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
- 1985-06-28 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 | $7.50 | $14.64 | 506,900 | — | — |
| 2014-12-30 | $7.54 | $14.72 | 858,800 | — | — |
| 2014-12-29 | $7.60 | $14.84 | 610,900 | — | — |
| 2014-12-26 | $7.65 | $14.94 | 347,500 | — | — |
| 2014-12-24 | $7.63 | $14.90 | 637,300 | — | — |
| 2014-12-23 | $7.67 | $14.98 | 785,000 | — | — |
| 2014-12-22 | $7.65 | $14.94 | 715,300 | — | — |
| 2014-12-19 | $7.63 | $14.90 | 1,007,000 | — | — |
| 2014-12-18 | $7.67 | $14.98 | 1,052,200 | — | — |
| 2014-12-17 | $7.50 | $14.64 | 1,308,700 | — | — |
| 2014-12-16 | $7.44 | $14.53 | 1,305,400 | — | — |
| 2014-12-15 | $7.27 | $14.19 | 1,184,300 | — | — |
| 2014-12-12 | $7.42 | $14.49 | 1,284,500 | — | — |
| 2014-12-11 | $7.52 | $14.68 | 784,700 | — | — |
| 2014-12-10 | $7.50 | $14.64 | 1,249,800 | — | — |
| 2014-12-09 | $7.65 | $14.94 | 708,200 | — | — |
| 2014-12-08 | $7.75 | $15.13 | 660,000 | — | — |
| 2014-12-05 | $7.90 | $15.42 | 1,120,500 | — | — |
| 2014-12-04 | $7.74 | $15.11 | 1,223,400 | — | — |
| 2014-12-03 | $7.76 | $15.15 | 493,300 | — | — |
| 2014-12-02 | $7.81 | $15.25 | 883,900 | — | — |
| 2014-12-01 | $7.76 | $15.15 | 771,900 | — | — |
| 2014-11-28 | $7.85 | $15.33 | 541,500 | — | — |
| 2014-11-26 | $7.89 | $15.41 | 1,319,900 | — | — |
| 2014-11-25 | $7.87 | $15.37 | 920,100 | — | — |
| 2014-11-24 | $7.82 | $15.27 | 826,100 | — | — |
| 2014-11-21 | $7.63 | $14.90 | 661,400 | — | — |
| 2014-11-20 | $7.62 | $14.88 | 795,500 | — | — |
| 2014-11-19 | $7.76 | $15.15 | 767,700 | — | — |
| 2014-11-18 | $7.80 | $15.23 | 973,500 | — | — |
| 2014-11-17 | $7.60 | $14.84 | 1,323,000 | — | — |
| 2014-11-14 | $7.65 | $14.94 | 973,300 | — | — |
| 2014-11-13 | $7.64 | $14.92 | 1,879,900 | — | — |
| 2014-11-12 | $8.14 | $15.89 | 398,800 | — | — |
| 2014-11-11 | $8.26 | $16.13 | 953,400 | — | — |
| 2014-11-10 | $8.27 | $16.15 | 994,500 | — | — |
| 2014-11-07 | $8.19 | $15.99 | 701,100 | — | — |
| 2014-11-06 | $8.14 | $15.89 | 737,300 | — | — |
| 2014-11-05 | $8.14 | $15.89 | 626,800 | — | — |
| 2014-11-04 | $8.08 | $15.78 | 560,300 | — | — |
| 2014-11-03 | $8.06 | $15.74 | 648,300 | — | — |
| 2014-10-31 | $8.17 | $15.95 | 701,500 | — | — |
| 2014-10-30 | $8.03 | $15.68 | 476,600 | — | — |
| 2014-10-29 | $7.94 | $15.50 | 934,500 | — | — |
| 2014-10-28 | $8.03 | $15.68 | 495,700 | — | — |
| 2014-10-27 | $7.86 | $15.35 | 650,500 | — | — |
| 2014-10-24 | $7.92 | $15.46 | 531,000 | — | — |
| 2014-10-23 | $7.84 | $15.31 | 660,000 | — | — |
| 2014-10-22 | $7.73 | $15.09 | 1,133,200 | — | — |
| 2014-10-21 | $7.84 | $15.31 | 962,400 | — | — |
| 2014-10-20 | $7.71 | $15.05 | 862,400 | — | — |
| 2014-10-17 | $7.68 | $15.00 | 821,900 | — | — |
| 2014-10-16 | $7.48 | $14.60 | 1,481,000 | — | — |
| 2014-10-15 | $7.68 | $15.00 | 1,808,800 | — | — |
| 2014-10-14 | $7.80 | $15.23 | 844,200 | — | — |
| 2014-10-13 | $7.77 | $15.17 | 897,000 | — | — |
| 2014-10-10 | $7.73 | $15.09 | 734,500 | — | — |
| 2014-10-09 | $7.87 | $15.37 | 798,200 | — | — |
| 2014-10-08 | $8.14 | $15.89 | 870,200 | — | — |
| 2014-10-07 | $8.01 | $15.64 | 710,700 | — | — |
| 2014-10-06 | $8.18 | $15.97 | 514,100 | — | — |
| 2014-10-03 | $8.13 | $15.87 | 1,010,800 | — | — |
| 2014-10-02 | $8.10 | $15.82 | 1,126,500 | — | — |
| 2014-10-01 | $8.18 | $15.97 | 816,200 | — | — |
| 2014-09-30 | $8.22 | $16.05 | 640,500 | — | — |
| 2014-09-29 | $8.34 | $16.28 | 687,900 | — | — |
| 2014-09-26 | $8.38 | $16.36 | 494,400 | — | — |
| 2014-09-25 | $8.37 | $16.34 | 690,300 | — | — |
| 2014-09-24 | $8.47 | $16.54 | 704,800 | — | — |
| 2014-09-23 | $8.50 | $16.60 | 929,300 | — | — |
| 2014-09-22 | $8.52 | $16.64 | 762,400 | — | — |
| 2014-09-19 | $8.52 | $16.64 | 1,068,000 | — | — |
| 2014-09-18 | $8.52 | $16.64 | 995,500 | — | — |
| 2014-09-17 | $8.41 | $16.42 | 903,100 | — | — |
| 2014-09-16 | $8.46 | $16.52 | 1,391,300 | — | — |
| 2014-09-15 | $8.42 | $16.44 | 1,231,700 | — | — |
| 2014-09-12 | $8.29 | $16.19 | 833,500 | — | — |
| 2014-09-11 | $8.22 | $16.05 | 562,000 | — | — |
| 2014-09-10 | $8.30 | $16.21 | 631,200 | — | — |
| 2014-09-09 | $8.22 | $16.05 | 992,100 | — | — |
| 2014-09-08 | $8.23 | $16.07 | 545,200 | — | — |
| 2014-09-05 | $8.29 | $16.19 | 593,500 | — | — |
| 2014-09-04 | $8.20 | $16.01 | 865,700 | — | — |
| 2014-09-03 | $8.25 | $16.11 | 1,181,400 | — | — |
| 2014-09-02 | $8.06 | $15.74 | 875,300 | — | — |
| 2014-08-29 | $7.93 | $15.48 | 608,900 | — | — |
| 2014-08-28 | $7.93 | $15.48 | 739,300 | — | — |
| 2014-08-27 | $8.00 | $15.62 | 874,200 | — | — |
| 2014-08-26 | $7.91 | $15.44 | 1,272,500 | — | — |
| 2014-08-25 | $7.73 | $15.09 | 1,145,500 | — | — |
| 2014-08-22 | $7.68 | $15.00 | 725,500 | — | — |
| 2014-08-21 | $7.72 | $15.07 | 1,016,100 | — | — |
| 2014-08-20 | $7.81 | $14.96 | 1,049,100 | — | — |
| 2014-08-19 | $7.84 | $15.02 | 1,307,500 | — | — |
| 2014-08-18 | $7.81 | $14.96 | 1,193,500 | — | — |
| 2014-08-15 | $7.83 | $15.00 | 980,200 | — | — |
| 2014-08-14 | $7.74 | $14.83 | 1,303,900 | — | — |
| 2014-08-13 | $7.96 | $15.25 | 486,200 | — | — |
| 2014-08-12 | $7.95 | $15.23 | 333,800 | — | — |
| 2014-08-11 | $7.95 | $15.23 | 576,000 | — | — |
| 2014-08-08 | $7.88 | $15.10 | 611,900 | — | — |
| 2014-08-07 | $7.80 | $14.94 | 903,300 | — | — |
| 2014-08-06 | $7.99 | $15.31 | 1,874,500 | — | — |
| 2014-08-05 | $8.02 | $15.37 | 1,224,100 | — | — |
| 2014-08-04 | $8.13 | $15.58 | 692,000 | — | — |
| 2014-08-01 | $8.17 | $15.65 | 1,324,700 | — | — |
| 2014-07-31 | $8.12 | $15.56 | 1,195,600 | — | — |
| 2014-07-30 | $8.34 | $15.98 | 1,106,100 | — | — |
| 2014-07-29 | $8.28 | $15.86 | 853,200 | — | — |
| 2014-07-28 | $8.35 | $16.00 | 1,453,700 | — | — |
| 2014-07-25 | $8.37 | $16.04 | 751,200 | — | — |
| 2014-07-24 | $8.42 | $16.13 | 759,900 | — | — |
| 2014-07-23 | $8.30 | $15.90 | 646,100 | — | — |
| 2014-07-22 | $8.37 | $16.04 | 916,300 | — | — |
| 2014-07-21 | $8.44 | $16.17 | 628,400 | — | — |
| 2014-07-18 | $8.57 | $16.42 | 503,700 | — | — |
| 2014-07-17 | $8.49 | $16.27 | 894,900 | — | — |
| 2014-07-16 | $8.72 | $16.71 | 556,900 | — | — |
| 2014-07-15 | $8.65 | $16.57 | 794,900 | — | — |
| 2014-07-14 | $8.73 | $16.73 | 521,300 | — | — |
| 2014-07-11 | $8.67 | $16.61 | 559,200 | — | — |
| 2014-07-10 | $8.72 | $16.71 | 571,400 | — | — |
| 2014-07-09 | $8.80 | $16.86 | 468,900 | — | — |
| 2014-07-08 | $8.76 | $16.78 | 1,086,400 | — | — |
| 2014-07-07 | $8.89 | $17.03 | 1,176,300 | — | — |
| 2014-07-03 | $9.02 | $17.28 | 830,900 | — | — |
| 2014-07-02 | $8.77 | $16.80 | 1,001,900 | — | — |
| 2014-07-01 | $8.82 | $16.90 | 992,500 | — | — |
| 2014-06-30 | $8.77 | $16.80 | 1,042,500 | — | — |
| 2014-06-27 | $8.71 | $16.69 | 488,300 | — | — |
| 2014-06-26 | $8.73 | $16.73 | 935,000 | — | — |
| 2014-06-25 | $8.80 | $16.86 | 644,200 | — | — |
| 2014-06-24 | $8.81 | $16.88 | 748,800 | — | — |
| 2014-06-23 | $8.87 | $16.99 | 359,700 | — | — |
| 2014-06-20 | $8.97 | $17.19 | 789,400 | — | — |
| 2014-06-19 | $8.99 | $17.22 | 550,900 | — | — |
| 2014-06-18 | $9.07 | $17.38 | 2,502,300 | — | — |
| 2014-06-17 | $8.79 | $16.84 | 527,800 | — | — |
| 2014-06-16 | $8.69 | $16.65 | 601,600 | — | — |
| 2014-06-13 | $8.72 | $16.71 | 1,276,200 | — | — |
| 2014-06-12 | $8.73 | $16.73 | 856,000 | — | — |
| 2014-06-11 | $8.87 | $16.99 | 520,500 | — | — |
| 2014-06-10 | $8.92 | $17.09 | 587,200 | — | — |
| 2014-06-09 | $8.97 | $17.19 | 590,700 | — | — |
| 2014-06-06 | $9.01 | $17.26 | 719,700 | — | — |
| 2014-06-05 | $8.97 | $17.19 | 896,300 | — | — |
| 2014-06-04 | $8.89 | $17.03 | 825,100 | — | — |
| 2014-06-03 | $8.75 | $16.76 | 587,600 | — | — |
| 2014-06-02 | $8.73 | $16.73 | 903,400 | — | — |
| 2014-05-30 | $8.71 | $16.69 | 1,517,500 | — | — |
| 2014-05-29 | $8.73 | $16.73 | 523,700 | — | — |
| 2014-05-28 | $8.71 | $16.69 | 760,000 | — | — |
| 2014-05-27 | $8.69 | $16.65 | 1,085,500 | — | — |
| 2014-05-23 | $8.63 | $16.53 | 1,028,700 | — | — |
| 2014-05-22 | $8.57 | $16.42 | 1,172,900 | — | — |
| 2014-05-21 | $8.77 | $16.51 | 1,487,500 | — | — |
| 2014-05-20 | $8.61 | $16.21 | 1,785,300 | — | — |
| 2014-05-19 | $8.55 | $16.10 | 1,860,700 | — | — |
| 2014-05-16 | $8.44 | $15.89 | 1,613,900 | — | — |
| 2014-05-15 | $8.65 | $16.29 | 1,355,800 | — | — |
| 2014-05-14 | $8.70 | $16.38 | 1,324,100 | — | — |
| 2014-05-13 | $8.90 | $16.76 | 949,400 | — | — |
| 2014-05-12 | $8.98 | $16.91 | 480,200 | — | — |
| 2014-05-09 | $8.92 | $16.80 | 696,200 | — | — |
| 2014-05-08 | $9.02 | $16.98 | 2,198,300 | — | — |
| 2014-05-07 | $8.99 | $16.93 | 838,600 | — | — |
| 2014-05-06 | $9.04 | $17.02 | 847,400 | — | — |
| 2014-05-05 | $9.09 | $17.12 | 1,286,200 | — | — |
| 2014-05-02 | $9.16 | $17.25 | 790,500 | — | — |
| 2014-05-01 | $9.14 | $17.21 | 1,688,400 | — | — |
| 2014-04-30 | $9.22 | $17.36 | 1,741,200 | — | — |
| 2014-04-29 | $9.10 | $17.14 | 2,942,600 | — | — |
| 2014-04-28 | $8.88 | $16.72 | 1,801,700 | — | — |
| 2014-04-25 | $8.92 | $16.80 | 1,719,900 | — | — |
| 2014-04-24 | $8.97 | $16.89 | 1,848,200 | — | — |
| 2014-04-23 | $8.97 | $16.89 | 1,466,600 | — | — |
| 2014-04-22 | $8.95 | $16.85 | 2,621,000 | — | — |
| 2014-04-21 | $8.80 | $16.57 | 296,100 | — | — |
| 2014-04-17 | $8.82 | $16.61 | 462,700 | — | — |
| 2014-04-16 | $8.71 | $16.40 | 545,400 | — | — |
| 2014-04-15 | $8.56 | $16.12 | 819,500 | — | — |
| 2014-04-14 | $8.65 | $16.29 | 1,063,400 | — | — |
| 2014-04-11 | $8.70 | $16.38 | 826,400 | — | — |
| 2014-04-10 | $8.87 | $16.70 | 806,900 | — | — |
| 2014-04-09 | $9.10 | $17.14 | 572,400 | — | — |
| 2014-04-08 | $8.99 | $16.93 | 551,100 | — | — |
| 2014-04-07 | $9.02 | $16.98 | 1,652,700 | — | — |
| 2014-04-04 | $9.12 | $17.17 | 783,700 | — | — |
| 2014-04-03 | $9.24 | $17.40 | 424,200 | — | — |
| 2014-04-02 | $9.32 | $17.55 | 1,063,100 | — | — |
| 2014-04-01 | $9.31 | $17.53 | 517,500 | — | — |
| 2014-03-31 | $9.20 | $17.32 | 3,090,300 | — | — |
| 2014-03-28 | $8.99 | $16.93 | 3,324,800 | — | — |
| 2014-03-27 | $9.08 | $17.10 | 765,600 | — | — |
| 2014-03-26 | $8.97 | $16.89 | 875,400 | — | — |
| 2014-03-25 | $8.99 | $16.93 | 1,005,300 | — | — |
| 2014-03-24 | $8.89 | $16.74 | 486,300 | — | — |
| 2014-03-21 | $8.88 | $16.72 | 708,600 | — | — |
| 2014-03-20 | $9.00 | $16.95 | 1,212,500 | — | — |
| 2014-03-19 | $8.68 | $16.34 | 1,024,400 | — | — |
| 2014-03-18 | $8.86 | $16.68 | 738,000 | — | — |
| 2014-03-17 | $8.80 | $16.57 | 578,600 | — | — |
| 2014-03-14 | $8.72 | $16.42 | 907,100 | — | — |
| 2014-03-13 | $8.77 | $16.51 | 1,081,200 | — | — |
| 2014-03-12 | $8.87 | $16.70 | 1,744,300 | — | — |
| 2014-03-11 | $8.81 | $16.59 | 1,826,000 | — | — |
| 2014-03-10 | $8.85 | $16.66 | 1,398,300 | — | — |
| 2014-03-07 | $8.88 | $16.72 | 963,200 | — | — |
| 2014-03-06 | $9.03 | $17.00 | 446,700 | — | — |
| 2014-03-05 | $8.97 | $16.89 | 2,314,100 | — | — |
| 2014-03-04 | $8.94 | $16.83 | 2,571,900 | — | — |
| 2014-03-03 | $8.62 | $16.23 | 2,534,500 | — | — |
| 2014-02-28 | $8.95 | $16.85 | 447,300 | — | — |
| 2014-02-27 | $8.89 | $16.74 | 308,200 | — | — |
| 2014-02-26 | $8.91 | $16.78 | 371,700 | — | — |
| 2014-02-25 | $8.97 | $16.89 | 457,700 | — | — |
| 2014-02-24 | $9.01 | $16.97 | 662,100 | — | — |
| 2014-02-21 | $9.02 | $16.98 | 972,600 | — | — |
| 2014-02-20 | $8.73 | $16.44 | 1,486,500 | — | — |
| 2014-02-19 | $9.18 | $17.29 | 523,700 | — | — |
| 2014-02-18 | $9.33 | $17.57 | 562,900 | — | — |
| 2014-02-14 | $9.23 | $17.38 | 605,300 | — | — |
| 2014-02-13 | $9.12 | $17.17 | 560,200 | — | — |
| 2014-02-12 | $9.06 | $17.06 | 816,100 | — | — |
| 2014-02-11 | $9.02 | $16.98 | 732,700 | — | — |
| 2014-02-10 | $8.87 | $16.70 | 666,700 | — | — |
| 2014-02-07 | $8.90 | $16.76 | 949,600 | — | — |
| 2014-02-06 | $8.81 | $16.59 | 615,900 | — | — |
| 2014-02-05 | $8.58 | $16.16 | 1,027,500 | — | — |
| 2014-02-04 | $8.54 | $16.08 | 975,900 | — | — |
| 2014-02-03 | $8.39 | $15.80 | 1,049,400 | — | — |
| 2014-01-31 | $8.67 | $16.33 | 1,023,400 | — | — |
| 2014-01-30 | $8.84 | $16.65 | 416,600 | — | — |
| 2014-01-29 | $8.78 | $16.53 | 608,700 | — | — |
| 2014-01-28 | $9.00 | $16.95 | 758,000 | — | — |
| 2014-01-27 | $8.79 | $16.55 | 751,200 | — | — |
| 2014-01-24 | $8.83 | $16.63 | 1,280,700 | — | — |
| 2014-01-23 | $9.18 | $17.29 | 2,705,500 | — | — |
| 2014-01-22 | $9.14 | $17.21 | 1,667,600 | — | — |
| 2014-01-21 | $9.07 | $17.08 | 1,062,300 | — | — |
| 2014-01-17 | $9.22 | $17.36 | 1,209,000 | — | — |
| 2014-01-16 | $9.30 | $17.51 | 1,300,600 | — | — |
| 2014-01-15 | $9.33 | $17.57 | 1,637,300 | — | — |
| 2014-01-14 | $9.36 | $17.62 | 1,093,500 | — | — |
| 2014-01-13 | $9.21 | $17.34 | 1,038,500 | — | — |
| 2014-01-10 | $9.27 | $17.46 | 1,172,100 | — | — |
| 2014-01-09 | $9.43 | $17.76 | 1,139,700 | — | — |
| 2014-01-08 | $9.46 | $17.81 | 884,300 | — | — |
| 2014-01-07 | $9.30 | $17.51 | 796,800 | — | — |
| 2014-01-06 | $9.38 | $17.66 | 717,700 | — | — |
| 2014-01-03 | $9.36 | $17.62 | 704,600 | — | — |
| 2014-01-02 | $9.38 | $17.66 | 1,083,800 | — | — |