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
- 2003-05-02 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 | $7.13 | $7.57 | 564,600 | — | — |
| 2014-12-30 | $7.08 | $7.52 | 671,000 | — | — |
| 2014-12-29 | $6.74 | $7.15 | 629,300 | — | — |
| 2014-12-26 | $7.20 | $7.64 | 284,700 | — | — |
| 2014-12-24 | $6.89 | $7.31 | 403,500 | — | — |
| 2014-12-23 | $6.72 | $7.13 | 1,132,000 | — | — |
| 2014-12-22 | $6.91 | $7.34 | 1,979,900 | — | — |
| 2014-12-19 | $7.45 | $7.91 | 18,091,800 | — | — |
| 2014-12-18 | $7.33 | $7.78 | 1,581,300 | — | — |
| 2014-12-17 | $7.06 | $7.49 | 1,636,200 | — | — |
| 2014-12-16 | $6.48 | $6.88 | 1,525,600 | — | — |
| 2014-12-15 | $6.95 | $7.38 | 2,178,400 | — | — |
| 2014-12-12 | $7.04 | $7.47 | 620,900 | — | — |
| 2014-12-11 | $7.24 | $7.69 | 367,900 | — | — |
| 2014-12-10 | $7.41 | $7.87 | 363,900 | — | — |
| 2014-12-09 | $7.50 | $7.96 | 461,200 | — | — |
| 2014-12-08 | $7.20 | $7.64 | 612,300 | — | — |
| 2014-12-05 | $7.15 | $7.59 | 317,400 | — | — |
| 2014-12-04 | $7.39 | $7.84 | 415,800 | — | — |
| 2014-12-03 | $7.62 | $8.09 | 723,500 | — | — |
| 2014-12-02 | $7.33 | $7.78 | 518,300 | — | — |
| 2014-12-01 | $7.39 | $7.84 | 1,427,600 | — | — |
| 2014-11-28 | $6.86 | $7.28 | 581,500 | — | — |
| 2014-11-26 | $7.37 | $7.82 | 453,600 | — | — |
| 2014-11-25 | $7.72 | $8.19 | 558,700 | — | — |
| 2014-11-24 | $7.46 | $7.92 | 448,300 | — | — |
| 2014-11-21 | $7.60 | $8.07 | 468,500 | — | — |
| 2014-11-20 | $7.54 | $8.00 | 485,600 | — | — |
| 2014-11-19 | $7.40 | $7.86 | 968,600 | — | — |
| 2014-11-18 | $8.12 | $8.62 | 657,400 | — | — |
| 2014-11-17 | $7.74 | $8.22 | 630,800 | — | — |
| 2014-11-14 | $7.58 | $8.05 | 786,800 | — | — |
| 2014-11-13 | $7.07 | $7.50 | 494,200 | — | — |
| 2014-11-12 | $7.16 | $7.60 | 560,400 | — | — |
| 2014-11-11 | $7.04 | $7.47 | 803,300 | — | — |
| 2014-11-10 | $6.92 | $7.35 | 700,700 | — | — |
| 2014-11-07 | $7.43 | $7.89 | 1,014,400 | — | — |
| 2014-11-06 | $7.09 | $7.53 | 1,188,600 | — | — |
| 2014-11-05 | $6.88 | $7.30 | 770,600 | — | — |
| 2014-11-04 | $7.32 | $7.77 | 603,600 | — | — |
| 2014-11-03 | $7.61 | $8.08 | 468,900 | — | — |
| 2014-10-31 | $7.47 | $7.93 | 726,800 | — | — |
| 2014-10-30 | $7.79 | $8.27 | 681,400 | — | — |
| 2014-10-29 | $8.16 | $8.66 | 659,100 | — | — |
| 2014-10-28 | $8.45 | $8.97 | 361,900 | — | — |
| 2014-10-27 | $8.05 | $8.55 | 372,700 | — | — |
| 2014-10-24 | $8.05 | $8.55 | 281,900 | — | — |
| 2014-10-23 | $8.15 | $8.65 | 429,000 | — | — |
| 2014-10-22 | $8.08 | $8.58 | 299,700 | — | — |
| 2014-10-21 | $8.41 | $8.93 | 240,100 | — | — |
| 2014-10-20 | $8.47 | $8.99 | 264,800 | — | — |
| 2014-10-17 | $8.27 | $8.78 | 336,800 | — | — |
| 2014-10-16 | $8.53 | $9.05 | 530,300 | — | — |
| 2014-10-15 | $8.85 | $9.39 | 603,100 | — | — |
| 2014-10-14 | $8.58 | $9.11 | 493,900 | — | — |
| 2014-10-13 | $8.69 | $9.22 | 291,100 | — | — |
| 2014-10-10 | $8.31 | $8.82 | 449,400 | — | — |
| 2014-10-09 | $8.61 | $9.03 | 727,200 | — | — |
| 2014-10-08 | $8.77 | $9.20 | 836,500 | — | — |
| 2014-10-07 | $7.72 | $8.10 | 333,800 | — | — |
| 2014-10-06 | $8.00 | $8.39 | 256,700 | — | — |
| 2014-10-03 | $7.78 | $8.16 | 423,100 | — | — |
| 2014-10-02 | $8.05 | $8.45 | 256,400 | — | — |
| 2014-10-01 | $7.83 | $8.22 | 371,700 | — | — |
| 2014-09-30 | $7.96 | $8.35 | 1,028,000 | — | — |
| 2014-09-29 | $7.97 | $8.36 | 430,100 | — | — |
| 2014-09-26 | $7.93 | $8.32 | 235,400 | — | — |
| 2014-09-25 | $8.11 | $8.51 | 326,900 | — | — |
| 2014-09-24 | $7.96 | $8.35 | 281,500 | — | — |
| 2014-09-23 | $8.08 | $8.48 | 409,800 | — | — |
| 2014-09-22 | $7.91 | $8.30 | 478,000 | — | — |
| 2014-09-19 | $8.21 | $8.61 | 654,600 | — | — |
| 2014-09-18 | $8.32 | $8.73 | 356,800 | — | — |
| 2014-09-17 | $8.41 | $8.82 | 327,800 | — | — |
| 2014-09-16 | $8.75 | $9.18 | 282,100 | — | — |
| 2014-09-15 | $8.71 | $9.14 | 247,800 | — | — |
| 2014-09-12 | $8.59 | $9.01 | 282,200 | — | — |
| 2014-09-11 | $8.87 | $9.31 | 336,600 | — | — |
| 2014-09-10 | $8.64 | $9.07 | 338,400 | — | — |
| 2014-09-09 | $8.78 | $9.21 | 455,000 | — | — |
| 2014-09-08 | $8.75 | $9.18 | 403,700 | — | — |
| 2014-09-05 | $8.92 | $9.36 | 330,700 | — | — |
| 2014-09-04 | $8.92 | $9.36 | 626,200 | — | — |
| 2014-09-03 | $9.09 | $9.54 | 326,400 | — | — |
| 2014-09-02 | $9.04 | $9.48 | 256,800 | — | — |
| 2014-08-29 | $9.21 | $9.66 | 273,300 | — | — |
| 2014-08-28 | $9.05 | $9.50 | 137,600 | — | — |
| 2014-08-27 | $8.91 | $9.35 | 121,900 | — | — |
| 2014-08-26 | $8.91 | $9.35 | 124,000 | — | — |
| 2014-08-25 | $8.84 | $9.27 | 179,300 | — | — |
| 2014-08-22 | $9.05 | $9.50 | 206,000 | — | — |
| 2014-08-21 | $9.06 | $9.51 | 450,700 | — | — |
| 2014-08-20 | $9.37 | $9.83 | 235,200 | — | — |
| 2014-08-19 | $9.40 | $9.86 | 316,200 | — | — |
| 2014-08-18 | $9.83 | $10.31 | 180,500 | — | — |
| 2014-08-15 | $9.76 | $10.24 | 189,800 | — | — |
| 2014-08-14 | $9.78 | $10.26 | 578,000 | — | — |
| 2014-08-13 | $9.99 | $10.48 | 178,000 | — | — |
| 2014-08-12 | $9.98 | $10.47 | 371,500 | — | — |
| 2014-08-11 | $9.69 | $10.17 | 185,100 | — | — |
| 2014-08-08 | $9.63 | $10.10 | 378,100 | — | — |
| 2014-08-07 | $9.53 | $10.00 | 159,700 | — | — |
| 2014-08-06 | $9.55 | $10.02 | 221,500 | — | — |
| 2014-08-05 | $9.33 | $9.79 | 209,300 | — | — |
| 2014-08-04 | $9.35 | $9.81 | 186,100 | — | — |
| 2014-08-01 | $9.57 | $10.04 | 330,800 | — | — |
| 2014-07-31 | $8.93 | $9.37 | 448,900 | — | — |
| 2014-07-30 | $9.40 | $9.86 | 171,100 | — | — |
| 2014-07-29 | $9.56 | $10.03 | 102,100 | — | — |
| 2014-07-28 | $9.61 | $10.08 | 175,600 | — | — |
| 2014-07-25 | $9.38 | $9.84 | 307,300 | — | — |
| 2014-07-24 | $9.25 | $9.71 | 308,600 | — | — |
| 2014-07-23 | $9.47 | $9.94 | 309,200 | — | — |
| 2014-07-22 | $9.61 | $10.08 | 195,300 | — | — |
| 2014-07-21 | $9.60 | $10.07 | 134,800 | — | — |
| 2014-07-18 | $9.58 | $10.05 | 257,100 | — | — |
| 2014-07-17 | $9.80 | $10.28 | 305,800 | — | — |
| 2014-07-16 | $9.58 | $10.05 | 250,500 | — | — |
| 2014-07-15 | $9.43 | $9.89 | 315,300 | — | — |
| 2014-07-14 | $9.76 | $10.24 | 305,600 | — | — |
| 2014-07-11 | $10.14 | $10.64 | 209,700 | — | — |
| 2014-07-10 | $9.95 | $10.44 | 392,500 | — | — |
| 2014-07-09 | $10.28 | $10.79 | 449,400 | — | — |
| 2014-07-08 | $9.99 | $10.48 | 282,100 | — | — |
| 2014-07-07 | $9.84 | $10.32 | 259,400 | — | — |
| 2014-07-03 | $10.02 | $10.51 | 113,900 | — | — |
| 2014-07-02 | $10.10 | $10.60 | 206,600 | — | — |
| 2014-07-01 | $9.86 | $10.35 | 227,000 | — | — |
| 2014-06-30 | $10.14 | $10.64 | 286,500 | — | — |
| 2014-06-27 | $9.86 | $10.35 | 211,400 | — | — |
| 2014-06-26 | $9.78 | $10.26 | 215,100 | — | — |
| 2014-06-25 | $9.70 | $10.18 | 240,900 | — | — |
| 2014-06-24 | $9.74 | $10.22 | 366,700 | — | — |
| 2014-06-23 | $9.99 | $10.48 | 223,500 | — | — |
| 2014-06-20 | $10.03 | $10.52 | 432,400 | — | — |
| 2014-06-19 | $10.25 | $10.75 | 656,800 | — | — |
| 2014-06-18 | $9.38 | $9.84 | 303,400 | — | — |
| 2014-06-17 | $9.35 | $9.81 | 262,900 | — | — |
| 2014-06-16 | $9.47 | $9.94 | 267,900 | — | — |
| 2014-06-13 | $9.60 | $10.07 | 472,800 | — | — |
| 2014-06-12 | $9.57 | $10.04 | 414,500 | — | — |
| 2014-06-11 | $9.12 | $9.57 | 256,200 | — | — |
| 2014-06-10 | $8.86 | $9.30 | 294,600 | — | — |
| 2014-06-09 | $8.66 | $9.09 | 226,500 | — | — |
| 2014-06-06 | $8.66 | $9.09 | 205,800 | — | — |
| 2014-06-05 | $8.46 | $8.88 | 240,000 | — | — |
| 2014-06-04 | $8.33 | $8.74 | 252,800 | — | — |
| 2014-06-03 | $8.30 | $8.71 | 188,900 | — | — |
| 2014-06-02 | $8.29 | $8.70 | 277,000 | — | — |
| 2014-05-30 | $8.27 | $8.68 | 410,500 | — | — |
| 2014-05-29 | $8.27 | $8.68 | 200,300 | — | — |
| 2014-05-28 | $8.46 | $8.88 | 463,400 | — | — |
| 2014-05-27 | $8.19 | $8.59 | 563,700 | — | — |
| 2014-05-23 | $8.52 | $8.94 | 132,800 | — | — |
| 2014-05-22 | $8.54 | $8.96 | 156,500 | — | — |
| 2014-05-21 | $8.48 | $8.90 | 287,900 | — | — |
| 2014-05-20 | $8.63 | $9.05 | 160,300 | — | — |
| 2014-05-19 | $8.72 | $9.15 | 97,000 | — | — |
| 2014-05-16 | $8.58 | $9.00 | 401,300 | — | — |
| 2014-05-15 | $8.70 | $9.13 | 124,800 | — | — |
| 2014-05-14 | $8.83 | $9.26 | 209,600 | — | — |
| 2014-05-13 | $8.79 | $9.22 | 123,900 | — | — |
| 2014-05-12 | $9.01 | $9.45 | 167,600 | — | — |
| 2014-05-09 | $8.86 | $9.30 | 195,400 | — | — |
| 2014-05-08 | $9.04 | $9.48 | 148,300 | — | — |
| 2014-05-07 | $8.97 | $9.41 | 285,200 | — | — |
| 2014-05-06 | $9.26 | $9.72 | 144,100 | — | — |
| 2014-05-05 | $9.24 | $9.69 | 231,600 | — | — |
| 2014-05-02 | $9.31 | $9.77 | 468,700 | — | — |
| 2014-05-01 | $9.12 | $9.57 | 138,800 | — | — |
| 2014-04-30 | $9.32 | $9.78 | 169,900 | — | — |
| 2014-04-29 | $9.48 | $9.95 | 154,800 | — | — |
| 2014-04-28 | $9.19 | $9.64 | 199,500 | — | — |
| 2014-04-25 | $9.43 | $9.89 | 274,500 | — | — |
| 2014-04-24 | $9.09 | $9.54 | 718,400 | — | — |
| 2014-04-23 | $9.31 | $9.77 | 189,100 | — | — |
| 2014-04-22 | $9.12 | $9.57 | 232,500 | — | — |
| 2014-04-21 | $9.16 | $9.61 | 259,000 | — | — |
| 2014-04-17 | $9.07 | $9.52 | 152,400 | — | — |
| 2014-04-16 | $9.27 | $9.73 | 161,000 | — | — |
| 2014-04-15 | $9.37 | $9.83 | 270,400 | — | — |
| 2014-04-14 | $9.30 | $9.76 | 186,300 | — | — |
| 2014-04-11 | $9.20 | $9.65 | 254,500 | — | — |
| 2014-04-10 | $9.58 | $9.95 | 438,000 | — | — |
| 2014-04-09 | $9.87 | $10.25 | 161,500 | — | — |
| 2014-04-08 | $9.81 | $10.19 | 279,800 | — | — |
| 2014-04-07 | $9.74 | $10.11 | 257,100 | — | — |
| 2014-04-04 | $9.71 | $10.08 | 277,000 | — | — |
| 2014-04-03 | $9.64 | $10.01 | 358,100 | — | — |
| 2014-04-02 | $9.56 | $9.93 | 728,400 | — | — |
| 2014-04-01 | $9.19 | $9.54 | 392,500 | — | — |
| 2014-03-31 | $9.02 | $9.36 | 370,000 | — | — |
| 2014-03-28 | $9.11 | $9.46 | 855,100 | — | — |
| 2014-03-27 | $9.39 | $9.75 | 396,300 | — | — |
| 2014-03-26 | $9.56 | $9.93 | 536,800 | — | — |
| 2014-03-25 | $9.87 | $10.25 | 310,000 | — | — |
| 2014-03-24 | $9.82 | $10.20 | 494,200 | — | — |
| 2014-03-21 | $9.99 | $10.37 | 2,289,400 | — | — |
| 2014-03-20 | $9.77 | $10.14 | 384,700 | — | — |
| 2014-03-19 | $9.62 | $9.99 | 435,600 | — | — |
| 2014-03-18 | $10.02 | $10.40 | 359,300 | — | — |
| 2014-03-17 | $10.15 | $10.54 | 624,300 | — | — |
| 2014-03-14 | $10.88 | $11.30 | 387,600 | — | — |
| 2014-03-13 | $10.90 | $11.32 | 450,200 | — | — |
| 2014-03-12 | $10.35 | $10.75 | 313,300 | — | — |
| 2014-03-11 | $10.05 | $10.43 | 244,800 | — | — |
| 2014-03-10 | $10.01 | $10.39 | 211,200 | — | — |
| 2014-03-07 | $10.00 | $10.38 | 259,800 | — | — |
| 2014-03-06 | $10.01 | $10.39 | 215,100 | — | — |
| 2014-03-05 | $9.84 | $10.22 | 227,800 | — | — |
| 2014-03-04 | $9.76 | $10.13 | 169,400 | — | — |
| 2014-03-03 | $9.72 | $10.09 | 254,300 | — | — |
| 2014-02-28 | $9.54 | $9.90 | 209,500 | — | — |
| 2014-02-27 | $9.51 | $9.87 | 328,700 | — | — |
| 2014-02-26 | $9.34 | $9.70 | 403,100 | — | — |
| 2014-02-25 | $9.64 | $10.01 | 255,300 | — | — |
| 2014-02-24 | $9.76 | $10.13 | 264,000 | — | — |
| 2014-02-21 | $9.90 | $10.28 | 660,000 | — | — |
| 2014-02-20 | $9.97 | $10.35 | 493,900 | — | — |
| 2014-02-19 | $10.10 | $10.49 | 388,000 | — | — |
| 2014-02-18 | $10.51 | $10.91 | 349,800 | — | — |
| 2014-02-14 | $10.45 | $10.85 | 608,600 | — | — |
| 2014-02-13 | $9.79 | $10.16 | 388,200 | — | — |
| 2014-02-12 | $9.64 | $10.01 | 473,600 | — | — |
| 2014-02-11 | $10.09 | $10.48 | 735,800 | — | — |
| 2014-02-10 | $9.54 | $9.90 | 405,700 | — | — |
| 2014-02-07 | $9.22 | $9.57 | 227,800 | — | — |
| 2014-02-06 | $8.94 | $9.28 | 230,700 | — | — |
| 2014-02-05 | $9.04 | $9.39 | 193,600 | — | — |
| 2014-02-04 | $9.27 | $9.62 | 260,700 | — | — |
| 2014-02-03 | $9.11 | $9.46 | 412,800 | — | — |
| 2014-01-31 | $9.17 | $9.52 | 266,500 | — | — |
| 2014-01-30 | $9.20 | $9.55 | 292,100 | — | — |
| 2014-01-29 | $9.19 | $9.54 | 446,900 | — | — |
| 2014-01-28 | $9.08 | $9.43 | 391,100 | — | — |
| 2014-01-27 | $8.94 | $9.28 | 499,700 | — | — |
| 2014-01-24 | $9.07 | $9.42 | 721,500 | — | — |
| 2014-01-23 | $9.30 | $9.66 | 880,400 | — | — |
| 2014-01-22 | $9.94 | $10.32 | 450,000 | — | — |
| 2014-01-21 | $10.29 | $10.68 | 471,900 | — | — |
| 2014-01-17 | $10.18 | $10.57 | 583,700 | — | — |
| 2014-01-16 | $10.35 | $10.75 | 849,800 | — | — |
| 2014-01-15 | $12.49 | $12.97 | 209,500 | — | — |
| 2014-01-14 | $12.30 | $12.77 | 233,400 | — | — |
| 2014-01-13 | $12.73 | $13.22 | 215,700 | — | — |
| 2014-01-10 | $12.18 | $12.65 | 199,500 | — | — |
| 2014-01-09 | $11.91 | $12.37 | 445,600 | — | — |
| 2014-01-08 | $12.19 | $12.66 | 264,700 | — | — |
| 2014-01-07 | $12.29 | $12.76 | 418,500 | — | — |
| 2014-01-06 | $12.31 | $12.78 | 449,300 | — | — |
| 2014-01-03 | $12.41 | $12.88 | 447,600 | — | — |
| 2014-01-02 | $12.40 | $12.87 | 281,100 | — | — |