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
- 1973-02-21 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 | $8.80 | $17.78 | 211,000 | — | — |
| 2014-12-30 | $8.83 | $17.83 | 163,000 | — | — |
| 2014-12-29 | $8.79 | $17.76 | 126,000 | — | — |
| 2014-12-26 | $8.86 | $17.88 | 78,000 | — | — |
| 2014-12-24 | $8.82 | $17.81 | 48,000 | — | — |
| 2014-12-23 | $8.77 | $17.72 | 200,000 | — | — |
| 2014-12-22 | $8.76 | $17.70 | 173,000 | — | — |
| 2014-12-19 | $8.67 | $17.52 | 308,000 | — | — |
| 2014-12-18 | $8.87 | $17.92 | 177,000 | — | — |
| 2014-12-17 | $8.72 | $17.61 | 161,000 | — | — |
| 2014-12-16 | $8.38 | $16.92 | 200,000 | — | — |
| 2014-12-15 | $8.27 | $16.69 | 295,000 | — | — |
| 2014-12-12 | $8.46 | $17.08 | 178,000 | — | — |
| 2014-12-11 | $8.84 | $17.86 | 301,000 | — | — |
| 2014-12-10 | $8.51 | $17.19 | 256,000 | — | — |
| 2014-12-09 | $8.65 | $17.46 | 219,000 | — | — |
| 2014-12-08 | $8.60 | $17.37 | 316,000 | — | — |
| 2014-12-05 | $8.93 | $18.04 | 224,000 | — | — |
| 2014-12-04 | $8.82 | $17.80 | 238,000 | — | — |
| 2014-12-03 | $8.73 | $17.63 | 357,000 | — | — |
| 2014-12-02 | $8.82 | $17.82 | 4,078,000 | — | — |
| 2014-12-01 | $8.64 | $17.44 | 805,000 | — | — |
| 2014-11-28 | $9.46 | $19.10 | 116,000 | — | — |
| 2014-11-26 | $9.34 | $18.86 | 68,000 | — | — |
| 2014-11-25 | $9.24 | $18.66 | 94,000 | — | — |
| 2014-11-24 | $9.34 | $18.87 | 101,000 | — | — |
| 2014-11-21 | $9.25 | $18.68 | 132,000 | — | — |
| 2014-11-20 | $9.25 | $18.67 | 250,000 | — | — |
| 2014-11-19 | $9.17 | $18.51 | 252,000 | — | — |
| 2014-11-18 | $9.15 | $18.48 | 128,000 | — | — |
| 2014-11-17 | $9.06 | $18.30 | 181,000 | — | — |
| 2014-11-14 | $9.17 | $18.51 | 178,000 | — | — |
| 2014-11-13 | $9.01 | $18.19 | 130,000 | — | — |
| 2014-11-12 | $9.12 | $18.42 | 191,000 | — | — |
| 2014-11-11 | $9.03 | $18.23 | 107,000 | — | — |
| 2014-11-10 | $8.90 | $17.96 | 246,000 | — | — |
| 2014-11-07 | $9.00 | $18.17 | 163,000 | — | — |
| 2014-11-06 | $9.08 | $18.34 | 143,000 | — | — |
| 2014-11-05 | $9.07 | $18.31 | 141,000 | — | — |
| 2014-11-04 | $9.14 | $18.46 | 210,000 | — | — |
| 2014-11-03 | $9.13 | $18.44 | 251,000 | — | — |
| 2014-10-31 | $9.04 | $18.26 | 338,000 | — | — |
| 2014-10-30 | $8.93 | $18.03 | 166,000 | — | — |
| 2014-10-29 | $8.70 | $17.56 | 243,000 | — | — |
| 2014-10-28 | $8.71 | $17.53 | 339,000 | — | — |
| 2014-10-27 | $8.31 | $16.73 | 122,000 | — | — |
| 2014-10-24 | $8.26 | $16.63 | 105,000 | — | — |
| 2014-10-23 | $8.20 | $16.51 | 279,000 | — | — |
| 2014-10-22 | $8.16 | $16.44 | 207,000 | — | — |
| 2014-10-21 | $8.13 | $16.37 | 394,000 | — | — |
| 2014-10-20 | $8.13 | $16.37 | 145,000 | — | — |
| 2014-10-17 | $8.15 | $16.41 | 198,000 | — | — |
| 2014-10-16 | $8.20 | $16.52 | 261,000 | — | — |
| 2014-10-15 | $8.28 | $16.68 | 385,000 | — | — |
| 2014-10-14 | $8.26 | $16.62 | 530,000 | — | — |
| 2014-10-13 | $8.06 | $16.22 | 281,000 | — | — |
| 2014-10-10 | $7.86 | $15.83 | 283,000 | — | — |
| 2014-10-09 | $7.70 | $15.51 | 135,000 | — | — |
| 2014-10-08 | $7.87 | $15.85 | 387,000 | — | — |
| 2014-10-07 | $7.58 | $15.25 | 203,000 | — | — |
| 2014-10-06 | $7.61 | $15.32 | 100,000 | — | — |
| 2014-10-03 | $7.61 | $15.32 | 166,000 | — | — |
| 2014-10-02 | $7.39 | $14.87 | 73,000 | — | — |
| 2014-10-01 | $7.41 | $14.93 | 169,000 | — | — |
| 2014-09-30 | $7.46 | $15.03 | 205,000 | — | — |
| 2014-09-29 | $7.50 | $15.10 | 135,000 | — | — |
| 2014-09-26 | $7.57 | $15.25 | 114,000 | — | — |
| 2014-09-25 | $7.55 | $15.20 | 231,000 | — | — |
| 2014-09-24 | $7.69 | $15.47 | 84,000 | — | — |
| 2014-09-23 | $7.70 | $15.51 | 200,000 | — | — |
| 2014-09-22 | $7.71 | $15.53 | 141,000 | — | — |
| 2014-09-19 | $7.74 | $15.59 | 698,000 | — | — |
| 2014-09-18 | $7.54 | $15.18 | 111,000 | — | — |
| 2014-09-17 | $7.62 | $15.34 | 155,000 | — | — |
| 2014-09-16 | $7.69 | $15.47 | 120,000 | — | — |
| 2014-09-15 | $7.63 | $15.36 | 120,000 | — | — |
| 2014-09-12 | $7.65 | $15.39 | 221,000 | — | — |
| 2014-09-11 | $7.60 | $15.31 | 79,000 | — | — |
| 2014-09-10 | $7.56 | $15.23 | 116,000 | — | — |
| 2014-09-09 | $7.50 | $15.10 | 197,000 | — | — |
| 2014-09-08 | $7.53 | $15.17 | 239,000 | — | — |
| 2014-09-05 | $7.46 | $15.02 | 104,000 | — | — |
| 2014-09-04 | $7.59 | $15.29 | 259,000 | — | — |
| 2014-09-03 | $7.56 | $15.22 | 386,000 | — | — |
| 2014-09-02 | $7.65 | $15.41 | 248,000 | — | — |
| 2014-08-29 | $7.44 | $14.97 | 121,000 | — | — |
| 2014-08-28 | $7.33 | $14.75 | 133,000 | — | — |
| 2014-08-27 | $7.34 | $14.78 | 110,000 | — | — |
| 2014-08-26 | $7.37 | $14.85 | 122,000 | — | — |
| 2014-08-25 | $7.41 | $14.92 | 92,000 | — | — |
| 2014-08-22 | $7.46 | $15.02 | 128,000 | — | — |
| 2014-08-21 | $7.52 | $15.14 | 158,000 | — | — |
| 2014-08-20 | $7.52 | $15.15 | 151,000 | — | — |
| 2014-08-19 | $7.59 | $15.28 | 267,000 | — | — |
| 2014-08-18 | $7.51 | $15.12 | 257,000 | — | — |
| 2014-08-15 | $7.43 | $14.95 | 178,000 | — | — |
| 2014-08-14 | $7.39 | $14.88 | 159,000 | — | — |
| 2014-08-13 | $7.43 | $14.95 | 122,000 | — | — |
| 2014-08-12 | $7.42 | $14.94 | 154,000 | — | — |
| 2014-08-11 | $7.42 | $14.93 | 191,000 | — | — |
| 2014-08-08 | $7.33 | $14.76 | 210,000 | — | — |
| 2014-08-07 | $7.22 | $14.53 | 136,000 | — | — |
| 2014-08-06 | $7.17 | $14.43 | 210,000 | — | — |
| 2014-08-05 | $7.06 | $14.22 | 174,000 | — | — |
| 2014-08-04 | $7.06 | $14.21 | 240,000 | — | — |
| 2014-08-01 | $6.93 | $13.95 | 148,000 | — | — |
| 2014-07-31 | $6.98 | $14.06 | 327,000 | — | — |
| 2014-07-30 | $7.01 | $14.11 | 110,000 | — | — |
| 2014-07-29 | $7.07 | $14.19 | 151,000 | — | — |
| 2014-07-28 | $7.08 | $14.21 | 228,000 | — | — |
| 2014-07-25 | $7.09 | $14.22 | 145,000 | — | — |
| 2014-07-24 | $7.08 | $14.20 | 141,000 | — | — |
| 2014-07-23 | $7.21 | $14.47 | 161,000 | — | — |
| 2014-07-22 | $7.25 | $14.54 | 134,000 | — | — |
| 2014-07-21 | $7.26 | $14.57 | 121,000 | — | — |
| 2014-07-18 | $7.25 | $14.56 | 126,000 | — | — |
| 2014-07-17 | $7.23 | $14.50 | 148,000 | — | — |
| 2014-07-16 | $7.24 | $14.53 | 111,000 | — | — |
| 2014-07-15 | $7.22 | $14.48 | 149,000 | — | — |
| 2014-07-14 | $7.25 | $14.56 | 184,000 | — | — |
| 2014-07-11 | $7.26 | $14.58 | 131,000 | — | — |
| 2014-07-10 | $7.25 | $14.55 | 141,000 | — | — |
| 2014-07-09 | $7.34 | $14.73 | 95,000 | — | — |
| 2014-07-08 | $7.42 | $14.90 | 122,000 | — | — |
| 2014-07-07 | $7.45 | $14.95 | 145,000 | — | — |
| 2014-07-03 | $7.56 | $15.17 | 127,000 | — | — |
| 2014-07-02 | $7.46 | $14.97 | 98,000 | — | — |
| 2014-07-01 | $7.45 | $14.94 | 188,000 | — | — |
| 2014-06-30 | $7.37 | $14.78 | 162,000 | — | — |
| 2014-06-27 | $7.46 | $14.96 | 380,000 | — | — |
| 2014-06-26 | $7.36 | $14.77 | 127,000 | — | — |
| 2014-06-25 | $7.38 | $14.80 | 550,000 | — | — |
| 2014-06-24 | $7.42 | $14.88 | 119,000 | — | — |
| 2014-06-23 | $7.51 | $15.07 | 271,000 | — | — |
| 2014-06-20 | $7.50 | $15.05 | 235,000 | — | — |
| 2014-06-19 | $7.40 | $14.84 | 115,000 | — | — |
| 2014-06-18 | $7.41 | $14.87 | 106,000 | — | — |
| 2014-06-17 | $7.38 | $14.80 | 284,000 | — | — |
| 2014-06-16 | $7.43 | $14.91 | 169,000 | — | — |
| 2014-06-13 | $7.48 | $15.00 | 241,000 | — | — |
| 2014-06-12 | $7.47 | $15.00 | 157,000 | — | — |
| 2014-06-11 | $7.51 | $15.07 | 144,000 | — | — |
| 2014-06-10 | $7.59 | $15.23 | 180,000 | — | — |
| 2014-06-09 | $7.62 | $15.30 | 176,000 | — | — |
| 2014-06-06 | $7.63 | $15.32 | 177,000 | — | — |
| 2014-06-05 | $7.57 | $15.18 | 228,000 | — | — |
| 2014-06-04 | $7.51 | $15.06 | 221,000 | — | — |
| 2014-06-03 | $7.60 | $15.25 | 823,000 | — | — |
| 2014-06-02 | $7.53 | $15.10 | 299,000 | — | — |
| 2014-05-30 | $7.53 | $15.10 | 186,000 | — | — |
| 2014-05-29 | $7.64 | $15.32 | 309,000 | — | — |
| 2014-05-28 | $7.56 | $15.17 | 646,000 | — | — |
| 2014-05-27 | $7.79 | $15.64 | 198,000 | — | — |
| 2014-05-23 | $7.65 | $15.34 | 187,000 | — | — |
| 2014-05-22 | $7.65 | $15.36 | 199,000 | — | — |
| 2014-05-21 | $7.58 | $15.22 | 233,000 | — | — |
| 2014-05-20 | $7.54 | $15.12 | 430,000 | — | — |
| 2014-05-19 | $7.57 | $15.18 | 275,000 | — | — |
| 2014-05-16 | $7.63 | $15.31 | 233,000 | — | — |
| 2014-05-15 | $7.60 | $15.25 | 284,000 | — | — |
| 2014-05-14 | $7.56 | $15.17 | 350,000 | — | — |
| 2014-05-13 | $7.76 | $15.58 | 254,000 | — | — |
| 2014-05-12 | $7.83 | $15.72 | 261,000 | — | — |
| 2014-05-09 | $7.75 | $15.55 | 336,000 | — | — |
| 2014-05-08 | $7.73 | $15.50 | 688,000 | — | — |
| 2014-05-07 | $7.83 | $15.70 | 572,000 | — | — |
| 2014-05-06 | $8.04 | $16.12 | 310,000 | — | — |
| 2014-05-05 | $8.22 | $16.50 | 197,000 | — | — |
| 2014-05-02 | $8.30 | $16.65 | 177,000 | — | — |
| 2014-05-01 | $8.21 | $16.48 | 395,000 | — | — |
| 2014-04-30 | $8.22 | $16.50 | 198,000 | — | — |
| 2014-04-29 | $8.33 | $16.67 | 359,000 | — | — |
| 2014-04-28 | $8.30 | $16.60 | 284,000 | — | — |
| 2014-04-25 | $8.24 | $16.49 | 326,000 | — | — |
| 2014-04-24 | $8.24 | $16.48 | 405,000 | — | — |
| 2014-04-23 | $8.13 | $16.26 | 274,000 | — | — |
| 2014-04-22 | $8.10 | $16.21 | 182,000 | — | — |
| 2014-04-21 | $8.13 | $16.25 | 226,000 | — | — |
| 2014-04-17 | $8.07 | $16.15 | 172,000 | — | — |
| 2014-04-16 | $8.11 | $16.22 | 136,000 | — | — |
| 2014-04-15 | $8.08 | $16.16 | 469,000 | — | — |
| 2014-04-14 | $8.12 | $16.24 | 457,000 | — | — |
| 2014-04-11 | $8.11 | $16.22 | 629,000 | — | — |
| 2014-04-10 | $8.15 | $16.29 | 574,000 | — | — |
| 2014-04-09 | $8.20 | $16.39 | 191,000 | — | — |
| 2014-04-08 | $8.15 | $16.30 | 241,000 | — | — |
| 2014-04-07 | $8.02 | $16.05 | 281,000 | — | — |
| 2014-04-04 | $7.92 | $15.83 | 545,000 | — | — |
| 2014-04-03 | $8.24 | $16.48 | 379,000 | — | — |
| 2014-04-02 | $8.33 | $16.65 | 303,000 | — | — |
| 2014-04-01 | $8.50 | $17.01 | 262,000 | — | — |
| 2014-03-31 | $8.50 | $17.00 | 482,000 | — | — |
| 2014-03-28 | $8.53 | $17.05 | 248,000 | — | — |
| 2014-03-27 | $8.57 | $17.14 | 201,000 | — | — |
| 2014-03-26 | $8.64 | $17.29 | 314,000 | — | — |
| 2014-03-25 | $8.79 | $17.58 | 150,000 | — | — |
| 2014-03-24 | $8.70 | $17.41 | 221,000 | — | — |
| 2014-03-21 | $8.80 | $17.61 | 188,000 | — | — |
| 2014-03-20 | $8.84 | $17.69 | 121,000 | — | — |
| 2014-03-19 | $8.86 | $17.71 | 233,000 | — | — |
| 2014-03-18 | $8.85 | $17.70 | 355,000 | — | — |
| 2014-03-17 | $8.85 | $17.70 | 274,000 | — | — |
| 2014-03-14 | $8.84 | $17.69 | 249,000 | — | — |
| 2014-03-13 | $8.76 | $17.52 | 224,000 | — | — |
| 2014-03-12 | $8.76 | $17.53 | 258,000 | — | — |
| 2014-03-11 | $8.72 | $17.44 | 374,000 | — | — |
| 2014-03-10 | $8.73 | $17.47 | 322,000 | — | — |
| 2014-03-07 | $8.66 | $17.32 | 451,000 | — | — |
| 2014-03-06 | $8.61 | $17.22 | 541,000 | — | — |
| 2014-03-05 | $8.55 | $17.10 | 747,000 | — | — |
| 2014-03-04 | $8.43 | $16.87 | 2,422,000 | — | — |
| 2014-03-03 | $8.00 | $16.00 | 1,315,000 | — | — |
| 2014-02-28 | $7.56 | $15.13 | 202,000 | — | — |
| 2014-02-27 | $7.56 | $15.12 | 124,000 | — | — |
| 2014-02-26 | $7.50 | $15.00 | 124,000 | — | — |
| 2014-02-25 | $7.52 | $15.04 | 101,000 | — | — |
| 2014-02-24 | $7.57 | $15.14 | 318,000 | — | — |
| 2014-02-21 | $7.47 | $14.93 | 225,000 | — | — |
| 2014-02-20 | $7.35 | $14.71 | 109,000 | — | — |
| 2014-02-19 | $7.24 | $14.49 | 251,000 | — | — |
| 2014-02-18 | $7.31 | $14.63 | 271,000 | — | — |
| 2014-02-14 | $7.23 | $14.46 | 254,000 | — | — |
| 2014-02-13 | $7.19 | $14.39 | 278,000 | — | — |
| 2014-02-12 | $6.94 | $13.88 | 246,000 | — | — |
| 2014-02-11 | $6.95 | $13.90 | 232,000 | — | — |
| 2014-02-10 | $6.87 | $13.75 | 301,000 | — | — |
| 2014-02-07 | $6.79 | $13.59 | 309,000 | — | — |
| 2014-02-06 | $6.69 | $13.38 | 363,000 | — | — |
| 2014-02-05 | $6.65 | $13.31 | 334,000 | — | — |
| 2014-02-04 | $6.62 | $13.23 | 245,000 | — | — |
| 2014-02-03 | $6.61 | $13.22 | 338,000 | — | — |
| 2014-01-31 | $6.83 | $13.66 | 233,000 | — | — |
| 2014-01-30 | $6.87 | $13.74 | 265,000 | — | — |
| 2014-01-29 | $6.84 | $13.67 | 225,000 | — | — |
| 2014-01-28 | $6.89 | $13.73 | 280,000 | — | — |
| 2014-01-27 | $6.95 | $13.85 | 361,000 | — | — |
| 2014-01-24 | $7.03 | $14.01 | 245,000 | — | — |
| 2014-01-23 | $7.19 | $14.33 | 105,000 | — | — |
| 2014-01-22 | $7.21 | $14.38 | 273,000 | — | — |
| 2014-01-21 | $7.21 | $14.37 | 243,000 | — | — |
| 2014-01-17 | $7.23 | $14.41 | 139,000 | — | — |
| 2014-01-16 | $7.29 | $14.52 | 305,000 | — | — |
| 2014-01-15 | $7.30 | $14.55 | 271,000 | — | — |
| 2014-01-14 | $7.16 | $14.28 | 205,000 | — | — |
| 2014-01-13 | $7.17 | $14.29 | 343,000 | — | — |
| 2014-01-10 | $7.25 | $14.44 | 414,000 | — | — |
| 2014-01-09 | $7.29 | $14.53 | 122,000 | — | — |
| 2014-01-08 | $7.27 | $14.49 | 263,000 | — | — |
| 2014-01-07 | $7.36 | $14.67 | 252,000 | — | — |
| 2014-01-06 | $7.17 | $14.29 | 191,000 | — | — |
| 2014-01-03 | $7.23 | $14.40 | 145,000 | — | — |
| 2014-01-02 | $7.12 | $14.20 | 203,000 | — | — |