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
- 1993-09-27 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 | $8.99 | $11.29 | 9,600 | — | — |
| 2014-12-30 | $8.89 | $11.16 | 6,200 | — | — |
| 2014-12-29 | $8.82 | $11.07 | 1,000 | — | — |
| 2014-12-26 | $8.82 | $11.07 | 2,200 | — | — |
| 2014-12-24 | $8.80 | $11.05 | 300 | — | — |
| 2014-12-23 | $8.69 | $10.91 | 2,200 | — | — |
| 2014-12-22 | $8.94 | $11.23 | 2,900 | — | — |
| 2014-12-19 | $8.80 | $11.05 | 12,200 | — | — |
| 2014-12-18 | $9.00 | $11.30 | 1,700 | — | — |
| 2014-12-17 | $8.91 | $11.19 | 3,400 | — | — |
| 2014-12-16 | $9.14 | $11.48 | 4,200 | — | — |
| 2014-12-15 | $8.80 | $11.05 | 9,200 | — | — |
| 2014-12-12 | $9.15 | $11.49 | 4,100 | — | — |
| 2014-12-11 | $8.75 | $10.99 | 2,600 | — | — |
| 2014-12-10 | $8.86 | $11.13 | 2,400 | — | — |
| 2014-12-09 | $8.61 | $10.81 | 600 | — | — |
| 2014-12-08 | $8.71 | $10.94 | 1,600 | — | — |
| 2014-12-05 | $8.82 | $11.07 | 2,800 | — | — |
| 2014-12-04 | $9.20 | $11.55 | 308,800 | — | — |
| 2014-12-03 | $9.08 | $11.40 | 5,100 | — | — |
| 2014-12-02 | $8.71 | $10.94 | 1,000 | — | — |
| 2014-12-01 | $8.84 | $11.10 | 8,400 | — | — |
| 2014-11-28 | $9.25 | $11.61 | 0 | — | — |
| 2014-11-26 | $9.25 | $11.61 | 108,600 | — | — |
| 2014-11-25 | $9.48 | $11.90 | 300 | — | — |
| 2014-11-24 | $9.50 | $11.93 | 2,900 | — | — |
| 2014-11-21 | $9.37 | $11.77 | 1,200 | — | — |
| 2014-11-20 | $9.40 | $11.80 | 5,700 | — | — |
| 2014-11-19 | $9.39 | $11.79 | 11,900 | — | — |
| 2014-11-18 | $9.04 | $11.35 | 8,800 | — | — |
| 2014-11-17 | $9.26 | $11.63 | 5,500 | — | — |
| 2014-11-14 | $9.19 | $11.54 | 7,000 | — | — |
| 2014-11-13 | $9.25 | $11.61 | 4,100 | — | — |
| 2014-11-12 | $9.20 | $11.55 | 2,200 | — | — |
| 2014-11-11 | $9.21 | $11.56 | 2,200 | — | — |
| 2014-11-10 | $9.36 | $11.75 | 11,900 | — | — |
| 2014-11-07 | $9.50 | $11.93 | 3,200 | — | — |
| 2014-11-06 | $9.48 | $11.90 | 11,800 | — | — |
| 2014-11-05 | $9.17 | $11.51 | 3,600 | — | — |
| 2014-11-04 | $9.11 | $11.44 | 5,600 | — | — |
| 2014-11-03 | $9.08 | $11.40 | 900 | — | — |
| 2014-10-31 | $9.19 | $11.54 | 1,700 | — | — |
| 2014-10-30 | $9.08 | $11.40 | 3,100 | — | — |
| 2014-10-29 | $9.31 | $11.69 | 1,800 | — | — |
| 2014-10-28 | $9.18 | $11.53 | 3,200 | — | — |
| 2014-10-27 | $9.25 | $11.61 | 7,900 | — | — |
| 2014-10-24 | $9.44 | $11.85 | 1,600 | — | — |
| 2014-10-23 | $9.53 | $11.97 | 1,600 | — | — |
| 2014-10-22 | $9.52 | $11.95 | 0 | — | — |
| 2014-10-21 | $9.52 | $11.95 | 2,200 | — | — |
| 2014-10-20 | $9.65 | $12.12 | 2,100 | — | — |
| 2014-10-17 | $9.63 | $12.09 | 6,300 | — | — |
| 2014-10-16 | $9.52 | $11.95 | 4,800 | — | — |
| 2014-10-15 | $9.52 | $11.95 | 8,700 | — | — |
| 2014-10-14 | $9.69 | $12.17 | 1,000 | — | — |
| 2014-10-13 | $9.53 | $11.97 | 4,100 | — | — |
| 2014-10-10 | $9.70 | $12.18 | 3,100 | — | — |
| 2014-10-09 | $9.70 | $12.18 | 7,700 | — | — |
| 2014-10-08 | $9.57 | $12.02 | 3,200 | — | — |
| 2014-10-07 | $9.58 | $12.03 | 1,200 | — | — |
| 2014-10-06 | $9.61 | $12.07 | 1,100 | — | — |
| 2014-10-03 | $9.55 | $11.99 | 4,200 | — | — |
| 2014-10-02 | $9.61 | $12.07 | 9,900 | — | — |
| 2014-10-01 | $9.60 | $12.05 | 5,900 | — | — |
| 2014-09-30 | $9.45 | $11.87 | 13,400 | — | — |
| 2014-09-29 | $9.57 | $12.02 | 1,400 | — | — |
| 2014-09-26 | $9.52 | $11.95 | 1,400 | — | — |
| 2014-09-25 | $9.52 | $11.95 | 5,900 | — | — |
| 2014-09-24 | $9.59 | $12.04 | 1,800 | — | — |
| 2014-09-23 | $9.52 | $11.95 | 3,400 | — | — |
| 2014-09-22 | $9.50 | $11.93 | 1,300 | — | — |
| 2014-09-19 | $9.55 | $11.99 | 11,800 | — | — |
| 2014-09-18 | $9.51 | $11.94 | 1,200 | — | — |
| 2014-09-17 | $9.56 | $12.00 | 1,400 | — | — |
| 2014-09-16 | $9.52 | $11.95 | 1,500 | — | — |
| 2014-09-15 | $9.54 | $11.98 | 3,700 | — | — |
| 2014-09-12 | $9.41 | $11.82 | 2,800 | — | — |
| 2014-09-11 | $9.46 | $11.88 | 7,500 | — | — |
| 2014-09-10 | $9.59 | $12.04 | 4,600 | — | — |
| 2014-09-09 | $9.50 | $11.93 | 12,800 | — | — |
| 2014-09-08 | $9.45 | $11.87 | 4,500 | — | — |
| 2014-09-05 | $9.43 | $11.84 | 4,300 | — | — |
| 2014-09-04 | $9.42 | $11.83 | 5,400 | — | — |
| 2014-09-03 | $9.26 | $11.63 | 2,800 | — | — |
| 2014-09-02 | $9.29 | $11.67 | 7,200 | — | — |
| 2014-08-29 | $9.24 | $11.60 | 4,100 | — | — |
| 2014-08-28 | $9.29 | $11.67 | 20,100 | — | — |
| 2014-08-27 | $9.41 | $11.82 | 9,100 | — | — |
| 2014-08-26 | $9.32 | $11.70 | 8,100 | — | — |
| 2014-08-25 | $9.53 | $11.97 | 17,000 | — | — |
| 2014-08-22 | $9.52 | $11.95 | 28,300 | — | — |
| 2014-08-21 | $9.51 | $11.94 | 29,600 | — | — |
| 2014-08-20 | $9.35 | $11.74 | 7,800 | — | — |
| 2014-08-19 | $9.37 | $11.77 | 12,900 | — | — |
| 2014-08-18 | $9.49 | $11.92 | 19,000 | — | — |
| 2014-08-15 | $9.44 | $11.85 | 2,200 | — | — |
| 2014-08-14 | $9.41 | $11.82 | 3,800 | — | — |
| 2014-08-13 | $9.41 | $11.82 | 1,300 | — | — |
| 2014-08-12 | $9.41 | $11.82 | 101,800 | — | — |
| 2014-08-11 | $9.50 | $11.93 | 16,800 | — | — |
| 2014-08-08 | $9.46 | $11.88 | 38,700 | — | — |
| 2014-08-07 | $9.46 | $11.88 | 48,700 | — | — |
| 2014-08-06 | $9.46 | $11.88 | 10,800 | — | — |
| 2014-08-05 | $9.44 | $11.85 | 17,000 | — | — |
| 2014-08-04 | $9.39 | $11.79 | 5,200 | — | — |
| 2014-08-01 | $9.49 | $11.92 | 33,400 | — | — |
| 2014-07-31 | $9.34 | $11.73 | 10,700 | — | — |
| 2014-07-30 | $9.39 | $11.79 | 14,400 | — | — |
| 2014-07-29 | $9.39 | $11.79 | 6,300 | — | — |
| 2014-07-28 | $9.29 | $11.67 | 13,900 | — | — |
| 2014-07-25 | $9.20 | $11.55 | 15,900 | — | — |
| 2014-07-24 | $9.20 | $11.55 | 19,700 | — | — |
| 2014-07-23 | $9.20 | $11.55 | 20,000 | — | — |
| 2014-07-22 | $9.03 | $11.34 | 13,200 | — | — |
| 2014-07-21 | $9.02 | $11.33 | 16,300 | — | — |
| 2014-07-18 | $9.09 | $11.41 | 4,900 | — | — |
| 2014-07-17 | $8.98 | $11.28 | 4,500 | — | — |
| 2014-07-16 | $8.98 | $11.28 | 2,100 | — | — |
| 2014-07-15 | $8.96 | $11.25 | 10,100 | — | — |
| 2014-07-14 | $9.02 | $11.33 | 17,800 | — | — |
| 2014-07-11 | $9.02 | $11.33 | 11,100 | — | — |
| 2014-07-10 | $9.09 | $11.41 | 20,300 | — | — |
| 2014-07-09 | $8.96 | $11.25 | 15,000 | — | — |
| 2014-07-08 | $9.09 | $11.41 | 26,000 | — | — |
| 2014-07-07 | $9.09 | $11.41 | 21,000 | — | — |
| 2014-07-03 | $9.06 | $11.38 | 8,300 | — | — |
| 2014-07-02 | $9.00 | $11.30 | 11,800 | — | — |
| 2014-07-01 | $9.10 | $11.11 | 21,100 | — | — |
| 2014-06-30 | $9.10 | $11.11 | 17,900 | — | — |
| 2014-06-27 | $9.37 | $11.44 | 15,900 | — | — |
| 2014-06-26 | $9.06 | $11.06 | 15,500 | — | — |
| 2014-06-25 | $9.01 | $11.00 | 7,300 | — | — |
| 2014-06-24 | $8.95 | $10.93 | 13,300 | — | — |
| 2014-06-23 | $9.00 | $10.99 | 45,400 | — | — |
| 2014-06-20 | $8.74 | $10.67 | 142,700 | — | — |
| 2014-06-19 | $9.19 | $11.22 | 36,700 | — | — |
| 2014-06-18 | $9.42 | $11.50 | 14,100 | — | — |
| 2014-06-17 | $9.47 | $11.56 | 33,600 | — | — |
| 2014-06-16 | $9.59 | $11.71 | 31,300 | — | — |
| 2014-06-13 | $9.46 | $11.55 | 21,700 | — | — |
| 2014-06-12 | $9.52 | $11.63 | 30,400 | — | — |
| 2014-06-11 | $9.47 | $11.56 | 34,600 | — | — |
| 2014-06-10 | $9.60 | $11.72 | 80,700 | — | — |
| 2014-06-09 | $9.53 | $11.64 | 16,000 | — | — |
| 2014-06-06 | $9.38 | $11.45 | 15,700 | — | — |
| 2014-06-05 | $9.40 | $11.48 | 39,500 | — | — |
| 2014-06-04 | $9.21 | $11.25 | 34,200 | — | — |
| 2014-06-03 | $9.31 | $11.37 | 13,500 | — | — |
| 2014-06-02 | $9.30 | $11.36 | 27,900 | — | — |
| 2014-05-30 | $9.30 | $11.36 | 12,100 | — | — |
| 2014-05-29 | $9.51 | $11.61 | 6,900 | — | — |
| 2014-05-28 | $9.46 | $11.55 | 3,300 | — | — |
| 2014-05-27 | $9.46 | $11.55 | 8,300 | — | — |
| 2014-05-23 | $9.50 | $11.60 | 4,100 | — | — |
| 2014-05-22 | $9.45 | $11.54 | 9,200 | — | — |
| 2014-05-21 | $9.49 | $11.59 | 7,400 | — | — |
| 2014-05-20 | $9.40 | $11.48 | 135,900 | — | — |
| 2014-05-19 | $9.48 | $11.58 | 4,400 | — | — |
| 2014-05-16 | $9.49 | $11.59 | 4,500 | — | — |
| 2014-05-15 | $9.33 | $11.39 | 600 | — | — |
| 2014-05-14 | $9.52 | $11.63 | 7,800 | — | — |
| 2014-05-13 | $9.60 | $11.72 | 8,600 | — | — |
| 2014-05-12 | $9.49 | $11.59 | 26,000 | — | — |
| 2014-05-09 | $9.40 | $11.48 | 9,500 | — | — |
| 2014-05-08 | $9.35 | $11.42 | 1,800 | — | — |
| 2014-05-07 | $9.55 | $11.66 | 7,900 | — | — |
| 2014-05-06 | $9.74 | $11.89 | 1,000 | — | — |
| 2014-05-05 | $9.71 | $11.86 | 13,900 | — | — |
| 2014-05-02 | $9.76 | $11.92 | 2,800 | — | — |
| 2014-05-01 | $9.78 | $11.94 | 12,600 | — | — |
| 2014-04-30 | $9.79 | $11.96 | 2,900 | — | — |
| 2014-04-29 | $9.79 | $11.96 | 24,800 | — | — |
| 2014-04-28 | $9.69 | $11.83 | 7,300 | — | — |
| 2014-04-25 | $9.63 | $11.76 | 11,000 | — | — |
| 2014-04-24 | $9.51 | $11.61 | 13,300 | — | — |
| 2014-04-23 | $9.46 | $11.55 | 7,000 | — | — |
| 2014-04-22 | $9.59 | $11.71 | 4,900 | — | — |
| 2014-04-21 | $9.65 | $11.78 | 8,200 | — | — |
| 2014-04-17 | $9.48 | $11.58 | 16,300 | — | — |
| 2014-04-16 | $9.58 | $11.70 | 5,500 | — | — |
| 2014-04-15 | $9.43 | $11.52 | 7,300 | — | — |
| 2014-04-14 | $9.41 | $11.49 | 24,300 | — | — |
| 2014-04-11 | $9.36 | $11.43 | 159,900 | — | — |
| 2014-04-10 | $9.80 | $11.97 | 29,600 | — | — |
| 2014-04-09 | $9.76 | $11.92 | 8,500 | — | — |
| 2014-04-08 | $9.68 | $11.82 | 9,300 | — | — |
| 2014-04-07 | $9.69 | $11.83 | 9,800 | — | — |
| 2014-04-04 | $9.68 | $11.82 | 52,300 | — | — |
| 2014-04-03 | $9.74 | $11.89 | 7,500 | — | — |
| 2014-04-02 | $9.63 | $11.76 | 900 | — | — |
| 2014-04-01 | $9.57 | $11.69 | 14,600 | — | — |
| 2014-03-31 | $9.66 | $11.80 | 6,700 | — | — |
| 2014-03-28 | $9.57 | $11.69 | 9,100 | — | — |
| 2014-03-27 | $9.54 | $11.65 | 2,200 | — | — |
| 2014-03-26 | $9.55 | $11.66 | 9,200 | — | — |
| 2014-03-25 | $9.64 | $11.77 | 27,700 | — | — |
| 2014-03-24 | $9.67 | $11.81 | 6,300 | — | — |
| 2014-03-21 | $9.89 | $12.08 | 9,700 | — | — |
| 2014-03-20 | $9.86 | $12.04 | 12,500 | — | — |
| 2014-03-19 | $9.95 | $12.15 | 26,600 | — | — |
| 2014-03-18 | $9.84 | $12.02 | 13,700 | — | — |
| 2014-03-17 | $9.71 | $11.86 | 30,500 | — | — |
| 2014-03-14 | $9.58 | $11.70 | 6,200 | — | — |
| 2014-03-13 | $9.47 | $11.56 | 4,900 | — | — |
| 2014-03-12 | $9.44 | $11.53 | 7,400 | — | — |
| 2014-03-11 | $9.40 | $11.48 | 4,900 | — | — |
| 2014-03-10 | $9.38 | $11.45 | 10,300 | — | — |
| 2014-03-07 | $9.24 | $11.28 | 12,200 | — | — |
| 2014-03-06 | $9.24 | $11.28 | 64,800 | — | — |
| 2014-03-05 | $9.82 | $11.99 | 7,900 | — | — |
| 2014-03-04 | $9.81 | $11.98 | 3,800 | — | — |
| 2014-03-03 | $9.79 | $11.96 | 10,800 | — | — |
| 2014-02-28 | $9.66 | $11.80 | 7,600 | — | — |
| 2014-02-27 | $9.61 | $11.74 | 4,100 | — | — |
| 2014-02-26 | $9.53 | $11.64 | 1,800 | — | — |
| 2014-02-25 | $9.53 | $11.64 | 3,900 | — | — |
| 2014-02-24 | $9.71 | $11.86 | 8,900 | — | — |
| 2014-02-21 | $9.89 | $12.08 | 17,700 | — | — |
| 2014-02-20 | $9.61 | $11.74 | 17,600 | — | — |
| 2014-02-19 | $9.53 | $11.64 | 4,700 | — | — |
| 2014-02-18 | $9.45 | $11.54 | 7,700 | — | — |
| 2014-02-14 | $9.51 | $11.61 | 18,100 | — | — |
| 2014-02-13 | $9.03 | $11.03 | 8,500 | — | — |
| 2014-02-12 | $9.00 | $10.99 | 9,700 | — | — |
| 2014-02-11 | $8.96 | $10.94 | 9,500 | — | — |
| 2014-02-10 | $8.67 | $10.59 | 12,700 | — | — |
| 2014-02-07 | $8.62 | $10.53 | 6,200 | — | — |
| 2014-02-06 | $8.56 | $10.45 | 15,600 | — | — |
| 2014-02-05 | $8.42 | $10.28 | 2,500 | — | — |
| 2014-02-04 | $8.45 | $10.32 | 11,000 | — | — |
| 2014-02-03 | $8.45 | $10.32 | 6,000 | — | — |
| 2014-01-31 | $8.51 | $10.39 | 4,200 | — | — |
| 2014-01-30 | $8.66 | $10.58 | 34,700 | — | — |
| 2014-01-29 | $8.54 | $10.43 | 59,300 | — | — |
| 2014-01-28 | $8.64 | $10.55 | 17,600 | — | — |
| 2014-01-27 | $8.71 | $10.64 | 41,700 | — | — |
| 2014-01-24 | $8.99 | $10.98 | 35,300 | — | — |
| 2014-01-23 | $9.30 | $11.36 | 8,500 | — | — |
| 2014-01-22 | $9.30 | $11.36 | 23,900 | — | — |
| 2014-01-21 | $9.34 | $11.41 | 26,300 | — | — |
| 2014-01-17 | $9.38 | $11.45 | 3,000 | — | — |
| 2014-01-16 | $9.51 | $11.61 | 3,800 | — | — |
| 2014-01-15 | $9.50 | $11.60 | 15,100 | — | — |
| 2014-01-14 | $9.69 | $11.83 | 2,000 | — | — |
| 2014-01-13 | $9.67 | $11.81 | 24,700 | — | — |
| 2014-01-10 | $9.38 | $11.45 | 20,400 | — | — |
| 2014-01-09 | $9.50 | $11.60 | 49,100 | — | — |
| 2014-01-08 | $9.82 | $11.99 | 9,700 | — | — |
| 2014-01-07 | $9.84 | $12.02 | 2,900 | — | — |
| 2014-01-06 | $9.79 | $11.96 | 4,800 | — | — |
| 2014-01-03 | $9.83 | $12.00 | 21,300 | — | — |
| 2014-01-02 | $9.84 | $12.02 | 11,700 | — | — |