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
- 1993-06-11 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 | $6.85 | $8.12 | 728,800 | — | — |
| 2014-12-30 | $6.98 | $8.28 | 379,200 | — | — |
| 2014-12-29 | $7.12 | $8.45 | 259,200 | — | — |
| 2014-12-26 | $7.08 | $8.39 | 946,400 | — | — |
| 2014-12-24 | $7.09 | $8.40 | 212,400 | — | — |
| 2014-12-23 | $6.99 | $8.29 | 528,400 | — | — |
| 2014-12-22 | $7.07 | $8.39 | 1,028,800 | — | — |
| 2014-12-19 | $7.19 | $8.52 | 1,004,000 | — | — |
| 2014-12-18 | $6.76 | $8.01 | 800,800 | — | — |
| 2014-12-17 | $6.64 | $7.88 | 790,800 | — | — |
| 2014-12-16 | $6.44 | $7.64 | 1,328,400 | — | — |
| 2014-12-15 | $6.63 | $7.86 | 2,017,600 | — | — |
| 2014-12-12 | $5.91 | $7.00 | 1,275,200 | — | — |
| 2014-12-11 | $5.76 | $6.83 | 1,190,800 | — | — |
| 2014-12-10 | $5.50 | $6.52 | 971,200 | — | — |
| 2014-12-09 | $5.47 | $6.49 | 747,200 | — | — |
| 2014-12-08 | $5.38 | $6.38 | 880,800 | — | — |
| 2014-12-05 | $5.35 | $6.34 | 880,400 | — | — |
| 2014-12-04 | $5.16 | $6.11 | 996,400 | — | — |
| 2014-12-03 | $5.48 | $6.49 | 728,000 | — | — |
| 2014-12-02 | $5.17 | $6.13 | 711,600 | — | — |
| 2014-12-01 | $5.04 | $5.97 | 956,800 | — | — |
| 2014-11-28 | $5.46 | $6.47 | 727,600 | — | — |
| 2014-11-26 | $5.65 | $6.69 | 657,600 | — | — |
| 2014-11-25 | $5.65 | $6.70 | 486,800 | — | — |
| 2014-11-24 | $5.77 | $6.84 | 682,000 | — | — |
| 2014-11-21 | $5.68 | $6.74 | 779,600 | — | — |
| 2014-11-20 | $5.74 | $6.80 | 612,400 | — | — |
| 2014-11-19 | $5.64 | $6.68 | 1,550,000 | — | — |
| 2014-11-18 | $5.77 | $6.78 | 1,010,000 | — | — |
| 2014-11-17 | $5.64 | $6.63 | 1,767,200 | — | — |
| 2014-11-14 | $5.65 | $6.64 | 1,026,400 | — | — |
| 2014-11-13 | $5.58 | $6.55 | 1,848,800 | — | — |
| 2014-11-12 | $5.70 | $6.69 | 2,262,000 | — | — |
| 2014-11-11 | $5.78 | $6.78 | 5,100,400 | — | — |
| 2014-11-10 | $6.07 | $7.13 | 1,552,800 | — | — |
| 2014-11-07 | $6.31 | $7.41 | 3,252,000 | — | — |
| 2014-11-06 | $5.72 | $6.71 | 1,795,200 | — | — |
| 2014-11-05 | $5.76 | $6.77 | 1,961,600 | — | — |
| 2014-11-04 | $5.94 | $6.98 | 2,124,000 | — | — |
| 2014-11-03 | $5.73 | $6.73 | 3,237,600 | — | — |
| 2014-10-31 | $5.88 | $6.90 | 6,827,200 | — | — |
| 2014-10-30 | $5.19 | $6.09 | 7,444,800 | — | — |
| 2014-10-29 | $4.57 | $5.37 | 17,426,400 | — | — |
| 2014-10-28 | $11.12 | $13.05 | 845,600 | — | — |
| 2014-10-27 | $11.14 | $13.08 | 702,000 | — | — |
| 2014-10-24 | $10.96 | $12.87 | 541,600 | — | — |
| 2014-10-23 | $10.91 | $12.81 | 362,800 | — | — |
| 2014-10-22 | $10.60 | $12.45 | 564,000 | — | — |
| 2014-10-21 | $10.86 | $12.75 | 658,800 | — | — |
| 2014-10-20 | $10.57 | $12.42 | 555,600 | — | — |
| 2014-10-17 | $11.20 | $13.15 | 646,000 | — | — |
| 2014-10-16 | $11.00 | $12.91 | 544,000 | — | — |
| 2014-10-15 | $10.63 | $12.48 | 383,600 | — | — |
| 2014-10-14 | $10.55 | $12.39 | 385,600 | — | — |
| 2014-10-13 | $10.15 | $11.92 | 293,600 | — | — |
| 2014-10-10 | $9.99 | $11.73 | 287,200 | — | — |
| 2014-10-09 | $9.99 | $11.73 | 482,000 | — | — |
| 2014-10-08 | $10.47 | $12.30 | 454,400 | — | — |
| 2014-10-07 | $10.03 | $11.77 | 224,800 | — | — |
| 2014-10-06 | $10.36 | $12.16 | 460,400 | — | — |
| 2014-10-03 | $10.36 | $12.17 | 253,200 | — | — |
| 2014-10-02 | $10.18 | $11.96 | 449,200 | — | — |
| 2014-10-01 | $9.96 | $11.69 | 688,800 | — | — |
| 2014-09-30 | $9.87 | $11.59 | 489,600 | — | — |
| 2014-09-29 | $10.17 | $11.94 | 470,400 | — | — |
| 2014-09-26 | $10.05 | $11.80 | 838,000 | — | — |
| 2014-09-25 | $10.00 | $11.74 | 880,800 | — | — |
| 2014-09-24 | $10.11 | $11.87 | 1,338,800 | — | — |
| 2014-09-23 | $10.03 | $11.78 | 1,106,800 | — | — |
| 2014-09-22 | $10.65 | $12.51 | 908,000 | — | — |
| 2014-09-19 | $10.96 | $12.87 | 1,087,200 | — | — |
| 2014-09-18 | $12.14 | $14.25 | 655,200 | — | — |
| 2014-09-17 | $12.13 | $14.24 | 1,457,600 | — | — |
| 2014-09-16 | $12.17 | $14.30 | 3,980,000 | — | — |
| 2014-09-15 | $14.41 | $16.92 | 420,400 | — | — |
| 2014-09-12 | $14.36 | $16.86 | 286,800 | — | — |
| 2014-09-11 | $14.62 | $17.16 | 212,800 | — | — |
| 2014-09-10 | $14.75 | $17.32 | 267,600 | — | — |
| 2014-09-09 | $14.86 | $17.45 | 284,000 | — | — |
| 2014-09-08 | $15.03 | $17.65 | 293,200 | — | — |
| 2014-09-05 | $15.00 | $17.62 | 193,200 | — | — |
| 2014-09-04 | $15.07 | $17.70 | 213,600 | — | — |
| 2014-09-03 | $14.82 | $17.41 | 241,200 | — | — |
| 2014-09-02 | $15.09 | $17.72 | 208,800 | — | — |
| 2014-08-29 | $14.80 | $17.38 | 246,000 | — | — |
| 2014-08-28 | $14.94 | $17.55 | 388,000 | — | — |
| 2014-08-27 | $15.50 | $18.20 | 236,800 | — | — |
| 2014-08-26 | $15.68 | $18.42 | 370,800 | — | — |
| 2014-08-25 | $14.83 | $17.41 | 159,200 | — | — |
| 2014-08-22 | $14.98 | $17.59 | 88,400 | — | — |
| 2014-08-21 | $14.90 | $17.50 | 205,200 | — | — |
| 2014-08-20 | $14.86 | $17.45 | 180,800 | — | — |
| 2014-08-19 | $15.23 | $17.83 | 110,800 | — | — |
| 2014-08-18 | $15.10 | $17.68 | 156,000 | — | — |
| 2014-08-15 | $14.84 | $17.38 | 209,200 | — | — |
| 2014-08-14 | $15.10 | $17.68 | 268,400 | — | — |
| 2014-08-13 | $14.98 | $17.54 | 418,000 | — | — |
| 2014-08-12 | $14.37 | $16.83 | 234,400 | — | — |
| 2014-08-11 | $14.35 | $16.80 | 479,600 | — | — |
| 2014-08-08 | $13.50 | $15.81 | 330,800 | — | — |
| 2014-08-07 | $13.55 | $15.86 | 176,400 | — | — |
| 2014-08-06 | $13.86 | $16.23 | 264,400 | — | — |
| 2014-08-05 | $13.87 | $16.24 | 198,000 | — | — |
| 2014-08-04 | $13.87 | $16.24 | 435,600 | — | — |
| 2014-08-01 | $13.86 | $16.22 | 301,200 | — | — |
| 2014-07-31 | $14.27 | $16.71 | 325,200 | — | — |
| 2014-07-30 | $14.54 | $17.03 | 1,031,200 | — | — |
| 2014-07-29 | $12.69 | $14.85 | 208,000 | — | — |
| 2014-07-28 | $12.57 | $14.72 | 325,600 | — | — |
| 2014-07-25 | $12.79 | $14.97 | 235,200 | — | — |
| 2014-07-24 | $13.11 | $15.35 | 236,400 | — | — |
| 2014-07-23 | $13.14 | $15.39 | 138,000 | — | — |
| 2014-07-22 | $13.10 | $15.34 | 192,000 | — | — |
| 2014-07-21 | $12.99 | $15.21 | 283,200 | — | — |
| 2014-07-18 | $13.38 | $15.66 | 363,200 | — | — |
| 2014-07-17 | $13.31 | $15.59 | 330,000 | — | — |
| 2014-07-16 | $13.70 | $16.05 | 294,400 | — | — |
| 2014-07-15 | $13.61 | $15.93 | 304,000 | — | — |
| 2014-07-14 | $13.84 | $16.20 | 190,800 | — | — |
| 2014-07-11 | $13.76 | $16.11 | 178,000 | — | — |
| 2014-07-10 | $13.67 | $16.01 | 348,800 | — | — |
| 2014-07-09 | $13.94 | $16.32 | 455,600 | — | — |
| 2014-07-08 | $13.60 | $15.93 | 569,200 | — | — |
| 2014-07-07 | $13.77 | $16.12 | 886,000 | — | — |
| 2014-07-03 | $13.68 | $16.02 | 426,400 | — | — |
| 2014-07-02 | $12.82 | $15.01 | 538,000 | — | — |
| 2014-07-01 | $12.23 | $14.32 | 248,400 | — | — |
| 2014-06-30 | $11.75 | $13.76 | 239,600 | — | — |
| 2014-06-27 | $11.57 | $13.55 | 251,600 | — | — |
| 2014-06-26 | $11.59 | $13.57 | 483,200 | — | — |
| 2014-06-25 | $11.61 | $13.59 | 219,200 | — | — |
| 2014-06-24 | $11.43 | $13.39 | 294,400 | — | — |
| 2014-06-23 | $11.71 | $13.71 | 236,000 | — | — |
| 2014-06-20 | $12.09 | $14.16 | 308,400 | — | — |
| 2014-06-19 | $11.90 | $13.94 | 277,600 | — | — |
| 2014-06-18 | $11.79 | $13.81 | 601,200 | — | — |
| 2014-06-17 | $11.69 | $13.69 | 311,600 | — | — |
| 2014-06-16 | $11.70 | $13.70 | 430,800 | — | — |
| 2014-06-13 | $11.52 | $13.49 | 272,000 | — | — |
| 2014-06-12 | $11.57 | $13.55 | 180,400 | — | — |
| 2014-06-11 | $11.96 | $14.00 | 156,800 | — | — |
| 2014-06-10 | $12.43 | $14.56 | 257,600 | — | — |
| 2014-06-09 | $12.43 | $14.56 | 304,800 | — | — |
| 2014-06-06 | $12.04 | $14.10 | 303,200 | — | — |
| 2014-06-05 | $11.56 | $13.54 | 328,400 | — | — |
| 2014-06-04 | $11.13 | $13.03 | 260,800 | — | — |
| 2014-06-03 | $11.32 | $13.25 | 178,800 | — | — |
| 2014-06-02 | $11.68 | $13.68 | 320,800 | — | — |
| 2014-05-30 | $11.79 | $13.81 | 187,200 | — | — |
| 2014-05-29 | $11.72 | $13.73 | 194,800 | — | — |
| 2014-05-28 | $11.89 | $13.92 | 210,400 | — | — |
| 2014-05-27 | $11.93 | $13.97 | 375,200 | — | — |
| 2014-05-23 | $11.69 | $13.69 | 161,200 | — | — |
| 2014-05-22 | $11.53 | $13.50 | 278,800 | — | — |
| 2014-05-21 | $11.50 | $13.47 | 246,800 | — | — |
| 2014-05-20 | $11.39 | $13.28 | 455,600 | — | — |
| 2014-05-19 | $11.31 | $13.19 | 501,200 | — | — |
| 2014-05-16 | $11.03 | $12.86 | 155,600 | — | — |
| 2014-05-15 | $10.81 | $12.61 | 420,800 | — | — |
| 2014-05-14 | $11.14 | $12.99 | 252,800 | — | — |
| 2014-05-13 | $11.66 | $13.60 | 265,600 | — | — |
| 2014-05-12 | $12.07 | $14.08 | 347,200 | — | — |
| 2014-05-09 | $11.63 | $13.56 | 184,000 | — | — |
| 2014-05-08 | $11.46 | $13.36 | 255,600 | — | — |
| 2014-05-07 | $11.56 | $13.48 | 316,800 | — | — |
| 2014-05-06 | $11.83 | $13.79 | 243,200 | — | — |
| 2014-05-05 | $12.41 | $14.48 | 375,200 | — | — |
| 2014-05-02 | $12.89 | $15.04 | 335,600 | — | — |
| 2014-05-01 | $12.67 | $14.77 | 513,200 | — | — |
| 2014-04-30 | $12.60 | $14.70 | 1,150,000 | — | — |
| 2014-04-29 | $13.50 | $15.74 | 520,400 | — | — |
| 2014-04-28 | $13.31 | $15.52 | 324,000 | — | — |
| 2014-04-25 | $13.57 | $15.82 | 276,400 | — | — |
| 2014-04-24 | $14.06 | $16.40 | 248,000 | — | — |
| 2014-04-23 | $14.57 | $17.00 | 112,400 | — | — |
| 2014-04-22 | $14.71 | $17.16 | 118,000 | — | — |
| 2014-04-21 | $14.43 | $16.83 | 124,800 | — | — |
| 2014-04-17 | $14.55 | $16.97 | 160,800 | — | — |
| 2014-04-16 | $14.32 | $16.70 | 242,800 | — | — |
| 2014-04-15 | $14.25 | $16.62 | 244,800 | — | — |
| 2014-04-14 | $14.21 | $16.57 | 226,800 | — | — |
| 2014-04-11 | $13.93 | $16.25 | 431,600 | — | — |
| 2014-04-10 | $14.66 | $17.10 | 289,200 | — | — |
| 2014-04-09 | $15.55 | $18.14 | 321,600 | — | — |
| 2014-04-08 | $15.42 | $17.98 | 468,800 | — | — |
| 2014-04-07 | $15.22 | $17.75 | 459,600 | — | — |
| 2014-04-04 | $15.10 | $17.61 | 487,200 | — | — |
| 2014-04-03 | $15.73 | $18.34 | 288,800 | — | — |
| 2014-04-02 | $15.62 | $18.22 | 317,200 | — | — |
| 2014-04-01 | $15.35 | $17.91 | 532,000 | — | — |
| 2014-03-31 | $14.89 | $17.37 | 354,000 | — | — |
| 2014-03-28 | $14.50 | $16.91 | 190,800 | — | — |
| 2014-03-27 | $14.82 | $17.29 | 184,400 | — | — |
| 2014-03-26 | $14.77 | $17.22 | 212,800 | — | — |
| 2014-03-25 | $15.36 | $17.92 | 214,400 | — | — |
| 2014-03-24 | $15.40 | $17.96 | 221,200 | — | — |
| 2014-03-21 | $15.38 | $17.94 | 368,000 | — | — |
| 2014-03-20 | $15.54 | $18.12 | 208,000 | — | — |
| 2014-03-19 | $15.66 | $18.27 | 192,000 | — | — |
| 2014-03-18 | $15.94 | $18.59 | 172,800 | — | — |
| 2014-03-17 | $15.79 | $18.42 | 399,600 | — | — |
| 2014-03-14 | $15.71 | $18.33 | 266,000 | — | — |
| 2014-03-13 | $15.86 | $18.50 | 472,400 | — | — |
| 2014-03-12 | $16.18 | $18.87 | 410,800 | — | — |
| 2014-03-11 | $16.59 | $19.36 | 258,000 | — | — |
| 2014-03-10 | $17.31 | $20.18 | 113,600 | — | — |
| 2014-03-07 | $17.39 | $20.29 | 121,600 | — | — |
| 2014-03-06 | $17.22 | $20.08 | 394,800 | — | — |
| 2014-03-05 | $17.69 | $20.63 | 298,400 | — | — |
| 2014-03-04 | $17.55 | $20.47 | 337,200 | — | — |
| 2014-03-03 | $17.49 | $20.40 | 294,400 | — | — |
| 2014-02-28 | $17.50 | $20.41 | 148,400 | — | — |
| 2014-02-27 | $17.64 | $20.57 | 145,200 | — | — |
| 2014-02-26 | $17.59 | $20.52 | 190,800 | — | — |
| 2014-02-25 | $17.33 | $20.21 | 366,400 | — | — |
| 2014-02-24 | $17.50 | $20.41 | 488,400 | — | — |
| 2014-02-21 | $17.63 | $20.56 | 521,200 | — | — |
| 2014-02-20 | $16.50 | $19.25 | 471,200 | — | — |
| 2014-02-19 | $16.37 | $19.09 | 594,000 | — | — |
| 2014-02-18 | $15.80 | $18.37 | 471,200 | — | — |
| 2014-02-14 | $15.68 | $18.24 | 281,200 | — | — |
| 2014-02-13 | $15.61 | $18.15 | 346,400 | — | — |
| 2014-02-12 | $15.94 | $18.54 | 462,000 | — | — |
| 2014-02-11 | $15.18 | $17.65 | 563,200 | — | — |
| 2014-02-10 | $16.13 | $18.76 | 508,400 | — | — |
| 2014-02-07 | $16.30 | $18.96 | 362,000 | — | — |
| 2014-02-06 | $16.67 | $19.39 | 708,400 | — | — |
| 2014-02-05 | $17.67 | $20.56 | 941,600 | — | — |
| 2014-02-04 | $19.46 | $22.63 | 538,800 | — | — |
| 2014-02-03 | $19.32 | $22.46 | 481,600 | — | — |
| 2014-01-31 | $19.60 | $22.80 | 429,600 | — | — |
| 2014-01-30 | $20.22 | $23.52 | 247,600 | — | — |
| 2014-01-29 | $20.19 | $23.48 | 290,400 | — | — |
| 2014-01-28 | $20.75 | $24.14 | 603,200 | — | — |
| 2014-01-27 | $19.56 | $22.74 | 378,000 | — | — |
| 2014-01-24 | $20.29 | $23.60 | 631,200 | — | — |
| 2014-01-23 | $21.09 | $24.53 | 695,600 | — | — |
| 2014-01-22 | $21.95 | $25.53 | 2,110,400 | — | — |
| 2014-01-21 | $25.23 | $29.34 | 314,000 | — | — |
| 2014-01-17 | $24.54 | $28.54 | 223,600 | — | — |
| 2014-01-16 | $24.59 | $28.60 | 293,200 | — | — |
| 2014-01-15 | $24.37 | $28.35 | 232,400 | — | — |
| 2014-01-14 | $23.84 | $27.72 | 178,400 | — | — |
| 2014-01-13 | $23.64 | $27.49 | 171,200 | — | — |
| 2014-01-10 | $23.79 | $27.67 | 147,600 | — | — |
| 2014-01-09 | $23.91 | $27.80 | 275,600 | — | — |
| 2014-01-08 | $23.74 | $27.61 | 234,800 | — | — |
| 2014-01-07 | $23.57 | $27.41 | 226,000 | — | — |
| 2014-01-06 | $23.26 | $27.05 | 175,200 | — | — |
| 2014-01-03 | $23.46 | $27.28 | 160,000 | — | — |
| 2014-01-02 | $23.67 | $27.53 | 220,800 | — | — |