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
- 2005-10-13 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 | $7.31 | $15.56 | 740,100 | — | — |
| 2014-12-30 | $7.29 | $15.52 | 1,102,300 | — | — |
| 2014-12-29 | $7.15 | $15.22 | 538,000 | — | — |
| 2014-12-26 | $7.25 | $15.44 | 541,800 | — | — |
| 2014-12-24 | $7.13 | $15.18 | 336,200 | — | — |
| 2014-12-23 | $7.17 | $15.27 | 1,705,500 | — | — |
| 2014-12-22 | $7.18 | $15.29 | 2,482,500 | — | — |
| 2014-12-19 | $6.99 | $14.88 | 1,537,400 | — | — |
| 2014-12-18 | $7.16 | $15.25 | 1,294,100 | — | — |
| 2014-12-17 | $7.01 | $14.93 | 2,115,200 | — | — |
| 2014-12-16 | $6.86 | $14.61 | 2,022,500 | — | — |
| 2014-12-15 | $7.02 | $14.95 | 2,619,000 | — | — |
| 2014-12-12 | $6.64 | $14.14 | 4,920,800 | — | — |
| 2014-12-11 | $6.22 | $13.24 | 1,783,000 | — | — |
| 2014-12-10 | $6.10 | $12.99 | 2,024,100 | — | — |
| 2014-12-09 | $6.07 | $12.92 | 1,692,300 | — | — |
| 2014-12-08 | $5.83 | $12.41 | 1,372,600 | — | — |
| 2014-12-05 | $6.13 | $13.05 | 927,200 | — | — |
| 2014-12-04 | $6.17 | $13.14 | 1,187,600 | — | — |
| 2014-12-03 | $6.13 | $13.05 | 1,276,800 | — | — |
| 2014-12-02 | $6.06 | $12.90 | 2,797,600 | — | — |
| 2014-12-01 | $6.05 | $12.88 | 2,448,300 | — | — |
| 2014-11-28 | $6.27 | $13.35 | 1,533,900 | — | — |
| 2014-11-26 | $6.30 | $13.41 | 566,800 | — | — |
| 2014-11-25 | $6.32 | $13.46 | 935,900 | — | — |
| 2014-11-24 | $6.08 | $12.95 | 370,400 | — | — |
| 2014-11-21 | $5.85 | $12.46 | 838,300 | — | — |
| 2014-11-20 | $5.86 | $12.48 | 2,230,700 | — | — |
| 2014-11-19 | $5.90 | $12.56 | 889,800 | — | — |
| 2014-11-18 | $6.15 | $13.09 | 732,400 | — | — |
| 2014-11-17 | $6.18 | $13.12 | 325,000 | — | — |
| 2014-11-14 | $6.27 | $13.31 | 473,700 | — | — |
| 2014-11-13 | $6.24 | $13.24 | 695,800 | — | — |
| 2014-11-12 | $6.43 | $13.65 | 341,900 | — | — |
| 2014-11-11 | $6.39 | $13.56 | 457,400 | — | — |
| 2014-11-10 | $6.44 | $13.67 | 275,100 | — | — |
| 2014-11-07 | $6.48 | $13.75 | 312,400 | — | — |
| 2014-11-06 | $6.40 | $13.58 | 248,200 | — | — |
| 2014-11-05 | $6.27 | $13.31 | 607,200 | — | — |
| 2014-11-04 | $6.37 | $13.52 | 378,600 | — | — |
| 2014-11-03 | $6.59 | $13.99 | 352,600 | — | — |
| 2014-10-31 | $6.66 | $14.13 | 479,300 | — | — |
| 2014-10-30 | $6.53 | $13.86 | 571,700 | — | — |
| 2014-10-29 | $6.63 | $14.07 | 1,399,700 | — | — |
| 2014-10-28 | $6.30 | $13.37 | 2,128,500 | — | — |
| 2014-10-27 | $5.98 | $12.69 | 341,500 | — | — |
| 2014-10-24 | $6.12 | $12.99 | 313,900 | — | — |
| 2014-10-23 | $6.05 | $12.84 | 816,400 | — | — |
| 2014-10-22 | $6.01 | $12.76 | 616,400 | — | — |
| 2014-10-21 | $6.32 | $13.41 | 510,000 | — | — |
| 2014-10-20 | $6.11 | $12.97 | 444,800 | — | — |
| 2014-10-17 | $6.16 | $13.07 | 1,595,200 | — | — |
| 2014-10-16 | $6.04 | $12.82 | 1,615,900 | — | — |
| 2014-10-15 | $5.97 | $12.67 | 1,449,500 | — | — |
| 2014-10-14 | $5.55 | $11.78 | 1,338,800 | — | — |
| 2014-10-13 | $5.30 | $11.25 | 1,349,900 | — | — |
| 2014-10-10 | $5.53 | $11.74 | 1,414,500 | — | — |
| 2014-10-09 | $5.57 | $11.82 | 960,100 | — | — |
| 2014-10-08 | $5.83 | $12.37 | 1,345,500 | — | — |
| 2014-10-07 | $5.91 | $12.54 | 501,400 | — | — |
| 2014-10-06 | $6.16 | $13.07 | 518,600 | — | — |
| 2014-10-03 | $6.26 | $13.29 | 611,300 | — | — |
| 2014-10-02 | $6.33 | $13.43 | 1,254,700 | — | — |
| 2014-10-01 | $6.44 | $13.67 | 1,969,900 | — | — |
| 2014-09-30 | $6.16 | $13.07 | 1,899,700 | — | — |
| 2014-09-29 | $6.11 | $12.97 | 662,800 | — | — |
| 2014-09-26 | $6.21 | $13.18 | 1,130,200 | — | — |
| 2014-09-25 | $6.10 | $12.95 | 2,002,000 | — | — |
| 2014-09-24 | $6.34 | $13.46 | 1,092,200 | — | — |
| 2014-09-23 | $6.29 | $13.35 | 852,400 | — | — |
| 2014-09-22 | $6.32 | $13.41 | 656,400 | — | — |
| 2014-09-19 | $6.73 | $14.28 | 1,613,900 | — | — |
| 2014-09-18 | $6.84 | $14.52 | 870,100 | — | — |
| 2014-09-17 | $6.85 | $14.54 | 1,068,000 | — | — |
| 2014-09-16 | $6.89 | $14.62 | 1,033,300 | — | — |
| 2014-09-15 | $6.97 | $14.79 | 1,047,700 | — | — |
| 2014-09-12 | $6.83 | $14.50 | 573,700 | — | — |
| 2014-09-11 | $6.91 | $14.67 | 1,271,100 | — | — |
| 2014-09-10 | $6.97 | $14.79 | 1,714,300 | — | — |
| 2014-09-09 | $6.39 | $13.56 | 337,900 | — | — |
| 2014-09-08 | $6.46 | $13.71 | 395,500 | — | — |
| 2014-09-05 | $6.27 | $13.31 | 1,135,700 | — | — |
| 2014-09-04 | $6.38 | $13.50 | 2,469,300 | — | — |
| 2014-09-03 | $6.52 | $13.79 | 413,800 | — | — |
| 2014-09-02 | $6.77 | $14.32 | 436,200 | — | — |
| 2014-08-29 | $7.00 | $14.81 | 511,400 | — | — |
| 2014-08-28 | $7.13 | $15.08 | 378,000 | — | — |
| 2014-08-27 | $7.23 | $15.30 | 210,800 | — | — |
| 2014-08-26 | $7.41 | $15.68 | 264,300 | — | — |
| 2014-08-25 | $7.23 | $15.30 | 91,200 | — | — |
| 2014-08-22 | $7.31 | $15.47 | 267,600 | — | — |
| 2014-08-21 | $7.27 | $15.38 | 182,900 | — | — |
| 2014-08-20 | $7.25 | $15.34 | 223,100 | — | — |
| 2014-08-19 | $7.22 | $15.28 | 211,700 | — | — |
| 2014-08-18 | $7.42 | $15.70 | 320,400 | — | — |
| 2014-08-15 | $7.23 | $15.30 | 293,300 | — | — |
| 2014-08-14 | $7.29 | $15.42 | 609,100 | — | — |
| 2014-08-13 | $6.88 | $14.56 | 286,400 | — | — |
| 2014-08-12 | $6.71 | $14.20 | 545,100 | — | — |
| 2014-08-11 | $6.59 | $13.94 | 269,700 | — | — |
| 2014-08-08 | $6.49 | $13.73 | 118,400 | — | — |
| 2014-08-07 | $6.45 | $13.65 | 267,200 | — | — |
| 2014-08-06 | $6.57 | $13.90 | 337,600 | — | — |
| 2014-08-05 | $6.53 | $13.82 | 274,300 | — | — |
| 2014-08-04 | $6.50 | $13.75 | 250,400 | — | — |
| 2014-08-01 | $6.45 | $13.65 | 306,000 | — | — |
| 2014-07-31 | $6.62 | $14.01 | 316,000 | — | — |
| 2014-07-30 | $6.81 | $14.41 | 188,200 | — | — |
| 2014-07-29 | $6.85 | $14.49 | 264,700 | — | — |
| 2014-07-28 | $6.94 | $14.68 | 423,000 | — | — |
| 2014-07-25 | $6.55 | $13.86 | 362,300 | — | — |
| 2014-07-24 | $6.79 | $14.37 | 208,900 | — | — |
| 2014-07-23 | $6.92 | $14.64 | 385,700 | — | — |
| 2014-07-22 | $6.87 | $14.53 | 187,400 | — | — |
| 2014-07-21 | $6.80 | $14.39 | 260,700 | — | — |
| 2014-07-18 | $6.85 | $14.49 | 364,500 | — | — |
| 2014-07-17 | $6.75 | $14.28 | 375,300 | — | — |
| 2014-07-16 | $6.87 | $14.53 | 431,300 | — | — |
| 2014-07-15 | $6.74 | $14.26 | 358,200 | — | — |
| 2014-07-14 | $6.82 | $14.43 | 307,100 | — | — |
| 2014-07-11 | $6.65 | $14.07 | 438,200 | — | — |
| 2014-07-10 | $6.59 | $13.94 | 422,400 | — | — |
| 2014-07-09 | $6.72 | $14.22 | 336,800 | — | — |
| 2014-07-08 | $6.64 | $14.05 | 573,900 | — | — |
| 2014-07-07 | $6.74 | $14.26 | 560,900 | — | — |
| 2014-07-03 | $7.03 | $14.87 | 182,000 | — | — |
| 2014-07-02 | $7.03 | $14.87 | 455,300 | — | — |
| 2014-07-01 | $7.12 | $15.06 | 770,200 | — | — |
| 2014-06-30 | $7.20 | $15.23 | 1,108,800 | — | — |
| 2014-06-27 | $7.02 | $14.85 | 7,056,800 | — | — |
| 2014-06-26 | $7.07 | $14.96 | 623,000 | — | — |
| 2014-06-25 | $7.10 | $15.02 | 672,900 | — | — |
| 2014-06-24 | $7.07 | $14.96 | 564,500 | — | — |
| 2014-06-23 | $7.20 | $15.23 | 628,700 | — | — |
| 2014-06-20 | $7.28 | $15.40 | 807,500 | — | — |
| 2014-06-19 | $7.18 | $15.19 | 436,200 | — | — |
| 2014-06-18 | $7.05 | $14.92 | 540,400 | — | — |
| 2014-06-17 | $6.90 | $14.60 | 688,600 | — | — |
| 2014-06-16 | $6.99 | $14.79 | 444,100 | — | — |
| 2014-06-13 | $6.97 | $14.75 | 301,800 | — | — |
| 2014-06-12 | $7.02 | $14.85 | 252,700 | — | — |
| 2014-06-11 | $7.15 | $15.13 | 1,150,200 | — | — |
| 2014-06-10 | $7.21 | $15.25 | 278,000 | — | — |
| 2014-06-09 | $7.27 | $15.38 | 419,000 | — | — |
| 2014-06-06 | $7.21 | $15.25 | 404,400 | — | — |
| 2014-06-05 | $7.08 | $14.98 | 514,100 | — | — |
| 2014-06-04 | $7.13 | $15.08 | 284,300 | — | — |
| 2014-06-03 | $6.92 | $14.64 | 513,000 | — | — |
| 2014-06-02 | $6.99 | $14.79 | 546,200 | — | — |
| 2014-05-30 | $7.31 | $15.47 | 250,300 | — | — |
| 2014-05-29 | $7.40 | $15.66 | 369,800 | — | — |
| 2014-05-28 | $7.39 | $15.64 | 175,500 | — | — |
| 2014-05-27 | $7.47 | $15.80 | 205,100 | — | — |
| 2014-05-23 | $7.42 | $15.70 | 167,600 | — | — |
| 2014-05-22 | $7.46 | $15.78 | 408,200 | — | — |
| 2014-05-21 | $7.25 | $15.34 | 289,600 | — | — |
| 2014-05-20 | $7.25 | $15.34 | 292,600 | — | — |
| 2014-05-19 | $7.37 | $15.59 | 284,400 | — | — |
| 2014-05-16 | $7.30 | $15.44 | 187,600 | — | — |
| 2014-05-15 | $7.23 | $15.30 | 234,300 | — | — |
| 2014-05-14 | $7.35 | $15.55 | 389,200 | — | — |
| 2014-05-13 | $7.41 | $15.68 | 396,600 | — | — |
| 2014-05-12 | $7.61 | $16.10 | 407,200 | — | — |
| 2014-05-09 | $7.32 | $15.44 | 239,600 | — | — |
| 2014-05-08 | $7.42 | $15.66 | 628,100 | — | — |
| 2014-05-07 | $7.61 | $16.06 | 470,100 | — | — |
| 2014-05-06 | $7.70 | $16.25 | 408,000 | — | — |
| 2014-05-05 | $7.73 | $16.31 | 385,200 | — | — |
| 2014-05-02 | $7.64 | $16.12 | 547,600 | — | — |
| 2014-05-01 | $7.74 | $16.33 | 629,800 | — | — |
| 2014-04-30 | $7.81 | $16.48 | 583,500 | — | — |
| 2014-04-29 | $7.85 | $16.56 | 442,600 | — | — |
| 2014-04-28 | $7.96 | $16.79 | 339,700 | — | — |
| 2014-04-25 | $7.79 | $16.44 | 310,600 | — | — |
| 2014-04-24 | $7.87 | $16.61 | 230,400 | — | — |
| 2014-04-23 | $7.90 | $16.67 | 356,600 | — | — |
| 2014-04-22 | $7.90 | $16.67 | 259,200 | — | — |
| 2014-04-21 | $7.87 | $16.61 | 256,100 | — | — |
| 2014-04-17 | $7.74 | $16.33 | 478,500 | — | — |
| 2014-04-16 | $7.76 | $16.37 | 1,087,400 | — | — |
| 2014-04-15 | $7.66 | $16.16 | 960,000 | — | — |
| 2014-04-14 | $7.75 | $16.35 | 553,700 | — | — |
| 2014-04-11 | $7.77 | $16.39 | 582,500 | — | — |
| 2014-04-10 | $7.96 | $16.79 | 594,000 | — | — |
| 2014-04-09 | $8.01 | $16.90 | 772,200 | — | — |
| 2014-04-08 | $8.01 | $16.90 | 502,100 | — | — |
| 2014-04-07 | $7.97 | $16.82 | 409,700 | — | — |
| 2014-04-04 | $7.96 | $16.79 | 421,500 | — | — |
| 2014-04-03 | $7.99 | $16.86 | 398,300 | — | — |
| 2014-04-02 | $8.05 | $16.98 | 376,300 | — | — |
| 2014-04-01 | $7.99 | $16.86 | 425,600 | — | — |
| 2014-03-31 | $7.78 | $16.42 | 299,600 | — | — |
| 2014-03-28 | $7.74 | $16.33 | 214,300 | — | — |
| 2014-03-27 | $7.53 | $15.89 | 346,100 | — | — |
| 2014-03-26 | $7.73 | $16.31 | 587,500 | — | — |
| 2014-03-25 | $7.76 | $16.37 | 279,500 | — | — |
| 2014-03-24 | $7.93 | $16.73 | 387,900 | — | — |
| 2014-03-21 | $7.99 | $16.86 | 1,030,200 | — | — |
| 2014-03-20 | $8.05 | $16.98 | 677,300 | — | — |
| 2014-03-19 | $8.00 | $16.88 | 809,500 | — | — |
| 2014-03-18 | $8.01 | $16.90 | 620,300 | — | — |
| 2014-03-17 | $8.03 | $16.94 | 541,700 | — | — |
| 2014-03-14 | $8.05 | $16.98 | 955,100 | — | — |
| 2014-03-13 | $7.76 | $16.37 | 291,300 | — | — |
| 2014-03-12 | $8.06 | $17.01 | 517,700 | — | — |
| 2014-03-11 | $7.90 | $16.67 | 447,300 | — | — |
| 2014-03-10 | $8.06 | $17.01 | 412,300 | — | — |
| 2014-03-07 | $8.17 | $17.24 | 242,700 | — | — |
| 2014-03-06 | $8.24 | $17.39 | 396,200 | — | — |
| 2014-03-05 | $8.22 | $17.34 | 322,200 | — | — |
| 2014-03-04 | $8.03 | $16.94 | 599,000 | — | — |
| 2014-03-03 | $8.06 | $17.01 | 513,700 | — | — |
| 2014-02-28 | $7.84 | $16.54 | 318,600 | — | — |
| 2014-02-27 | $7.59 | $16.01 | 196,600 | — | — |
| 2014-02-26 | $7.57 | $15.97 | 424,600 | — | — |
| 2014-02-25 | $7.53 | $15.89 | 385,500 | — | — |
| 2014-02-24 | $7.42 | $15.66 | 326,200 | — | — |
| 2014-02-21 | $7.54 | $15.91 | 244,900 | — | — |
| 2014-02-20 | $7.58 | $15.99 | 278,300 | — | — |
| 2014-02-19 | $7.61 | $16.06 | 293,900 | — | — |
| 2014-02-18 | $7.94 | $16.75 | 521,700 | — | — |
| 2014-02-14 | $7.94 | $16.75 | 1,075,700 | — | — |
| 2014-02-13 | $7.89 | $16.65 | 680,500 | — | — |
| 2014-02-12 | $7.92 | $16.71 | 537,700 | — | — |
| 2014-02-11 | $7.72 | $16.29 | 481,600 | — | — |
| 2014-02-10 | $7.68 | $16.20 | 361,000 | — | — |
| 2014-02-07 | $7.70 | $16.25 | 283,100 | — | — |
| 2014-02-06 | $7.70 | $16.25 | 567,700 | — | — |
| 2014-02-05 | $7.69 | $16.23 | 336,200 | — | — |
| 2014-02-04 | $7.86 | $16.58 | 253,700 | — | — |
| 2014-02-03 | $8.04 | $16.92 | 303,500 | — | — |
| 2014-01-31 | $8.21 | $17.28 | 250,000 | — | — |
| 2014-01-30 | $8.41 | $17.70 | 243,100 | — | — |
| 2014-01-29 | $8.17 | $17.20 | 197,500 | — | — |
| 2014-01-28 | $8.02 | $16.88 | 169,400 | — | — |
| 2014-01-27 | $7.91 | $16.65 | 286,700 | — | — |
| 2014-01-24 | $8.09 | $17.03 | 369,400 | — | — |
| 2014-01-23 | $8.26 | $17.38 | 791,200 | — | — |
| 2014-01-22 | $7.71 | $16.23 | 259,500 | — | — |
| 2014-01-21 | $8.26 | $17.38 | 249,700 | — | — |
| 2014-01-17 | $8.26 | $17.38 | 182,600 | — | — |
| 2014-01-16 | $8.27 | $17.41 | 204,400 | — | — |
| 2014-01-15 | $7.88 | $16.58 | 389,400 | — | — |
| 2014-01-14 | $7.38 | $15.53 | 126,000 | — | — |
| 2014-01-13 | $7.19 | $15.13 | 184,800 | — | — |
| 2014-01-10 | $7.09 | $14.92 | 253,100 | — | — |
| 2014-01-09 | $7.21 | $15.17 | 171,800 | — | — |
| 2014-01-08 | $7.13 | $15.01 | 85,300 | — | — |
| 2014-01-07 | $7.20 | $15.15 | 198,900 | — | — |
| 2014-01-06 | $6.97 | $14.67 | 210,100 | — | — |
| 2014-01-03 | $6.69 | $14.08 | 78,300 | — | — |
| 2014-01-02 | $6.67 | $14.04 | 156,700 | — | — |