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
- 1994-10-28 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 | $13.56 | $13.55 | 159,400 | — | — |
| 2014-12-30 | $13.48 | $13.48 | 282,200 | — | — |
| 2014-12-29 | $13.31 | $13.31 | 278,600 | — | — |
| 2014-12-26 | $13.33 | $13.33 | 169,600 | — | — |
| 2014-12-24 | $13.09 | $13.09 | 223,000 | — | — |
| 2014-12-23 | $13.07 | $13.06 | 239,000 | — | — |
| 2014-12-22 | $13.32 | $13.31 | 263,400 | — | — |
| 2014-12-19 | $13.10 | $13.10 | 415,000 | — | — |
| 2014-12-18 | $13.50 | $13.50 | 251,400 | — | — |
| 2014-12-17 | $13.39 | $13.39 | 240,400 | — | — |
| 2014-12-16 | $13.54 | $13.53 | 195,400 | — | — |
| 2014-12-15 | $13.36 | $13.35 | 444,800 | — | — |
| 2014-12-12 | $13.95 | $13.94 | 375,600 | — | — |
| 2014-12-11 | $14.02 | $14.02 | 939,600 | — | — |
| 2014-12-10 | $12.23 | $12.23 | 292,800 | — | — |
| 2014-12-09 | $12.63 | $12.63 | 591,600 | — | — |
| 2014-12-08 | $12.64 | $12.64 | 530,600 | — | — |
| 2014-12-05 | $13.16 | $13.15 | 396,800 | — | — |
| 2014-12-04 | $13.26 | $13.26 | 246,800 | — | — |
| 2014-12-03 | $13.15 | $13.14 | 330,000 | — | — |
| 2014-12-02 | $13.38 | $13.38 | 423,600 | — | — |
| 2014-12-01 | $13.00 | $13.00 | 958,400 | — | — |
| 2014-11-28 | $13.14 | $13.14 | 441,600 | — | — |
| 2014-11-26 | $13.57 | $13.56 | 523,000 | — | — |
| 2014-11-25 | $12.89 | $12.88 | 509,600 | — | — |
| 2014-11-24 | $12.54 | $12.54 | 718,200 | — | — |
| 2014-11-21 | $12.24 | $12.24 | 917,200 | — | — |
| 2014-11-20 | $12.33 | $12.33 | 3,607,400 | — | — |
| 2014-11-19 | $11.71 | $11.71 | 354,200 | — | — |
| 2014-11-18 | $11.26 | $11.25 | 364,800 | — | — |
| 2014-11-17 | $11.45 | $11.44 | 414,400 | — | — |
| 2014-11-14 | $11.00 | $11.00 | 660,800 | — | — |
| 2014-11-13 | $11.09 | $11.08 | 252,000 | — | — |
| 2014-11-12 | $11.40 | $11.39 | 395,800 | — | — |
| 2014-11-11 | $11.52 | $11.51 | 405,400 | — | — |
| 2014-11-10 | $11.16 | $11.16 | 412,600 | — | — |
| 2014-11-07 | $10.72 | $10.72 | 173,400 | — | — |
| 2014-11-06 | $10.57 | $10.57 | 194,400 | — | — |
| 2014-11-05 | $10.46 | $10.46 | 355,800 | — | — |
| 2014-11-04 | $10.41 | $10.40 | 172,400 | — | — |
| 2014-11-03 | $10.46 | $10.46 | 536,200 | — | — |
| 2014-10-31 | $10.37 | $10.37 | 541,400 | — | — |
| 2014-10-30 | $10.53 | $10.52 | 156,600 | — | — |
| 2014-10-29 | $10.82 | $10.82 | 285,600 | — | — |
| 2014-10-28 | $10.87 | $10.87 | 415,000 | — | — |
| 2014-10-27 | $10.33 | $10.32 | 920,600 | — | — |
| 2014-10-24 | $11.15 | $11.14 | 617,000 | — | — |
| 2014-10-23 | $10.71 | $10.71 | 812,600 | — | — |
| 2014-10-22 | $10.37 | $10.37 | 981,600 | — | — |
| 2014-10-21 | $9.45 | $9.45 | 592,000 | — | — |
| 2014-10-20 | $8.73 | $8.72 | 323,800 | — | — |
| 2014-10-17 | $8.68 | $8.68 | 220,000 | — | — |
| 2014-10-16 | $8.39 | $8.39 | 358,800 | — | — |
| 2014-10-15 | $8.23 | $8.23 | 192,600 | — | — |
| 2014-10-14 | $8.55 | $8.55 | 157,200 | — | — |
| 2014-10-13 | $8.69 | $8.68 | 341,600 | — | — |
| 2014-10-10 | $8.99 | $8.99 | 399,400 | — | — |
| 2014-10-09 | $8.89 | $8.89 | 245,600 | — | — |
| 2014-10-08 | $8.95 | $8.95 | 441,800 | — | — |
| 2014-10-07 | $9.20 | $9.19 | 345,400 | — | — |
| 2014-10-06 | $9.15 | $9.15 | 200,600 | — | — |
| 2014-10-03 | $9.24 | $9.24 | 310,200 | — | — |
| 2014-10-02 | $8.89 | $8.88 | 496,800 | — | — |
| 2014-10-01 | $9.22 | $9.22 | 466,200 | — | — |
| 2014-09-30 | $9.30 | $9.29 | 559,800 | — | — |
| 2014-09-29 | $9.03 | $9.02 | 641,800 | — | — |
| 2014-09-26 | $8.68 | $8.68 | 529,400 | — | — |
| 2014-09-25 | $8.40 | $8.40 | 176,400 | — | — |
| 2014-09-24 | $8.36 | $8.35 | 172,800 | — | — |
| 2014-09-23 | $8.43 | $8.43 | 176,800 | — | — |
| 2014-09-22 | $8.44 | $8.43 | 292,600 | — | — |
| 2014-09-19 | $8.39 | $8.39 | 315,000 | — | — |
| 2014-09-18 | $8.31 | $8.30 | 293,400 | — | — |
| 2014-09-17 | $8.19 | $8.19 | 425,200 | — | — |
| 2014-09-16 | $8.04 | $8.03 | 334,600 | — | — |
| 2014-09-15 | $7.94 | $7.93 | 476,800 | — | — |
| 2014-09-12 | $7.74 | $7.74 | 598,200 | — | — |
| 2014-09-11 | $7.20 | $7.20 | 131,000 | — | — |
| 2014-09-10 | $7.37 | $7.36 | 187,000 | — | — |
| 2014-09-09 | $7.19 | $7.19 | 189,800 | — | — |
| 2014-09-08 | $6.94 | $6.94 | 260,600 | — | — |
| 2014-09-05 | $6.48 | $6.47 | 103,800 | — | — |
| 2014-09-04 | $6.28 | $6.28 | 195,400 | — | — |
| 2014-09-03 | $6.32 | $6.32 | 98,000 | — | — |
| 2014-09-02 | $6.40 | $6.40 | 258,600 | — | — |
| 2014-08-29 | $6.95 | $6.95 | 29,800 | — | — |
| 2014-08-28 | $7.04 | $7.03 | 54,400 | — | — |
| 2014-08-27 | $7.09 | $7.08 | 135,800 | — | — |
| 2014-08-26 | $6.94 | $6.94 | 73,600 | — | — |
| 2014-08-25 | $6.97 | $6.97 | 161,000 | — | — |
| 2014-08-22 | $6.84 | $6.84 | 46,400 | — | — |
| 2014-08-21 | $6.79 | $6.78 | 197,000 | — | — |
| 2014-08-20 | $6.73 | $6.73 | 101,800 | — | — |
| 2014-08-19 | $6.48 | $6.47 | 80,200 | — | — |
| 2014-08-18 | $6.46 | $6.46 | 94,600 | — | — |
| 2014-08-15 | $6.35 | $6.35 | 102,800 | — | — |
| 2014-08-14 | $6.26 | $6.26 | 112,600 | — | — |
| 2014-08-13 | $5.99 | $5.99 | 54,400 | — | — |
| 2014-08-12 | $6.03 | $6.02 | 138,600 | — | — |
| 2014-08-11 | $5.83 | $5.83 | 117,200 | — | — |
| 2014-08-08 | $5.81 | $5.81 | 38,600 | — | — |
| 2014-08-07 | $5.63 | $5.63 | 157,200 | — | — |
| 2014-08-06 | $5.72 | $5.72 | 58,400 | — | — |
| 2014-08-05 | $5.82 | $5.82 | 45,000 | — | — |
| 2014-08-04 | $5.84 | $5.84 | 80,200 | — | — |
| 2014-08-01 | $5.75 | $5.75 | 97,200 | — | — |
| 2014-07-31 | $5.95 | $5.94 | 104,200 | — | — |
| 2014-07-30 | $6.06 | $6.05 | 104,000 | — | — |
| 2014-07-29 | $6.26 | $6.26 | 77,800 | — | — |
| 2014-07-28 | $6.75 | $6.74 | 100,600 | — | — |
| 2014-07-25 | $6.79 | $6.78 | 41,800 | — | — |
| 2014-07-24 | $6.90 | $6.89 | 474,600 | — | — |
| 2014-07-23 | $6.55 | $6.54 | 171,800 | — | — |
| 2014-07-22 | $6.42 | $6.42 | 26,600 | — | — |
| 2014-07-21 | $6.46 | $6.46 | 33,400 | — | — |
| 2014-07-18 | $6.38 | $6.37 | 45,000 | — | — |
| 2014-07-17 | $6.42 | $6.42 | 21,400 | — | — |
| 2014-07-16 | $6.50 | $6.50 | 29,800 | — | — |
| 2014-07-15 | $6.50 | $6.50 | 77,800 | — | — |
| 2014-07-14 | $6.50 | $6.49 | 100,800 | — | — |
| 2014-07-11 | $6.55 | $6.54 | 30,600 | — | — |
| 2014-07-10 | $6.55 | $6.55 | 28,800 | — | — |
| 2014-07-09 | $6.59 | $6.58 | 20,400 | — | — |
| 2014-07-08 | $6.57 | $6.56 | 32,600 | — | — |
| 2014-07-07 | $6.60 | $6.59 | 45,600 | — | — |
| 2014-07-03 | $6.59 | $6.59 | 43,200 | — | — |
| 2014-07-02 | $6.53 | $6.52 | 71,800 | — | — |
| 2014-07-01 | $6.47 | $6.47 | 113,600 | — | — |
| 2014-06-30 | $6.44 | $6.44 | 53,800 | — | — |
| 2014-06-27 | $6.40 | $6.40 | 75,400 | — | — |
| 2014-06-26 | $6.37 | $6.37 | 78,400 | — | — |
| 2014-06-25 | $6.31 | $6.31 | 99,400 | — | — |
| 2014-06-24 | $6.33 | $6.33 | 132,000 | — | — |
| 2014-06-23 | $6.35 | $6.35 | 153,000 | — | — |
| 2014-06-20 | $6.30 | $6.30 | 124,400 | — | — |
| 2014-06-19 | $6.16 | $6.16 | 167,200 | — | — |
| 2014-06-18 | $5.84 | $5.84 | 32,200 | — | — |
| 2014-06-17 | $5.72 | $5.72 | 41,000 | — | — |
| 2014-06-16 | $5.89 | $5.89 | 34,800 | — | — |
| 2014-06-13 | $5.88 | $5.88 | 28,600 | — | — |
| 2014-06-12 | $6.02 | $6.01 | 45,800 | — | — |
| 2014-06-11 | $5.89 | $5.89 | 43,400 | — | — |
| 2014-06-10 | $5.86 | $5.85 | 21,000 | — | — |
| 2014-06-09 | $5.99 | $5.98 | 40,000 | — | — |
| 2014-06-06 | $5.70 | $5.70 | 24,400 | — | — |
| 2014-06-05 | $5.56 | $5.55 | 84,400 | — | — |
| 2014-06-04 | $5.62 | $5.61 | 52,800 | — | — |
| 2014-06-03 | $5.65 | $5.64 | 72,200 | — | — |
| 2014-06-02 | $5.55 | $5.55 | 163,200 | — | — |
| 2014-05-30 | $5.32 | $5.32 | 304,000 | — | — |
| 2014-05-29 | $5.24 | $5.24 | 43,600 | — | — |
| 2014-05-28 | $5.46 | $5.46 | 8,800 | — | — |
| 2014-05-27 | $5.49 | $5.49 | 54,200 | — | — |
| 2014-05-23 | $5.50 | $5.49 | 86,200 | — | — |
| 2014-05-22 | $5.50 | $5.50 | 80,800 | — | — |
| 2014-05-21 | $5.42 | $5.42 | 177,000 | — | — |
| 2014-05-20 | $4.92 | $4.91 | 28,400 | — | — |
| 2014-05-19 | $4.92 | $4.91 | 22,800 | — | — |
| 2014-05-16 | $4.83 | $4.83 | 15,800 | — | — |
| 2014-05-15 | $4.88 | $4.88 | 96,800 | — | — |
| 2014-05-14 | $4.77 | $4.77 | 68,200 | — | — |
| 2014-05-13 | $4.85 | $4.85 | 12,800 | — | — |
| 2014-05-12 | $4.88 | $4.88 | 89,400 | — | — |
| 2014-05-09 | $4.80 | $4.80 | 16,600 | — | — |
| 2014-05-08 | $4.92 | $4.92 | 114,000 | — | — |
| 2014-05-07 | $4.85 | $4.84 | 61,000 | — | — |
| 2014-05-06 | $4.87 | $4.87 | 21,000 | — | — |
| 2014-05-05 | $4.95 | $4.95 | 74,400 | — | — |
| 2014-05-02 | $5.04 | $5.04 | 25,000 | — | — |
| 2014-05-01 | $5.07 | $5.07 | 24,400 | — | — |
| 2014-04-30 | $5.13 | $5.12 | 71,200 | — | — |
| 2014-04-29 | $4.97 | $4.97 | 53,400 | — | — |
| 2014-04-28 | $4.99 | $4.99 | 36,800 | — | — |
| 2014-04-25 | $5.12 | $5.12 | 36,000 | — | — |
| 2014-04-24 | $5.39 | $5.39 | 33,400 | — | — |
| 2014-04-23 | $5.43 | $5.43 | 80,400 | — | — |
| 2014-04-22 | $5.33 | $5.33 | 62,400 | — | — |
| 2014-04-21 | $5.22 | $5.22 | 57,800 | — | — |
| 2014-04-17 | $4.90 | $4.90 | 73,400 | — | — |
| 2014-04-16 | $4.85 | $4.85 | 334,000 | — | — |
| 2014-04-15 | $4.89 | $4.89 | 117,400 | — | — |
| 2014-04-14 | $4.77 | $4.77 | 139,000 | — | — |
| 2014-04-11 | $4.62 | $4.62 | 60,400 | — | — |
| 2014-04-10 | $4.88 | $4.88 | 36,200 | — | — |
| 2014-04-09 | $4.89 | $4.89 | 39,200 | — | — |
| 2014-04-08 | $4.88 | $4.88 | 73,000 | — | — |
| 2014-04-07 | $4.68 | $4.67 | 127,200 | — | — |
| 2014-04-04 | $4.72 | $4.71 | 131,400 | — | — |
| 2014-04-03 | $4.84 | $4.84 | 143,800 | — | — |
| 2014-04-02 | $5.03 | $5.03 | 45,600 | — | — |
| 2014-04-01 | $5.13 | $5.12 | 82,000 | — | — |
| 2014-03-31 | $5.05 | $5.05 | 162,400 | — | — |
| 2014-03-28 | $5.15 | $5.15 | 154,400 | — | — |
| 2014-03-27 | $5.09 | $5.09 | 45,200 | — | — |
| 2014-03-26 | $5.51 | $5.51 | 79,400 | — | — |
| 2014-03-25 | $5.61 | $5.61 | 58,400 | — | — |
| 2014-03-24 | $5.76 | $5.76 | 142,400 | — | — |
| 2014-03-21 | $5.67 | $5.66 | 255,200 | — | — |
| 2014-03-20 | $5.63 | $5.62 | 38,600 | — | — |
| 2014-03-19 | $5.68 | $5.67 | 68,800 | — | — |
| 2014-03-18 | $5.61 | $5.61 | 120,200 | — | — |
| 2014-03-17 | $5.61 | $5.61 | 135,800 | — | — |
| 2014-03-14 | $5.60 | $5.59 | 119,600 | — | — |
| 2014-03-13 | $5.51 | $5.51 | 129,400 | — | — |
| 2014-03-12 | $5.29 | $5.28 | 350,400 | — | — |
| 2014-03-11 | $5.77 | $5.76 | 110,600 | — | — |
| 2014-03-10 | $6.13 | $6.12 | 454,800 | — | — |
| 2014-03-07 | $5.75 | $5.74 | 213,800 | — | — |
| 2014-03-06 | $5.70 | $5.70 | 458,600 | — | — |
| 2014-03-05 | $5.42 | $5.42 | 352,400 | — | — |
| 2014-03-04 | $5.18 | $5.17 | 122,400 | — | — |
| 2014-03-03 | $5.06 | $5.05 | 86,200 | — | — |
| 2014-02-28 | $4.98 | $4.98 | 63,200 | — | — |
| 2014-02-27 | $4.86 | $4.86 | 44,200 | — | — |
| 2014-02-26 | $4.87 | $4.87 | 39,200 | — | — |
| 2014-02-25 | $4.83 | $4.83 | 86,600 | — | — |
| 2014-02-24 | $5.11 | $5.11 | 66,200 | — | — |
| 2014-02-21 | $5.07 | $5.07 | 57,000 | — | — |
| 2014-02-20 | $5.00 | $4.99 | 126,200 | — | — |
| 2014-02-19 | $4.99 | $4.99 | 66,600 | — | — |
| 2014-02-18 | $4.97 | $4.97 | 130,800 | — | — |
| 2014-02-14 | $4.88 | $4.88 | 66,800 | — | — |
| 2014-02-13 | $4.81 | $4.80 | 104,800 | — | — |
| 2014-02-12 | $4.59 | $4.59 | 61,600 | — | — |
| 2014-02-11 | $4.58 | $4.57 | 30,400 | — | — |
| 2014-02-10 | $4.46 | $4.45 | 99,600 | — | — |
| 2014-02-07 | $4.48 | $4.48 | 13,800 | — | — |
| 2014-02-06 | $4.41 | $4.40 | 16,000 | — | — |
| 2014-02-05 | $4.39 | $4.39 | 54,000 | — | — |
| 2014-02-04 | $4.49 | $4.49 | 54,600 | — | — |
| 2014-02-03 | $4.42 | $4.42 | 42,000 | — | — |
| 2014-01-31 | $4.38 | $4.38 | 16,400 | — | — |
| 2014-01-30 | $4.45 | $4.45 | 41,800 | — | — |
| 2014-01-29 | $4.47 | $4.46 | 51,000 | — | — |
| 2014-01-28 | $4.39 | $4.39 | 31,400 | — | — |
| 2014-01-27 | $4.34 | $4.34 | 37,600 | — | — |
| 2014-01-24 | $4.46 | $4.45 | 57,200 | — | — |
| 2014-01-23 | $4.59 | $4.58 | 60,400 | — | — |
| 2014-01-22 | $4.60 | $4.59 | 29,200 | — | — |
| 2014-01-21 | $4.50 | $4.49 | 51,400 | — | — |
| 2014-01-17 | $4.49 | $4.49 | 11,400 | — | — |
| 2014-01-16 | $4.53 | $4.53 | 36,000 | — | — |
| 2014-01-15 | $4.44 | $4.44 | 56,400 | — | — |
| 2014-01-14 | $4.59 | $4.58 | 220,000 | — | — |
| 2014-01-13 | $3.93 | $3.92 | 83,800 | — | — |
| 2014-01-10 | $4.07 | $4.07 | 31,000 | — | — |
| 2014-01-09 | $4.11 | $4.11 | 32,400 | — | — |
| 2014-01-08 | $4.06 | $4.06 | 7,000 | — | — |
| 2014-01-07 | $4.04 | $4.03 | 33,200 | — | — |
| 2014-01-06 | $4.08 | $4.08 | 27,600 | — | — |
| 2014-01-03 | $4.08 | $4.07 | 111,000 | — | — |
| 2014-01-02 | $3.98 | $3.98 | 71,600 | — | — |