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
- 1990-07-31 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 | $8.57 | $17.89 | 12,300 | — | — |
| 2014-12-30 | $8.84 | $18.46 | 16,000 | — | — |
| 2014-12-29 | $8.99 | $18.77 | 2,800 | — | — |
| 2014-12-26 | $9.00 | $18.79 | 5,600 | — | — |
| 2014-12-24 | $9.00 | $18.79 | 2,500 | — | — |
| 2014-12-23 | $8.94 | $18.67 | 11,600 | — | — |
| 2014-12-22 | $8.84 | $18.46 | 9,200 | — | — |
| 2014-12-19 | $9.00 | $18.79 | 52,700 | — | — |
| 2014-12-18 | $8.17 | $17.06 | 22,700 | — | — |
| 2014-12-17 | $8.11 | $16.93 | 42,400 | — | — |
| 2014-12-16 | $8.24 | $17.20 | 8,000 | — | — |
| 2014-12-15 | $8.15 | $17.02 | 12,900 | — | — |
| 2014-12-12 | $7.87 | $16.43 | 13,300 | — | — |
| 2014-12-11 | $8.16 | $17.04 | 16,700 | — | — |
| 2014-12-10 | $8.68 | $18.12 | 1,700 | — | — |
| 2014-12-09 | $8.84 | $18.46 | 7,600 | — | — |
| 2014-12-08 | $8.67 | $18.10 | 14,400 | — | — |
| 2014-12-05 | $8.61 | $17.98 | 8,400 | — | — |
| 2014-12-04 | $8.59 | $17.93 | 11,300 | — | — |
| 2014-12-03 | $8.59 | $17.93 | 4,500 | — | — |
| 2014-12-02 | $8.40 | $17.54 | 13,900 | — | — |
| 2014-12-01 | $8.09 | $16.89 | 12,000 | — | — |
| 2014-11-28 | $8.05 | $16.81 | 2,900 | — | — |
| 2014-11-26 | $8.05 | $16.81 | 3,900 | — | — |
| 2014-11-25 | $8.07 | $16.85 | 3,400 | — | — |
| 2014-11-24 | $8.11 | $16.93 | 2,500 | — | — |
| 2014-11-21 | $7.99 | $16.68 | 15,700 | — | — |
| 2014-11-20 | $7.85 | $16.39 | 16,500 | — | — |
| 2014-11-19 | $7.75 | $16.18 | 15,200 | — | — |
| 2014-11-18 | $7.83 | $16.20 | 5,600 | — | — |
| 2014-11-17 | $7.95 | $16.45 | 1,900 | — | — |
| 2014-11-14 | $8.03 | $16.62 | 3,500 | — | — |
| 2014-11-13 | $8.01 | $16.57 | 9,500 | — | — |
| 2014-11-12 | $8.03 | $16.62 | 5,800 | — | — |
| 2014-11-11 | $8.00 | $16.55 | 20,400 | — | — |
| 2014-11-10 | $8.09 | $16.74 | 10,400 | — | — |
| 2014-11-07 | $8.16 | $16.88 | 30,400 | — | — |
| 2014-11-06 | $8.21 | $16.99 | 92,200 | — | — |
| 2014-11-05 | $8.93 | $18.48 | 8,200 | — | — |
| 2014-11-04 | $8.90 | $18.42 | 10,000 | — | — |
| 2014-11-03 | $8.84 | $18.29 | 12,900 | — | — |
| 2014-10-31 | $8.82 | $18.25 | 11,300 | — | — |
| 2014-10-30 | $8.36 | $17.30 | 13,800 | — | — |
| 2014-10-29 | $8.10 | $16.76 | 15,100 | — | — |
| 2014-10-28 | $7.99 | $16.53 | 12,100 | — | — |
| 2014-10-27 | $8.02 | $16.59 | 22,000 | — | — |
| 2014-10-24 | $8.01 | $16.57 | 15,000 | — | — |
| 2014-10-23 | $7.97 | $16.49 | 9,600 | — | — |
| 2014-10-22 | $7.98 | $16.51 | 3,400 | — | — |
| 2014-10-21 | $8.00 | $16.55 | 18,100 | — | — |
| 2014-10-20 | $7.99 | $16.53 | 6,200 | — | — |
| 2014-10-17 | $7.95 | $16.45 | 3,900 | — | — |
| 2014-10-16 | $7.97 | $16.49 | 23,300 | — | — |
| 2014-10-15 | $8.03 | $16.62 | 32,700 | — | — |
| 2014-10-14 | $7.96 | $16.47 | 17,100 | — | — |
| 2014-10-13 | $7.91 | $16.37 | 28,400 | — | — |
| 2014-10-10 | $7.99 | $16.53 | 10,600 | — | — |
| 2014-10-09 | $7.88 | $16.31 | 10,400 | — | — |
| 2014-10-08 | $8.00 | $16.55 | 10,100 | — | — |
| 2014-10-07 | $7.90 | $16.35 | 7,700 | — | — |
| 2014-10-06 | $7.84 | $16.22 | 7,700 | — | — |
| 2014-10-03 | $7.84 | $16.22 | 1,300 | — | — |
| 2014-10-02 | $7.86 | $16.26 | 5,900 | — | — |
| 2014-10-01 | $7.77 | $16.08 | 29,200 | — | — |
| 2014-09-30 | $7.74 | $16.02 | 17,200 | — | — |
| 2014-09-29 | $7.87 | $16.28 | 10,300 | — | — |
| 2014-09-26 | $8.06 | $16.68 | 2,900 | — | — |
| 2014-09-25 | $7.94 | $16.43 | 20,800 | — | — |
| 2014-09-24 | $8.00 | $16.55 | 19,100 | — | — |
| 2014-09-23 | $7.92 | $16.39 | 34,600 | — | — |
| 2014-09-22 | $7.86 | $16.26 | 10,900 | — | — |
| 2014-09-19 | $7.86 | $16.26 | 25,300 | — | — |
| 2014-09-18 | $8.14 | $16.84 | 12,400 | — | — |
| 2014-09-17 | $8.21 | $16.99 | 3,800 | — | — |
| 2014-09-16 | $8.20 | $16.97 | 21,300 | — | — |
| 2014-09-15 | $8.21 | $16.99 | 13,900 | — | — |
| 2014-09-12 | $8.23 | $17.03 | 6,500 | — | — |
| 2014-09-11 | $8.30 | $17.17 | 10,700 | — | — |
| 2014-09-10 | $8.41 | $17.40 | 7,300 | — | — |
| 2014-09-09 | $8.21 | $16.99 | 6,200 | — | — |
| 2014-09-08 | $8.15 | $16.86 | 5,000 | — | — |
| 2014-09-05 | $8.24 | $17.05 | 6,100 | — | — |
| 2014-09-04 | $8.07 | $16.70 | 5,800 | — | — |
| 2014-09-03 | $8.00 | $16.55 | 5,200 | — | — |
| 2014-09-02 | $8.19 | $16.95 | 19,600 | — | — |
| 2014-08-29 | $8.10 | $16.76 | 4,500 | — | — |
| 2014-08-28 | $8.06 | $16.68 | 7,900 | — | — |
| 2014-08-27 | $8.11 | $16.78 | 1,900 | — | — |
| 2014-08-26 | $8.09 | $16.74 | 4,200 | — | — |
| 2014-08-25 | $8.11 | $16.78 | 15,100 | — | — |
| 2014-08-22 | $8.26 | $17.09 | 9,300 | — | — |
| 2014-08-21 | $8.32 | $17.22 | 2,700 | — | — |
| 2014-08-20 | $8.35 | $17.28 | 5,500 | — | — |
| 2014-08-19 | $8.49 | $17.57 | 18,800 | — | — |
| 2014-08-18 | $8.35 | $17.28 | 10,800 | — | — |
| 2014-08-15 | $8.29 | $17.15 | 6,600 | — | — |
| 2014-08-14 | $8.38 | $17.34 | 4,700 | — | — |
| 2014-08-13 | $8.35 | $17.13 | 6,500 | — | — |
| 2014-08-12 | $8.40 | $17.24 | 6,900 | — | — |
| 2014-08-11 | $8.49 | $17.42 | 19,800 | — | — |
| 2014-08-08 | $8.28 | $16.99 | 31,100 | — | — |
| 2014-08-07 | $8.27 | $16.97 | 1,500 | — | — |
| 2014-08-06 | $8.32 | $17.07 | 22,800 | — | — |
| 2014-08-05 | $8.45 | $17.34 | 39,900 | — | — |
| 2014-08-04 | $8.50 | $17.44 | 82,100 | — | — |
| 2014-08-01 | $8.00 | $16.41 | 32,600 | — | — |
| 2014-07-31 | $7.92 | $16.25 | 2,500 | — | — |
| 2014-07-30 | $8.07 | $16.56 | 14,500 | — | — |
| 2014-07-29 | $8.10 | $16.62 | 7,200 | — | — |
| 2014-07-28 | $8.12 | $16.66 | 10,400 | — | — |
| 2014-07-25 | $8.15 | $16.72 | 17,000 | — | — |
| 2014-07-24 | $8.19 | $16.80 | 27,400 | — | — |
| 2014-07-23 | $8.17 | $16.76 | 4,000 | — | — |
| 2014-07-22 | $8.17 | $16.76 | 10,300 | — | — |
| 2014-07-21 | $8.04 | $16.50 | 11,600 | — | — |
| 2014-07-18 | $8.27 | $16.97 | 13,000 | — | — |
| 2014-07-17 | $7.97 | $16.35 | 13,100 | — | — |
| 2014-07-16 | $8.31 | $17.05 | 8,300 | — | — |
| 2014-07-15 | $8.38 | $17.19 | 3,200 | — | — |
| 2014-07-14 | $8.54 | $17.52 | 7,000 | — | — |
| 2014-07-11 | $8.43 | $17.30 | 8,000 | — | — |
| 2014-07-10 | $8.20 | $16.83 | 5,200 | — | — |
| 2014-07-09 | $8.46 | $17.36 | 700 | — | — |
| 2014-07-08 | $8.57 | $17.58 | 8,500 | — | — |
| 2014-07-07 | $8.58 | $17.60 | 21,100 | — | — |
| 2014-07-03 | $8.74 | $17.93 | 9,200 | — | — |
| 2014-07-02 | $8.65 | $17.75 | 16,000 | — | — |
| 2014-07-01 | $8.30 | $17.03 | 4,200 | — | — |
| 2014-06-30 | $8.10 | $16.62 | 7,400 | — | — |
| 2014-06-27 | $8.07 | $16.56 | 4,200 | — | — |
| 2014-06-26 | $8.24 | $16.91 | 7,100 | — | — |
| 2014-06-25 | $8.30 | $17.03 | 4,100 | — | — |
| 2014-06-24 | $8.28 | $16.99 | 7,700 | — | — |
| 2014-06-23 | $8.31 | $17.05 | 5,000 | — | — |
| 2014-06-20 | $8.21 | $16.85 | 12,000 | — | — |
| 2014-06-19 | $8.37 | $17.17 | 16,100 | — | — |
| 2014-06-18 | $8.55 | $17.54 | 16,000 | — | — |
| 2014-06-17 | $8.30 | $17.03 | 8,500 | — | — |
| 2014-06-16 | $8.31 | $17.05 | 17,500 | — | — |
| 2014-06-13 | $8.05 | $16.52 | 13,400 | — | — |
| 2014-06-12 | $8.13 | $16.68 | 21,400 | — | — |
| 2014-06-11 | $8.23 | $16.89 | 71,700 | — | — |
| 2014-06-10 | $8.36 | $17.15 | 28,400 | — | — |
| 2014-06-09 | $8.38 | $17.19 | 11,800 | — | — |
| 2014-06-06 | $8.32 | $17.07 | 11,200 | — | — |
| 2014-06-05 | $8.29 | $17.01 | 40,300 | — | — |
| 2014-06-04 | $8.11 | $16.64 | 39,800 | — | — |
| 2014-06-03 | $8.08 | $16.58 | 10,200 | — | — |
| 2014-06-02 | $8.16 | $16.74 | 47,400 | — | — |
| 2014-05-30 | $8.12 | $16.66 | 4,400 | — | — |
| 2014-05-29 | $8.46 | $17.36 | 11,500 | — | — |
| 2014-05-28 | $8.52 | $17.48 | 25,400 | — | — |
| 2014-05-27 | $8.50 | $17.44 | 11,500 | — | — |
| 2014-05-23 | $8.42 | $17.28 | 114,800 | — | — |
| 2014-05-22 | $8.54 | $17.52 | 79,200 | — | — |
| 2014-05-21 | $8.32 | $17.07 | 21,200 | — | — |
| 2014-05-20 | $8.47 | $17.28 | 10,200 | — | — |
| 2014-05-19 | $8.65 | $17.64 | 17,500 | — | — |
| 2014-05-16 | $8.59 | $17.52 | 7,200 | — | — |
| 2014-05-15 | $8.62 | $17.58 | 12,700 | — | — |
| 2014-05-14 | $8.75 | $17.85 | 28,200 | — | — |
| 2014-05-13 | $8.78 | $17.91 | 41,000 | — | — |
| 2014-05-12 | $8.90 | $18.15 | 7,200 | — | — |
| 2014-05-09 | $8.78 | $17.91 | 10,200 | — | — |
| 2014-05-08 | $8.58 | $17.50 | 27,800 | — | — |
| 2014-05-07 | $8.54 | $17.42 | 36,700 | — | — |
| 2014-05-06 | $8.43 | $17.19 | 66,200 | — | — |
| 2014-05-05 | $8.50 | $17.34 | 78,300 | — | — |
| 2014-05-02 | $9.38 | $19.13 | 11,500 | — | — |
| 2014-05-01 | $9.55 | $19.48 | 24,500 | — | — |
| 2014-04-30 | $9.65 | $19.68 | 13,500 | — | — |
| 2014-04-29 | $9.50 | $19.38 | 12,900 | — | — |
| 2014-04-28 | $9.55 | $19.48 | 17,000 | — | — |
| 2014-04-25 | $9.56 | $19.50 | 17,700 | — | — |
| 2014-04-24 | $9.65 | $19.68 | 32,900 | — | — |
| 2014-04-23 | $9.83 | $20.05 | 38,000 | — | — |
| 2014-04-22 | $9.83 | $20.05 | 27,600 | — | — |
| 2014-04-21 | $9.69 | $19.76 | 23,600 | — | — |
| 2014-04-17 | $9.35 | $19.07 | 19,600 | — | — |
| 2014-04-16 | $9.28 | $18.93 | 26,000 | — | — |
| 2014-04-15 | $9.13 | $18.62 | 114,100 | — | — |
| 2014-04-14 | $9.00 | $18.36 | 38,900 | — | — |
| 2014-04-11 | $8.95 | $18.26 | 20,100 | — | — |
| 2014-04-10 | $9.04 | $18.44 | 40,300 | — | — |
| 2014-04-09 | $9.16 | $18.68 | 88,300 | — | — |
| 2014-04-08 | $8.84 | $18.03 | 85,900 | — | — |
| 2014-04-07 | $8.85 | $18.05 | 97,100 | — | — |
| 2014-04-04 | $9.32 | $19.01 | 15,200 | — | — |
| 2014-04-03 | $9.54 | $19.46 | 12,100 | — | — |
| 2014-04-02 | $9.55 | $19.48 | 14,800 | — | — |
| 2014-04-01 | $9.50 | $19.38 | 35,400 | — | — |
| 2014-03-31 | $9.34 | $19.05 | 20,900 | — | — |
| 2014-03-28 | $9.14 | $18.64 | 25,400 | — | — |
| 2014-03-27 | $9.30 | $18.97 | 21,100 | — | — |
| 2014-03-26 | $9.45 | $19.28 | 65,500 | — | — |
| 2014-03-25 | $9.41 | $19.19 | 15,900 | — | — |
| 2014-03-24 | $9.31 | $18.99 | 37,500 | — | — |
| 2014-03-21 | $9.31 | $18.99 | 51,100 | — | — |
| 2014-03-20 | $9.11 | $18.58 | 14,900 | — | — |
| 2014-03-19 | $9.02 | $18.40 | 12,600 | — | — |
| 2014-03-18 | $9.08 | $18.52 | 66,100 | — | — |
| 2014-03-17 | $8.74 | $17.83 | 29,700 | — | — |
| 2014-03-14 | $8.48 | $17.30 | 49,400 | — | — |
| 2014-03-13 | $8.48 | $17.30 | 12,600 | — | — |
| 2014-03-12 | $8.55 | $17.44 | 46,000 | — | — |
| 2014-03-11 | $8.56 | $17.46 | 38,100 | — | — |
| 2014-03-10 | $8.66 | $17.56 | 4,400 | — | — |
| 2014-03-07 | $8.63 | $17.50 | 46,200 | — | — |
| 2014-03-06 | $8.42 | $17.08 | 46,700 | — | — |
| 2014-03-05 | $8.35 | $16.93 | 30,000 | — | — |
| 2014-03-04 | $8.18 | $16.59 | 174,500 | — | — |
| 2014-03-03 | $7.66 | $15.53 | 20,400 | — | — |
| 2014-02-28 | $7.65 | $15.51 | 23,500 | — | — |
| 2014-02-27 | $7.71 | $15.64 | 37,400 | — | — |
| 2014-02-26 | $7.60 | $15.41 | 108,300 | — | — |
| 2014-02-25 | $7.55 | $15.31 | 2,900 | — | — |
| 2014-02-24 | $7.59 | $15.39 | 6,900 | — | — |
| 2014-02-21 | $7.70 | $15.62 | 4,000 | — | — |
| 2014-02-20 | $7.69 | $15.59 | 17,000 | — | — |
| 2014-02-19 | $7.73 | $15.68 | 11,400 | — | — |
| 2014-02-18 | $7.60 | $15.41 | 24,600 | — | — |
| 2014-02-14 | $7.80 | $15.82 | 11,300 | — | — |
| 2014-02-13 | $7.66 | $15.53 | 30,200 | — | — |
| 2014-02-12 | $7.44 | $15.09 | 10,200 | — | — |
| 2014-02-11 | $7.50 | $15.21 | 31,200 | — | — |
| 2014-02-10 | $7.28 | $14.76 | 4,100 | — | — |
| 2014-02-07 | $7.27 | $14.74 | 10,600 | — | — |
| 2014-02-06 | $7.20 | $14.60 | 6,700 | — | — |
| 2014-02-05 | $7.08 | $14.36 | 13,000 | — | — |
| 2014-02-04 | $7.09 | $14.38 | 71,700 | — | — |
| 2014-02-03 | $7.07 | $14.34 | 22,100 | — | — |
| 2014-01-31 | $7.30 | $14.80 | 14,700 | — | — |
| 2014-01-30 | $7.39 | $14.99 | 13,800 | — | — |
| 2014-01-29 | $7.35 | $14.91 | 14,200 | — | — |
| 2014-01-28 | $7.52 | $15.25 | 37,300 | — | — |
| 2014-01-27 | $7.33 | $14.86 | 20,400 | — | — |
| 2014-01-24 | $6.99 | $14.18 | 48,100 | — | — |
| 2014-01-23 | $7.28 | $14.76 | 38,300 | — | — |
| 2014-01-22 | $7.53 | $15.27 | 10,900 | — | — |
| 2014-01-21 | $7.55 | $15.31 | 36,600 | — | — |
| 2014-01-17 | $7.51 | $15.23 | 12,300 | — | — |
| 2014-01-16 | $7.77 | $15.76 | 10,500 | — | — |
| 2014-01-15 | $7.64 | $15.49 | 4,800 | — | — |
| 2014-01-14 | $7.50 | $15.21 | 26,200 | — | — |
| 2014-01-13 | $7.45 | $15.11 | 49,000 | — | — |
| 2014-01-10 | $7.35 | $14.91 | 42,500 | — | — |
| 2014-01-09 | $7.50 | $15.21 | 29,700 | — | — |
| 2014-01-08 | $7.65 | $15.51 | 34,700 | — | — |
| 2014-01-07 | $7.70 | $15.62 | 6,400 | — | — |
| 2014-01-06 | $7.92 | $16.06 | 45,500 | — | — |
| 2014-01-03 | $7.75 | $15.72 | 25,300 | — | — |
| 2014-01-02 | $7.61 | $15.43 | 19,400 | — | — |