 | — | — |
| 2014-11-04 | $8.10 | $9.56 | 15,500 | — | — |
| 2014-11-03 | $7.87 | $9.28 | 14,500 | — | — |
| 2014-10-31 | $8.08 | $9.53 | 10,800 | — | — |
| 2014-10-30 | $8.07 | $9.52 | 10,700 | — | — |
| 2014-10-29 | $8.33 | $9.83 | 25,800 | — | — |
| 2014-10-28 | $7.97 | $9.40 | 9,400 | — | — |
| 2014-10-27 | $7.59 | $8.95 | 3,200 | — | — |
| 2014-10-24 | $7.52 | $8.87 | 4,300 | — | — |
| 2014-10-23 | $7.60 | $8.97 | 5,800 | — | — |
| 2014-10-22 | $7.46 | $8.80 | 1,400 | — | — |
| 2014-10-21 | $7.65 | $9.03 | 22,700 | — | — |
| 2014-10-20 | $7.56 | $8.92 | 7,100 | — | — |
| 2014-10-17 | $7.42 | $8.75 | 7,300 | — | — |
| 2014-10-16 | $7.28 | $8.59 | 15,800 | — | — |
| 2014-10-15 | $7.21 | $8.51 | 24,000 | — | — |
| 2014-10-14 | $7.50 | $8.85 | 8,700 | — | — |
| 2014-10-13 | $7.26 | $8.56 | 6,900 | — | — |
| 2014-10-10 | $7.23 | $8.53 | 29,700 | — | — |
| 2014-10-09 | $7.23 | $8.53 | 15,300 | — | — |
| 2014-10-08 | $7.40 | $8.73 | 16,900 | — | — |
| 2014-10-07 | $7.49 | $8.84 | 6,500 | — | — |
| 2014-10-06 | $7.45 | $8.79 | 1,800 | — | — |
| 2014-10-03 | $7.50 | $8.85 | 11,500 | — | — |
| 2014-10-02 | $7.61 | $8.98 | 14,500 | — | — |
| 2014-10-01 | $7.67 | $9.05 | 22,000 | — | — |
| 2014-09-30 | $8.26 | $9.74 | 96,400 | — | — |
| 2014-09-29 | $7.20 | $8.49 | 13,000 | — | — |
| 2014-09-26 | $7.42 | $8.75 | 4,500 | — | — |
| 2014-09-25 | $7.47 | $8.81 | 10,800 | — | — |
| 2014-09-24 | $7.49 | $8.84 | 21,900 | — | — |
| 2014-09-23 | $7.19 | $8.48 | 11,500 | — | — |
| 2014-09-22 | $7.34 | $8.66 | 21,500 | — | — |
| 2014-09-19 | $7.60 | $8.97 | 130,500 | — | — |
| 2014-09-18 | $7.51 | $8.86 | 29,100 | — | — |
| 2014-09-17 | $7.56 | $8.92 | 9,700 | — | — |
| 2014-09-16 | $7.59 | $8.95 | 22,300 | — | — |
| 2014-09-15 | $7.81 | $9.21 | 12,600 | — | — |
| 2014-09-12 | $7.73 | $9.12 | 42,200 | — | — |
| 2014-09-11 | $8.45 | $9.97 | 13,200 | — | — |
| 2014-09-10 | $7.99 | $9.43 | 54,900 | — | — |
| 2014-09-09 | $7.83 | $9.24 | 39,700 | — | — |
| 2014-09-08 | $7.46 | $8.80 | 38,700 | — | — |
| 2014-09-05 | $7.01 | $8.27 | 29,700 | — | — |
| 2014-09-04 | $6.84 | $8.07 | 9,800 | — | — |
| 2014-09-03 | $6.91 | $8.15 | 21,300 | — | — |
| 2014-09-02 | $7.14 | $8.42 | 7,800 | — | — |
| 2014-08-29 | $7.24 | $8.54 | 3,500 | — | — |
| 2014-08-28 | $7.12 | $8.40 | 5,000 | — | — |
| 2014-08-27 | $7.25 | $8.55 | 6,200 | — | — |
| 2014-08-26 | $7.31 | $8.62 | 4,600 | — | — |
| 2014-08-25 | $7.29 | $8.60 | 4,400 | — | — |
| 2014-08-22 | $7.20 | $8.49 | 7,400 | — | — |
| 2014-08-21 | $7.25 | $8.55 | 10,500 | — | — |
| 2014-08-20 | $7.18 | $8.47 | 5,000 | — | — |
| 2014-08-19 | $7.25 | $8.55 | 9,200 | — | — |
| 2014-08-18 | $7.19 | $8.48 | 5,500 | — | — |
| 2014-08-15 | $7.09 | $8.36 | 9,200 | — | — |
| 2014-08-14 | $7.09 | $8.36 | 2,000 | — | — |
| 2014-08-13 | $7.19 | $8.48 | 22,900 | — | — |
| 2014-08-12 | $7.05 | $8.32 | 9,400 | — | — |
| 2014-08-11 | $7.22 | $8.52 | 9,900 | — | — |
| 2014-08-08 | $7.05 | $8.32 | 9,800 | — | — |
| 2014-08-07 | $6.96 | $8.21 | 24,900 | — | — |
| 2014-08-06 | $7.01 | $8.27 | 15,000 | — | — |
| 2014-08-05 | $7.03 | $8.29 | 13,500 | — | — |
| 2014-08-04 | $7.15 | $8.44 | 17,700 | — | — |
| 2014-08-01 | $6.99 | $8.25 | 15,600 | — | — |
| 2014-07-31 | $7.11 | $8.39 | 10,700 | — | — |
| 2014-07-30 | $7.15 | $8.44 | 21,300 | — | — |
| 2014-07-29 | $6.91 | $8.15 | 20,600 | — | — |
| 2014-07-28 | $6.91 | $8.15 | 25,200 | — | — |
| 2014-07-25 | $6.82 | $8.05 | 25,100 | — | — |
| 2014-07-24 | $7.11 | $8.39 | 10,200 | — | — |
| 2014-07-23 | $7.25 | $8.55 | 12,300 | — | — |
| 2014-07-22 | $7.38 | $8.71 | 21,300 | — | — |
| 2014-07-21 | $7.47 | $8.81 | 7,800 | — | — |
| 2014-07-18 | $7.47 | $8.81 | 21,600 | — | — |
| 2014-07-17 | $7.30 | $8.61 | 8,500 | — | — |
| 2014-07-16 | $7.39 | $8.72 | 10,200 | — | — |
| 2014-07-15 | $7.43 | $8.77 | 11,000 | — | — |
| 2014-07-14 | $7.52 | $8.87 | 21,000 | — | — |
| 2014-07-11 | $7.45 | $8.79 | 26,800 | — | — |
| 2014-07-10 | $7.38 | $8.71 | 14,300 | — | — |
| 2014-07-09 | $7.52 | $8.87 | 14,500 | — | — |
| 2014-07-08 | $7.73 | $9.12 | 69,400 | — | — |
| 2014-07-07 | $7.41 | $8.74 | 74,100 | — | — |
| 2014-07-03 | $7.69 | $9.07 | 43,100 | — | — |
| 2014-07-02 | $7.85 | $9.26 | 70,200 | — | — |
| 2014-07-01 | $8.25 | $9.73 | 62,100 | — | — |
| 2014-06-30 | $8.70 | $10.26 | 80,400 | — | — |
| 2014-06-27 | $9.47 | $11.17 | 771,700 | — | — |
| 2014-06-26 | $9.97 | $11.76 | 30,700 | — | — |
| 2014-06-25 | $10.18 | $12.01 | 48,700 | — | — |
| 2014-06-24 | $10.12 | $11.94 | 40,700 | — | — |
| 2014-06-23 | $9.90 | $11.68 | 126,100 | — | — |
| 2014-06-20 | $9.37 | $11.05 | 166,800 | — | — |
| 2014-06-19 | $10.10 | $11.92 | 39,100 | — | — |
| 2014-06-18 | $10.10 | $11.92 | 41,500 | — | — |
| 2014-06-17 | $10.01 | $11.81 | 27,900 | — | — |
| 2014-06-16 | $10.00 | $11.80 | 92,300 | — | — |
| 2014-06-13 | $9.70 | $11.44 | 22,300 | — | — |
| 2014-06-12 | $9.94 | $11.73 | 74,100 | — | — |
| 2014-06-11 | $9.94 | $11.73 | 16,100 | — | — |
| 2014-06-10 | $9.96 | $11.75 | 34,900 | — | — |
| 2014-06-09 | $9.97 | $11.76 | 17,700 | — | — |
| 2014-06-06 | $9.69 | $11.43 | 15,000 | — | — |
| 2014-06-05 | $9.65 | $11.38 | 5,600 | — | — |
| 2014-06-04 | $9.68 | $11.42 | 7,400 | — | — |
| 2014-06-03 | $9.99 | $11.79 | 26,700 | — | — |
| 2014-06-02 | $9.88 | $11.66 | 17,300 | — | — |
| 2014-05-30 | $9.44 | $11.14 | 17,500 | — | — |
| 2014-05-29 | $9.32 | $11.00 | 18,500 | — | — |
| 2014-05-28 | $8.98 | $10.59 | 6,300 | — | — |
| 2014-05-27 | $8.90 | $10.50 | 4,600 | — | — |
| 2014-05-23 | $8.78 | $10.36 | 6,800 | — | — |
| 2014-05-22 | $8.70 | $10.26 | 9,900 | — | — |
| 2014-05-21 | $8.72 | $10.29 | 17,700 | — | — |
| 2014-05-20 | $8.50 | $10.03 | 10,400 | — | — |
| 2014-05-19 | $8.36 | $9.86 | 13,600 | — | — |
| 2014-05-16 | $8.30 | $9.79 | 13,800 | — | — |
| 2014-05-15 | $9.00 | $10.62 | 20,500 | — | — |
| 2014-05-14 | $8.50 | $10.03 | 14,600 | — | — |
| 2014-05-13 | $8.39 | $9.90 | 43,200 | — | — |
| 2014-05-12 | $8.11 | $9.57 | 35,800 | — | — |
| 2014-05-09 | $7.96 | $9.39 | 27,800 | — | — |
| 2014-05-08 | $7.83 | $9.24 | 48,100 | — | — |
| 2014-05-07 | $8.42 | $9.93 | 15,900 | — | — |
| 2014-05-06 | $8.69 | $10.25 | 56,600 | — | — |
| 2014-05-05 | $9.29 | $10.96 | 18,800 | — | — |
| 2014-05-02 | $9.53 | $11.24 | 10,500 | — | — |
| 2014-05-01 | $9.53 | $11.24 | 29,700 | — | — |
| 2014-04-30 | $9.68 | $11.42 | 10,700 | — | — |
| 2014-04-29 | $9.50 | $11.21 | 12,400 | — | — |
| 2014-04-28 | $9.99 | $11.79 | 31,000 | — | — |
| 2014-04-25 | $9.87 | $11.64 | 11,200 | — | — |
| 2014-04-24 | $9.94 | $11.73 | 9,200 | — | — |
| 2014-04-23 | $9.99 | $11.79 | 23,700 | — | — |
| 2014-04-22 | $9.89 | $11.67 | 20,700 | — | — |
| 2014-04-21 | $9.99 | $11.79 | 36,500 | — | — |
| 2014-04-17 | $9.70 | $11.44 | 32,900 | — | — |
| 2014-04-16 | $9.50 | $11.21 | 17,300 | — | — |
| 2014-04-15 | $9.13 | $10.77 | 28,500 | — | — |
| 2014-04-14 | $9.51 | $11.22 | 20,600 | — | — |
| 2014-04-11 | $9.17 | $10.82 | 25,800 | — | — |
| 2014-04-10 | $9.25 | $10.91 | 36,100 | — | — |
| 2014-04-09 | $9.25 | $10.91 | 34,200 | — | — |
| 2014-04-08 | $8.60 | $10.15 | 31,200 | — | — |
| 2014-04-07 | $8.64 | $10.19 | 42,900 | — | — |
| 2014-04-04 | $8.54 | $10.08 | 137,300 | — | — |
| 2014-04-03 | $7.83 | $9.24 | 761,100 | — | — |
| 2014-04-02 | $7.68 | $9.06 | 10,000 | — | — |
| 2014-04-01 | $7.29 | $8.60 | 5,200 | — | — |
| 2014-03-31 | $7.50 | $8.85 | 16,900 | — | — |
| 2014-03-28 | $7.36 | $8.68 | 100 | — | — |
| 2014-03-27 | $7.39 | $8.72 | 1,400 | — | — |
| 2014-03-26 | $7.36 | $8.68 | 100 | — | — |
| 2014-03-25 | $7.25 | $8.55 | 1,800 | — | — |
| 2014-03-24 | $7.25 | $8.55 | 5,700 | — | — |
| 2014-03-21 | $7.15 | $8.44 | 2,500 | — | — |
| 2014-03-20 | $7.29 | $8.60 | 1,300 | — | — |
| 2014-03-19 | $7.50 | $8.85 | 0 | — | — |
| 2014-03-18 | $7.50 | $8.85 | 7,100 | — | — |
| 2014-03-17 | $7.72 | $9.11 | 1,300 | — | — |
| 2014-03-14 | $7.71 | $9.10 | 2,100 | — | — |
| 2014-03-13 | $7.75 | $9.14 | 1,000 | — | — |
| 2014-03-12 | $7.75 | $9.14 | 0 | — | — |
| 2014-03-11 | $7.75 | $9.14 | 2,200 | — | — |
| 2014-03-10 | $7.32 | $8.64 | 14,600 | — | — |
| 2014-03-07 | $7.50 | $8.85 | 3,200 | — | — |
| 2014-03-06 | $7.45 | $8.79 | 1,400 | — | — |
| 2014-03-05 | $7.50 | $8.85 | 8,900 | — | — |
| 2014-03-04 | $7.33 | $8.65 | 4,500 | — | — |
| 2014-03-03 | $7.35 | $8.67 | 100 | — | — |
| 2014-02-28 | $7.10 | $8.38 | 9,900 | — | — |
| 2014-02-27 | $6.77 | $7.99 | 1,800 | — | — |
| 2014-02-26 | $7.15 | $8.44 | 2,000 | — | — |
| 2014-02-25 | $7.00 | $8.26 | 8,300 | — | — |
| 2014-02-24 | $7.00 | $8.26 | 6,200 | — | — |
| 2014-02-21 | $6.98 | $8.23 | 0 | — | — |
| 2014-02-20 | $6.98 | $8.23 | 500 | — | — |
| 2014-02-19 | $6.77 | $7.99 | 2,800 | — | — |
| 2014-02-18 | $7.00 | $8.26 | 8,300 | — | — |
| 2014-02-14 | $7.01 | $8.27 | 0 | — | — |
| 2014-02-13 | $7.01 | $8.27 | 10,200 | — | — |
| 2014-02-12 | $7.15 | $8.44 | 0 | — | — |
| 2014-02-11 | $7.15 | $8.44 | 2,500 | — | — |
| 2014-02-10 | $7.12 | $8.40 | 4,600 | — | — |
| 2014-02-07 | $7.70 | $9.08 | 100 | — | — |
| 2014-02-06 | $7.38 | $8.71 | 8,600 | — | — |
| 2014-02-05 | $7.47 | $8.81 | 14,700 | — | — |
| 2014-02-04 | $7.68 | $9.06 | 9,600 | — | — |
| 2014-02-03 | $8.20 | $9.67 | 500 | — | — |
| 2014-01-31 | $7.90 | $9.32 | 1,000 | — | — |
| 2014-01-30 | $7.85 | $9.26 | 700 | — | — |
| 2014-01-29 | $8.25 | $9.73 | 100 | — | — |
| 2014-01-28 | $7.58 | $8.94 | 200 | — | — |
| 2014-01-27 | $8.19 | $9.66 | 300 | — | — |
| 2014-01-24 | $7.73 | $9.12 | 2,400 | — | — |
| 2014-01-23 | $7.62 | $8.99 | 3,400 | — | — |
| 2014-01-22 | $7.72 | $9.11 | 19,700 | — | — |
| 2014-01-21 | $7.70 | $9.08 | 36,600 | — | — |
| 2014-01-17 | $7.65 | $9.03 | 34,500 | — | — |
| 2014-01-16 | $7.65 | $9.03 | 10,400 | — | — |
| 2014-01-15 | $7.52 | $8.87 | 7,200 | — | — |
| 2014-01-14 | $7.50 | $8.85 | 5,100 | — | — |
| 2014-01-13 | $7.56 | $8.92 | 10,400 | — | — |
| 2014-01-10 | $7.61 | $8.98 | 1,200 | — | — |
| 2014-01-09 | $7.60 | $8.97 | 300 | — | — |
| 2014-01-08 | $7.70 | $9.08 | 2,200 | — | — |
| 2014-01-07 | $7.70 | $9.08 | 2,200 | — | — |
| 2014-01-06 | $7.62 | $8.99 | 0 | — | — |
| 2014-01-03 | $7.62 | $8.99 | 1,200 | — | — |
| 2014-01-02 | $7.39 | $8.72 | 300 | — | — |