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
- 1980-03-17 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 | $13.36 | $22.22 | 28,600 | — | — |
| 2014-12-30 | $13.55 | $22.54 | 46,200 | — | — |
| 2014-12-29 | $13.14 | $21.85 | 30,000 | — | — |
| 2014-12-26 | $12.48 | $20.76 | 14,400 | — | — |
| 2014-12-24 | $12.50 | $20.79 | 21,200 | — | — |
| 2014-12-23 | $12.20 | $20.28 | 31,200 | — | — |
| 2014-12-22 | $11.82 | $19.66 | 33,000 | — | — |
| 2014-12-19 | $11.49 | $19.10 | 28,600 | — | — |
| 2014-12-18 | $11.60 | $19.29 | 14,400 | — | — |
| 2014-12-17 | $11.31 | $18.81 | 22,400 | — | — |
| 2014-12-16 | $11.22 | $18.65 | 7,600 | — | — |
| 2014-12-15 | $10.97 | $18.24 | 20,800 | — | — |
| 2014-12-12 | $11.55 | $19.20 | 24,800 | — | — |
| 2014-12-11 | $11.83 | $19.67 | 10,400 | — | — |
| 2014-12-10 | $11.60 | $19.29 | 7,400 | — | — |
| 2014-12-09 | $11.88 | $19.75 | 5,600 | — | — |
| 2014-12-08 | $11.96 | $19.88 | 6,400 | — | — |
| 2014-12-05 | $11.95 | $19.88 | 22,200 | — | — |
| 2014-12-04 | $11.44 | $19.03 | 12,600 | — | — |
| 2014-12-03 | $11.49 | $19.11 | 8,400 | — | — |
| 2014-12-02 | $11.45 | $19.04 | 13,600 | — | — |
| 2014-12-01 | $11.50 | $19.12 | 31,600 | — | — |
| 2014-11-28 | $11.39 | $18.94 | 8,600 | — | — |
| 2014-11-26 | $11.35 | $18.87 | 12,200 | — | — |
| 2014-11-25 | $11.37 | $18.91 | 18,600 | — | — |
| 2014-11-24 | $11.31 | $18.81 | 11,200 | — | — |
| 2014-11-21 | $11.23 | $18.67 | 24,800 | — | — |
| 2014-11-20 | $11.06 | $18.40 | 19,000 | — | — |
| 2014-11-19 | $11.18 | $18.59 | 24,600 | — | — |
| 2014-11-18 | $11.33 | $18.84 | 31,600 | — | — |
| 2014-11-17 | $11.39 | $18.94 | 33,200 | — | — |
| 2014-11-14 | $11.37 | $18.91 | 21,600 | — | — |
| 2014-11-13 | $11.47 | $19.07 | 15,400 | — | — |
| 2014-11-12 | $10.90 | $18.12 | 57,400 | — | — |
| 2014-11-11 | $11.13 | $18.50 | 22,400 | — | — |
| 2014-11-10 | $11.23 | $18.68 | 19,000 | — | — |
| 2014-11-07 | $11.49 | $19.10 | 20,600 | — | — |
| 2014-11-06 | $11.46 | $19.06 | 25,400 | — | — |
| 2014-11-05 | $11.74 | $19.52 | 26,600 | — | — |
| 2014-11-04 | $11.70 | $19.45 | 16,400 | — | — |
| 2014-11-03 | $11.77 | $19.57 | 31,400 | — | — |
| 2014-10-31 | $12.04 | $20.03 | 24,600 | — | — |
| 2014-10-30 | $11.95 | $19.87 | 16,200 | — | — |
| 2014-10-29 | $11.93 | $19.83 | 20,600 | — | — |
| 2014-10-28 | $12.20 | $20.29 | 31,600 | — | — |
| 2014-10-27 | $12.41 | $20.63 | 60,600 | — | — |
| 2014-10-24 | $12.55 | $20.87 | 22,400 | — | — |
| 2014-10-23 | $12.25 | $20.37 | 95,600 | — | — |
| 2014-10-22 | $10.55 | $17.55 | 27,000 | — | — |
| 2014-10-21 | $10.41 | $17.31 | 48,000 | — | — |
| 2014-10-20 | $10.47 | $17.41 | 25,000 | — | — |
| 2014-10-17 | $10.47 | $17.41 | 20,800 | — | — |
| 2014-10-16 | $10.29 | $17.11 | 21,800 | — | — |
| 2014-10-15 | $10.25 | $17.05 | 51,600 | — | — |
| 2014-10-14 | $10.34 | $17.19 | 54,600 | — | — |
| 2014-10-13 | $10.20 | $16.96 | 33,000 | — | — |
| 2014-10-10 | $10.23 | $17.01 | 24,400 | — | — |
| 2014-10-09 | $10.14 | $16.86 | 17,800 | — | — |
| 2014-10-08 | $10.86 | $18.06 | 67,000 | — | — |
| 2014-10-07 | $11.12 | $18.50 | 85,000 | — | — |
| 2014-10-06 | $11.14 | $18.52 | 34,200 | — | — |
| 2014-10-03 | $11.08 | $18.43 | 28,800 | — | — |
| 2014-10-02 | $11.05 | $18.37 | 45,000 | — | — |
| 2014-10-01 | $11.08 | $18.42 | 40,800 | — | — |
| 2014-09-30 | $11.15 | $18.54 | 34,800 | — | — |
| 2014-09-29 | $11.12 | $18.50 | 24,800 | — | — |
| 2014-09-26 | $11.21 | $18.64 | 73,000 | — | — |
| 2014-09-25 | $10.74 | $17.86 | 69,200 | — | — |
| 2014-09-24 | $10.70 | $17.80 | 42,000 | — | — |
| 2014-09-23 | $10.63 | $17.67 | 54,200 | — | — |
| 2014-09-22 | $10.58 | $17.59 | 134,600 | — | — |
| 2014-09-19 | $11.16 | $18.55 | 403,000 | — | — |
| 2014-09-18 | $10.91 | $18.14 | 186,600 | — | — |
| 2014-09-17 | $10.36 | $17.22 | 120,800 | — | — |
| 2014-09-16 | $9.76 | $16.23 | 135,800 | — | — |
| 2014-09-15 | $9.29 | $15.45 | 153,800 | — | — |
| 2014-09-12 | $9.12 | $15.16 | 76,800 | — | — |
| 2014-09-11 | $9.18 | $15.27 | 42,200 | — | — |
| 2014-09-10 | $9.14 | $15.20 | 35,600 | — | — |
| 2014-09-09 | $9.22 | $15.33 | 42,200 | — | — |
| 2014-09-08 | $9.30 | $15.47 | 234,800 | — | — |
| 2014-09-05 | $9.15 | $15.22 | 29,200 | — | — |
| 2014-09-04 | $9.19 | $15.29 | 25,000 | — | — |
| 2014-09-03 | $9.03 | $15.02 | 64,000 | — | — |
| 2014-09-02 | $9.14 | $15.20 | 378,400 | — | — |
| 2014-08-29 | $8.90 | $14.80 | 1,800 | — | — |
| 2014-08-28 | $8.95 | $14.88 | 24,800 | — | — |
| 2014-08-27 | $8.93 | $14.84 | 17,000 | — | — |
| 2014-08-26 | $9.13 | $15.18 | 22,600 | — | — |
| 2014-08-25 | $8.86 | $14.73 | 32,800 | — | — |
| 2014-08-22 | $8.87 | $14.75 | 14,800 | — | — |
| 2014-08-21 | $8.91 | $14.82 | 17,200 | — | — |
| 2014-08-20 | $8.88 | $14.76 | 10,600 | — | — |
| 2014-08-19 | $9.11 | $15.15 | 30,000 | — | — |
| 2014-08-18 | $8.93 | $14.85 | 9,400 | — | — |
| 2014-08-15 | $8.98 | $14.94 | 28,800 | — | — |
| 2014-08-14 | $8.96 | $14.90 | 30,000 | — | — |
| 2014-08-13 | $8.98 | $14.94 | 6,400 | — | — |
| 2014-08-12 | $9.03 | $15.02 | 25,000 | — | — |
| 2014-08-11 | $9.15 | $15.21 | 16,200 | — | — |
| 2014-08-08 | $8.96 | $14.89 | 30,200 | — | — |
| 2014-08-07 | $8.90 | $14.79 | 21,800 | — | — |
| 2014-08-06 | $9.00 | $14.96 | 18,200 | — | — |
| 2014-08-05 | $8.99 | $14.95 | 38,000 | — | — |
| 2014-08-04 | $9.31 | $15.48 | 34,200 | — | — |
| 2014-08-01 | $9.35 | $15.55 | 23,200 | — | — |
| 2014-07-31 | $9.45 | $15.72 | 20,000 | — | — |
| 2014-07-30 | $9.32 | $15.49 | 30,400 | — | — |
| 2014-07-29 | $9.10 | $15.13 | 13,000 | — | — |
| 2014-07-28 | $9.11 | $15.15 | 21,200 | — | — |
| 2014-07-25 | $8.85 | $14.72 | 39,200 | — | — |
| 2014-07-24 | $8.61 | $14.32 | 74,000 | — | — |
| 2014-07-23 | $8.26 | $13.74 | 138,000 | — | — |
| 2014-07-22 | $8.16 | $13.57 | 94,000 | — | — |
| 2014-07-21 | $8.19 | $13.62 | 17,400 | — | — |
| 2014-07-18 | $8.20 | $13.64 | 9,800 | — | — |
| 2014-07-17 | $8.26 | $13.73 | 91,600 | — | — |
| 2014-07-16 | $8.26 | $13.74 | 11,200 | — | — |
| 2014-07-15 | $8.21 | $13.65 | 10,600 | — | — |
| 2014-07-14 | $8.22 | $13.66 | 19,000 | — | — |
| 2014-07-11 | $8.22 | $13.67 | 21,800 | — | — |
| 2014-07-10 | $8.21 | $13.65 | 22,400 | — | — |
| 2014-07-09 | $8.21 | $13.66 | 15,600 | — | — |
| 2014-07-08 | $8.22 | $13.66 | 5,400 | — | — |
| 2014-07-07 | $8.25 | $13.72 | 9,600 | — | — |
| 2014-07-03 | $8.21 | $13.66 | 13,800 | — | — |
| 2014-07-02 | $8.23 | $13.68 | 32,000 | — | — |
| 2014-07-01 | $8.22 | $13.66 | 28,600 | — | — |
| 2014-06-30 | $8.15 | $13.55 | 9,000 | — | — |
| 2014-06-27 | $8.16 | $13.56 | 10,200 | — | — |
| 2014-06-26 | $8.00 | $13.31 | 4,200 | — | — |
| 2014-06-25 | $8.09 | $13.45 | 9,600 | — | — |
| 2014-06-24 | $8.07 | $13.41 | 16,600 | — | — |
| 2014-06-23 | $8.15 | $13.56 | 12,000 | — | — |
| 2014-06-20 | $8.07 | $13.42 | 10,400 | — | — |
| 2014-06-19 | $8.05 | $13.38 | 23,000 | — | — |
| 2014-06-18 | $8.09 | $13.46 | 16,400 | — | — |
| 2014-06-17 | $7.95 | $13.22 | 11,800 | — | — |
| 2014-06-16 | $8.01 | $13.31 | 12,600 | — | — |
| 2014-06-13 | $7.80 | $12.96 | 26,600 | — | — |
| 2014-06-12 | $7.85 | $13.05 | 21,000 | — | — |
| 2014-06-11 | $7.77 | $12.92 | 10,000 | — | — |
| 2014-06-10 | $7.71 | $12.82 | 9,600 | — | — |
| 2014-06-09 | $7.63 | $12.69 | 24,800 | — | — |
| 2014-06-06 | $7.68 | $12.77 | 12,200 | — | — |
| 2014-06-05 | $7.70 | $12.80 | 14,800 | — | — |
| 2014-06-04 | $7.78 | $12.93 | 24,000 | — | — |
| 2014-06-03 | $7.83 | $13.01 | 33,600 | — | — |
| 2014-06-02 | $8.16 | $13.57 | 184,400 | — | — |
| 2014-05-30 | $8.20 | $13.64 | 7,400 | — | — |
| 2014-05-29 | $8.25 | $13.72 | 20,400 | — | — |
| 2014-05-28 | $8.14 | $13.54 | 25,800 | — | — |
| 2014-05-27 | $8.08 | $13.44 | 27,400 | — | — |
| 2014-05-23 | $8.06 | $13.41 | 15,600 | — | — |
| 2014-05-22 | $8.09 | $13.45 | 17,600 | — | — |
| 2014-05-21 | $8.07 | $13.42 | 18,600 | — | — |
| 2014-05-20 | $8.03 | $13.36 | 8,600 | — | — |
| 2014-05-19 | $8.06 | $13.41 | 5,800 | — | — |
| 2014-05-16 | $8.24 | $13.70 | 18,200 | — | — |
| 2014-05-15 | $8.03 | $13.36 | 10,000 | — | — |
| 2014-05-14 | $8.15 | $13.56 | 22,800 | — | — |
| 2014-05-13 | $8.25 | $13.72 | 34,600 | — | — |
| 2014-05-12 | $8.36 | $13.90 | 41,400 | — | — |
| 2014-05-09 | $8.37 | $13.91 | 45,400 | — | — |
| 2014-05-08 | $8.36 | $13.90 | 50,000 | — | — |
| 2014-05-07 | $8.25 | $13.71 | 30,600 | — | — |
| 2014-05-06 | $8.05 | $13.38 | 28,200 | — | — |
| 2014-05-05 | $8.19 | $13.62 | 15,000 | — | — |
| 2014-05-02 | $8.23 | $13.68 | 26,200 | — | — |
| 2014-05-01 | $8.30 | $13.80 | 6,000 | — | — |
| 2014-04-30 | $8.38 | $13.93 | 48,200 | — | — |
| 2014-04-29 | $8.17 | $13.58 | 31,200 | — | — |
| 2014-04-28 | $8.03 | $13.36 | 32,800 | — | — |
| 2014-04-25 | $7.99 | $13.29 | 15,600 | — | — |
| 2014-04-24 | $8.06 | $13.40 | 24,000 | — | — |
| 2014-04-23 | $8.15 | $13.55 | 10,800 | — | — |
| 2014-04-22 | $8.11 | $13.49 | 16,200 | — | — |
| 2014-04-21 | $8.24 | $13.71 | 13,400 | — | — |
| 2014-04-17 | $8.05 | $13.38 | 92,600 | — | — |
| 2014-04-16 | $8.09 | $13.45 | 11,000 | — | — |
| 2014-04-15 | $8.13 | $13.52 | 151,200 | — | — |
| 2014-04-14 | $8.06 | $13.41 | 12,200 | — | — |
| 2014-04-11 | $8.22 | $13.67 | 13,800 | — | — |
| 2014-04-10 | $8.16 | $13.57 | 5,000 | — | — |
| 2014-04-09 | $8.12 | $13.51 | 5,600 | — | — |
| 2014-04-08 | $8.09 | $13.45 | 29,000 | — | — |
| 2014-04-07 | $8.10 | $13.47 | 4,000 | — | — |
| 2014-04-04 | $8.16 | $13.56 | 7,600 | — | — |
| 2014-04-03 | $8.20 | $13.63 | 2,400 | — | — |
| 2014-04-02 | $8.13 | $13.51 | 8,400 | — | — |
| 2014-04-01 | $8.07 | $13.42 | 212,600 | — | — |
| 2014-03-31 | $8.04 | $13.36 | 28,400 | — | — |
| 2014-03-28 | $7.99 | $13.29 | 1,800 | — | — |
| 2014-03-27 | $8.06 | $13.40 | 29,000 | — | — |
| 2014-03-26 | $8.00 | $13.31 | 36,400 | — | — |
| 2014-03-25 | $8.01 | $13.31 | 34,400 | — | — |
| 2014-03-24 | $8.00 | $13.31 | 20,600 | — | — |
| 2014-03-21 | $7.94 | $13.20 | 61,800 | — | — |
| 2014-03-20 | $7.97 | $13.26 | 20,800 | — | — |
| 2014-03-19 | $7.95 | $13.22 | 21,000 | — | — |
| 2014-03-18 | $7.94 | $13.20 | 24,800 | — | — |
| 2014-03-17 | $7.75 | $12.88 | 16,600 | — | — |
| 2014-03-14 | $7.75 | $12.89 | 43,000 | — | — |
| 2014-03-13 | $7.67 | $12.76 | 17,000 | — | — |
| 2014-03-12 | $7.69 | $12.78 | 16,200 | — | — |
| 2014-03-11 | $7.61 | $12.66 | 7,600 | — | — |
| 2014-03-10 | $7.63 | $12.68 | 17,800 | — | — |
| 2014-03-07 | $7.59 | $12.62 | 33,800 | — | — |
| 2014-03-06 | $7.46 | $12.40 | 5,800 | — | — |
| 2014-03-05 | $7.44 | $12.37 | 8,600 | — | — |
| 2014-03-04 | $7.41 | $12.32 | 37,400 | — | — |
| 2014-03-03 | $7.19 | $11.96 | 36,400 | — | — |
| 2014-02-28 | $7.33 | $12.18 | 9,800 | — | — |
| 2014-02-27 | $7.10 | $11.81 | 3,000 | — | — |
| 2014-02-26 | $7.04 | $11.71 | 17,400 | — | — |
| 2014-02-25 | $7.10 | $11.81 | 10,400 | — | — |
| 2014-02-24 | $7.19 | $11.96 | 5,000 | — | — |
| 2014-02-21 | $7.32 | $12.17 | 38,600 | — | — |
| 2014-02-20 | $7.10 | $11.80 | 37,800 | — | — |
| 2014-02-19 | $7.77 | $12.92 | 20,200 | — | — |
| 2014-02-18 | $7.64 | $12.71 | 18,000 | — | — |
| 2014-02-14 | $7.57 | $12.58 | 22,000 | — | — |
| 2014-02-13 | $7.29 | $12.12 | 11,200 | — | — |
| 2014-02-12 | $7.23 | $12.02 | 25,400 | — | — |
| 2014-02-11 | $7.07 | $11.76 | 37,400 | — | — |
| 2014-02-10 | $7.06 | $11.74 | 21,800 | — | — |
| 2014-02-07 | $6.96 | $11.58 | 61,000 | — | — |
| 2014-02-06 | $6.90 | $11.47 | 15,000 | — | — |
| 2014-02-05 | $6.89 | $11.46 | 27,400 | — | — |
| 2014-02-04 | $6.79 | $11.29 | 36,800 | — | — |
| 2014-02-03 | $6.72 | $11.17 | 189,000 | — | — |
| 2014-01-31 | $7.11 | $11.83 | 10,400 | — | — |
| 2014-01-30 | $7.31 | $12.16 | 12,000 | — | — |
| 2014-01-29 | $7.29 | $12.12 | 130,800 | — | — |
| 2014-01-28 | $7.31 | $12.16 | 32,200 | — | — |
| 2014-01-27 | $7.44 | $12.37 | 29,400 | — | — |
| 2014-01-24 | $7.73 | $12.85 | 100,600 | — | — |
| 2014-01-23 | $7.92 | $13.16 | 26,600 | — | — |
| 2014-01-22 | $7.80 | $12.96 | 19,200 | — | — |
| 2014-01-21 | $7.75 | $12.89 | 29,800 | — | — |
| 2014-01-17 | $7.66 | $12.73 | 32,000 | — | — |
| 2014-01-16 | $7.49 | $12.46 | 67,200 | — | — |
| 2014-01-15 | $7.41 | $12.32 | 177,600 | — | — |
| 2014-01-14 | $7.23 | $12.02 | 12,600 | — | — |
| 2014-01-13 | $7.03 | $11.69 | 35,400 | — | — |
| 2014-01-10 | $6.98 | $11.60 | 14,200 | — | — |
| 2014-01-09 | $6.85 | $11.39 | 19,200 | — | — |
| 2014-01-08 | $6.51 | $10.82 | 25,600 | — | — |
| 2014-01-07 | $6.44 | $10.71 | 18,800 | — | — |
| 2014-01-06 | $6.43 | $10.69 | 41,000 | — | — |
| 2014-01-03 | $6.31 | $10.49 | 34,000 | — | — |
| 2014-01-02 | $6.18 | $10.28 | 39,000 | — | — |