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
- 1987-01-13 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 | $5.87 | $9.03 | 709,700 | — | — |
| 2014-12-30 | $5.87 | $9.03 | 382,300 | — | — |
| 2014-12-29 | $5.84 | $8.98 | 702,300 | — | — |
| 2014-12-26 | $5.83 | $8.97 | 235,500 | — | — |
| 2014-12-24 | $5.84 | $8.98 | 240,500 | — | — |
| 2014-12-23 | $5.89 | $9.06 | 897,900 | — | — |
| 2014-12-22 | $5.86 | $9.01 | 537,900 | — | — |
| 2014-12-19 | $5.84 | $8.98 | 3,577,100 | — | — |
| 2014-12-18 | $5.83 | $8.97 | 935,300 | — | — |
| 2014-12-17 | $5.62 | $8.64 | 1,532,200 | — | — |
| 2014-12-16 | $5.42 | $8.34 | 841,600 | — | — |
| 2014-12-15 | $5.45 | $8.38 | 686,000 | — | — |
| 2014-12-12 | $5.53 | $8.51 | 1,288,600 | — | — |
| 2014-12-11 | $5.56 | $8.55 | 722,100 | — | — |
| 2014-12-10 | $5.75 | $8.84 | 1,589,400 | — | — |
| 2014-12-09 | $5.88 | $9.04 | 1,348,800 | — | — |
| 2014-12-08 | $5.82 | $8.95 | 1,557,600 | — | — |
| 2014-12-05 | $5.47 | $8.41 | 1,711,200 | — | — |
| 2014-12-04 | $5.25 | $8.08 | 840,400 | — | — |
| 2014-12-03 | $5.24 | $8.06 | 942,500 | — | — |
| 2014-12-02 | $5.14 | $7.91 | 603,700 | — | — |
| 2014-12-01 | $5.05 | $7.77 | 613,200 | — | — |
| 2014-11-28 | $5.13 | $7.89 | 928,600 | — | — |
| 2014-11-26 | $5.15 | $7.92 | 668,100 | — | — |
| 2014-11-25 | $5.14 | $7.91 | 1,682,700 | — | — |
| 2014-11-24 | $5.19 | $7.98 | 950,700 | — | — |
| 2014-11-21 | $4.99 | $7.68 | 1,551,600 | — | — |
| 2014-11-20 | $4.96 | $7.63 | 717,000 | — | — |
| 2014-11-19 | $4.87 | $7.49 | 438,200 | — | — |
| 2014-11-18 | $4.92 | $7.57 | 604,600 | — | — |
| 2014-11-17 | $4.94 | $7.60 | 435,200 | — | — |
| 2014-11-14 | $5.00 | $7.69 | 1,055,200 | — | — |
| 2014-11-13 | $4.99 | $7.68 | 685,600 | — | — |
| 2014-11-12 | $5.09 | $7.83 | 909,500 | — | — |
| 2014-11-11 | $5.09 | $7.83 | 633,200 | — | — |
| 2014-11-10 | $5.15 | $7.92 | 899,200 | — | — |
| 2014-11-07 | $5.25 | $8.08 | 570,200 | — | — |
| 2014-11-06 | $5.25 | $8.08 | 1,018,200 | — | — |
| 2014-11-05 | $5.22 | $8.03 | 606,600 | — | — |
| 2014-11-04 | $5.15 | $7.92 | 513,400 | — | — |
| 2014-11-03 | $5.21 | $8.01 | 709,600 | — | — |
| 2014-10-31 | $5.21 | $8.01 | 996,200 | — | — |
| 2014-10-30 | $5.13 | $7.89 | 1,117,700 | — | — |
| 2014-10-29 | $5.20 | $8.00 | 788,100 | — | — |
| 2014-10-28 | $5.14 | $7.91 | 1,187,000 | — | — |
| 2014-10-27 | $4.72 | $7.26 | 492,900 | — | — |
| 2014-10-24 | $4.71 | $7.25 | 967,700 | — | — |
| 2014-10-23 | $4.80 | $7.38 | 557,700 | — | — |
| 2014-10-22 | $4.77 | $7.34 | 434,500 | — | — |
| 2014-10-21 | $4.85 | $7.46 | 688,900 | — | — |
| 2014-10-20 | $4.76 | $7.32 | 438,700 | — | — |
| 2014-10-17 | $4.71 | $7.25 | 894,100 | — | — |
| 2014-10-16 | $4.77 | $7.34 | 1,158,300 | — | — |
| 2014-10-15 | $4.58 | $7.05 | 1,280,900 | — | — |
| 2014-10-14 | $4.87 | $7.49 | 834,500 | — | — |
| 2014-10-13 | $4.75 | $7.31 | 757,200 | — | — |
| 2014-10-10 | $4.58 | $7.05 | 786,200 | — | — |
| 2014-10-09 | $4.56 | $7.01 | 484,600 | — | — |
| 2014-10-08 | $4.82 | $7.41 | 514,500 | — | — |
| 2014-10-07 | $4.62 | $7.11 | 917,400 | — | — |
| 2014-10-06 | $4.74 | $7.29 | 400,200 | — | — |
| 2014-10-03 | $4.87 | $7.49 | 375,800 | — | — |
| 2014-10-02 | $4.82 | $7.41 | 400,200 | — | — |
| 2014-10-01 | $4.75 | $7.31 | 578,700 | — | — |
| 2014-09-30 | $4.75 | $7.31 | 765,600 | — | — |
| 2014-09-29 | $4.78 | $7.35 | 309,600 | — | — |
| 2014-09-26 | $4.80 | $7.38 | 590,300 | — | — |
| 2014-09-25 | $4.76 | $7.32 | 623,000 | — | — |
| 2014-09-24 | $4.86 | $7.48 | 556,700 | — | — |
| 2014-09-23 | $4.88 | $7.51 | 810,300 | — | — |
| 2014-09-22 | $5.01 | $7.71 | 417,300 | — | — |
| 2014-09-19 | $5.27 | $8.11 | 1,285,800 | — | — |
| 2014-09-18 | $5.29 | $8.14 | 542,500 | — | — |
| 2014-09-17 | $5.09 | $7.83 | 399,200 | — | — |
| 2014-09-16 | $5.06 | $7.78 | 755,600 | — | — |
| 2014-09-15 | $5.13 | $7.89 | 521,500 | — | — |
| 2014-09-12 | $5.25 | $8.08 | 567,300 | — | — |
| 2014-09-11 | $5.32 | $8.18 | 667,300 | — | — |
| 2014-09-10 | $5.18 | $7.97 | 636,100 | — | — |
| 2014-09-09 | $5.07 | $7.80 | 470,400 | — | — |
| 2014-09-08 | $5.19 | $7.98 | 467,900 | — | — |
| 2014-09-05 | $5.23 | $8.04 | 375,600 | — | — |
| 2014-09-04 | $5.19 | $7.98 | 440,800 | — | — |
| 2014-09-03 | $5.20 | $8.00 | 732,200 | — | — |
| 2014-09-02 | $5.23 | $8.04 | 422,600 | — | — |
| 2014-08-29 | $5.21 | $8.01 | 259,200 | — | — |
| 2014-08-28 | $5.12 | $7.88 | 259,300 | — | — |
| 2014-08-27 | $5.20 | $8.00 | 240,800 | — | — |
| 2014-08-26 | $5.38 | $8.28 | 658,600 | — | — |
| 2014-08-25 | $5.19 | $7.98 | 543,500 | — | — |
| 2014-08-22 | $5.22 | $8.03 | 339,000 | — | — |
| 2014-08-21 | $5.18 | $7.97 | 304,100 | — | — |
| 2014-08-20 | $5.08 | $7.81 | 292,300 | — | — |
| 2014-08-19 | $5.09 | $7.83 | 341,600 | — | — |
| 2014-08-18 | $5.17 | $7.95 | 581,000 | — | — |
| 2014-08-15 | $5.05 | $7.77 | 495,200 | — | — |
| 2014-08-14 | $5.12 | $7.88 | 388,400 | — | — |
| 2014-08-13 | $5.19 | $7.98 | 781,800 | — | — |
| 2014-08-12 | $5.04 | $7.75 | 700,700 | — | — |
| 2014-08-11 | $4.89 | $7.52 | 691,900 | — | — |
| 2014-08-08 | $4.80 | $7.38 | 470,500 | — | — |
| 2014-08-07 | $4.80 | $7.38 | 502,900 | — | — |
| 2014-08-06 | $4.95 | $7.61 | 810,400 | — | — |
| 2014-08-05 | $4.77 | $7.34 | 406,900 | — | — |
| 2014-08-04 | $4.82 | $7.41 | 840,800 | — | — |
| 2014-08-01 | $4.86 | $7.48 | 1,387,200 | — | — |
| 2014-07-31 | $5.14 | $7.91 | 859,600 | — | — |
| 2014-07-30 | $5.49 | $8.44 | 1,115,400 | — | — |
| 2014-07-29 | $5.48 | $8.43 | 675,200 | — | — |
| 2014-07-28 | $5.50 | $8.46 | 855,100 | — | — |
| 2014-07-25 | $5.57 | $8.57 | 735,500 | — | — |
| 2014-07-24 | $5.51 | $8.48 | 1,485,300 | — | — |
| 2014-07-23 | $5.39 | $8.29 | 712,600 | — | — |
| 2014-07-22 | $5.27 | $8.11 | 577,900 | — | — |
| 2014-07-21 | $5.27 | $8.11 | 576,500 | — | — |
| 2014-07-18 | $5.25 | $8.08 | 636,400 | — | — |
| 2014-07-17 | $5.15 | $7.92 | 712,200 | — | — |
| 2014-07-16 | $5.33 | $8.20 | 870,800 | — | — |
| 2014-07-15 | $5.30 | $8.15 | 573,200 | — | — |
| 2014-07-14 | $5.20 | $8.00 | 411,800 | — | — |
| 2014-07-11 | $5.16 | $7.94 | 471,700 | — | — |
| 2014-07-10 | $5.07 | $7.80 | 787,800 | — | — |
| 2014-07-09 | $5.23 | $8.04 | 754,400 | — | — |
| 2014-07-08 | $5.25 | $8.08 | 813,600 | — | — |
| 2014-07-07 | $5.40 | $8.31 | 769,100 | — | — |
| 2014-07-03 | $5.56 | $8.55 | 389,300 | — | — |
| 2014-07-02 | $5.48 | $8.43 | 797,300 | — | — |
| 2014-07-01 | $5.57 | $8.57 | 1,141,500 | — | — |
| 2014-06-30 | $5.44 | $8.37 | 823,900 | — | — |
| 2014-06-27 | $5.50 | $8.46 | 3,701,500 | — | — |
| 2014-06-26 | $5.47 | $8.41 | 618,000 | — | — |
| 2014-06-25 | $5.45 | $8.38 | 769,200 | — | — |
| 2014-06-24 | $5.52 | $8.49 | 666,300 | — | — |
| 2014-06-23 | $5.50 | $8.46 | 701,100 | — | — |
| 2014-06-20 | $5.56 | $8.55 | 2,951,200 | — | — |
| 2014-06-19 | $5.66 | $8.71 | 1,194,300 | — | — |
| 2014-06-18 | $5.63 | $8.66 | 1,030,600 | — | — |
| 2014-06-17 | $5.48 | $8.43 | 657,900 | — | — |
| 2014-06-16 | $5.38 | $8.28 | 739,400 | — | — |
| 2014-06-13 | $5.28 | $8.12 | 694,200 | — | — |
| 2014-06-12 | $5.29 | $8.14 | 639,400 | — | — |
| 2014-06-11 | $5.39 | $8.29 | 382,600 | — | — |
| 2014-06-10 | $5.48 | $8.43 | 754,300 | — | — |
| 2014-06-09 | $5.49 | $8.44 | 929,700 | — | — |
| 2014-06-06 | $5.32 | $8.18 | 657,600 | — | — |
| 2014-06-05 | $5.29 | $8.14 | 873,100 | — | — |
| 2014-06-04 | $5.21 | $8.01 | 703,900 | — | — |
| 2014-06-03 | $5.22 | $8.03 | 2,583,800 | — | — |
| 2014-06-02 | $4.93 | $7.58 | 1,225,100 | — | — |
| 2014-05-30 | $4.87 | $7.49 | 1,165,400 | — | — |
| 2014-05-29 | $5.00 | $7.69 | 620,200 | — | — |
| 2014-05-28 | $4.98 | $7.66 | 888,600 | — | — |
| 2014-05-27 | $5.03 | $7.74 | 1,068,200 | — | — |
| 2014-05-23 | $5.03 | $7.74 | 515,300 | — | — |
| 2014-05-22 | $4.96 | $7.63 | 500,800 | — | — |
| 2014-05-21 | $4.89 | $7.52 | 799,100 | — | — |
| 2014-05-20 | $4.89 | $7.52 | 1,570,500 | — | — |
| 2014-05-19 | $5.09 | $7.83 | 1,141,300 | — | — |
| 2014-05-16 | $5.17 | $7.95 | 598,400 | — | — |
| 2014-05-15 | $5.20 | $8.00 | 1,329,500 | — | — |
| 2014-05-14 | $5.14 | $7.91 | 698,500 | — | — |
| 2014-05-13 | $5.41 | $8.32 | 863,300 | — | — |
| 2014-05-12 | $5.50 | $8.46 | 882,200 | — | — |
| 2014-05-09 | $5.48 | $8.43 | 411,700 | — | — |
| 2014-05-08 | $5.33 | $8.20 | 471,000 | — | — |
| 2014-05-07 | $5.27 | $8.11 | 464,100 | — | — |
| 2014-05-06 | $5.18 | $7.97 | 467,900 | — | — |
| 2014-05-05 | $5.39 | $8.29 | 546,200 | — | — |
| 2014-05-02 | $5.35 | $8.23 | 637,200 | — | — |
| 2014-05-01 | $5.20 | $8.00 | 755,400 | — | — |
| 2014-04-30 | $5.14 | $7.91 | 522,600 | — | — |
| 2014-04-29 | $5.17 | $7.95 | 627,100 | — | — |
| 2014-04-28 | $5.13 | $7.89 | 1,158,600 | — | — |
| 2014-04-25 | $5.04 | $7.75 | 774,800 | — | — |
| 2014-04-24 | $4.98 | $7.66 | 859,500 | — | — |
| 2014-04-23 | $5.19 | $7.98 | 713,700 | — | — |
| 2014-04-22 | $5.23 | $8.04 | 554,300 | — | — |
| 2014-04-21 | $5.21 | $8.01 | 634,900 | — | — |
| 2014-04-17 | $5.32 | $8.18 | 762,400 | — | — |
| 2014-04-16 | $5.05 | $7.77 | 435,200 | — | — |
| 2014-04-15 | $4.95 | $7.61 | 490,100 | — | — |
| 2014-04-14 | $5.03 | $7.74 | 421,200 | — | — |
| 2014-04-11 | $5.04 | $7.75 | 433,000 | — | — |
| 2014-04-10 | $5.08 | $7.81 | 1,220,400 | — | — |
| 2014-04-09 | $5.31 | $8.17 | 437,500 | — | — |
| 2014-04-08 | $5.37 | $8.26 | 406,600 | — | — |
| 2014-04-07 | $5.50 | $8.46 | 672,300 | — | — |
| 2014-04-04 | $5.52 | $8.49 | 762,100 | — | — |
| 2014-04-03 | $5.58 | $8.58 | 448,400 | — | — |
| 2014-04-02 | $5.55 | $8.54 | 1,254,500 | — | — |
| 2014-04-01 | $5.45 | $8.38 | 919,100 | — | — |
| 2014-03-31 | $5.44 | $8.37 | 729,400 | — | — |
| 2014-03-28 | $5.29 | $8.14 | 381,800 | — | — |
| 2014-03-27 | $5.25 | $8.08 | 896,700 | — | — |
| 2014-03-26 | $5.49 | $8.44 | 724,800 | — | — |
| 2014-03-25 | $5.66 | $8.71 | 472,500 | — | — |
| 2014-03-24 | $5.72 | $8.80 | 350,400 | — | — |
| 2014-03-21 | $5.73 | $8.81 | 1,260,000 | — | — |
| 2014-03-20 | $5.85 | $9.00 | 1,042,200 | — | — |
| 2014-03-19 | $5.71 | $8.78 | 1,097,000 | — | — |
| 2014-03-18 | $5.54 | $8.52 | 407,600 | — | — |
| 2014-03-17 | $5.43 | $8.35 | 477,300 | — | — |
| 2014-03-14 | $5.48 | $8.43 | 737,500 | — | — |
| 2014-03-13 | $5.47 | $8.41 | 869,500 | — | — |
| 2014-03-12 | $5.61 | $8.63 | 938,600 | — | — |
| 2014-03-11 | $5.75 | $8.84 | 1,270,200 | — | — |
| 2014-03-10 | $5.62 | $8.64 | 891,600 | — | — |
| 2014-03-07 | $5.59 | $8.60 | 2,121,300 | — | — |
| 2014-03-06 | $5.41 | $8.32 | 976,300 | — | — |
| 2014-03-05 | $5.39 | $8.29 | 990,200 | — | — |
| 2014-03-04 | $5.24 | $8.06 | 922,500 | — | — |
| 2014-03-03 | $5.07 | $7.80 | 449,700 | — | — |
| 2014-02-28 | $5.21 | $8.01 | 1,854,600 | — | — |
| 2014-02-27 | $5.20 | $8.00 | 832,600 | — | — |
| 2014-02-26 | $4.97 | $7.64 | 882,400 | — | — |
| 2014-02-25 | $5.00 | $7.69 | 1,688,900 | — | — |
| 2014-02-24 | $4.90 | $7.54 | 1,137,100 | — | — |
| 2014-02-21 | $4.60 | $7.08 | 1,117,900 | — | — |
| 2014-02-20 | $4.42 | $6.80 | 1,424,100 | — | — |
| 2014-02-19 | $4.55 | $7.00 | 1,250,200 | — | — |
| 2014-02-18 | $4.80 | $7.38 | 525,800 | — | — |
| 2014-02-14 | $4.78 | $7.35 | 681,900 | — | — |
| 2014-02-13 | $4.89 | $7.52 | 541,800 | — | — |
| 2014-02-12 | $4.90 | $7.54 | 938,800 | — | — |
| 2014-02-11 | $4.96 | $7.63 | 1,112,900 | — | — |
| 2014-02-10 | $4.90 | $7.54 | 1,241,900 | — | — |
| 2014-02-07 | $4.75 | $7.31 | 1,104,900 | — | — |
| 2014-02-06 | $4.95 | $7.61 | 1,771,700 | — | — |
| 2014-02-05 | $4.77 | $7.34 | 1,689,600 | — | — |
| 2014-02-04 | $4.54 | $6.98 | 2,161,100 | — | — |
| 2014-02-03 | $4.65 | $7.15 | 1,307,400 | — | — |
| 2014-01-31 | $4.89 | $7.52 | 1,007,500 | — | — |
| 2014-01-30 | $4.96 | $7.63 | 1,089,400 | — | — |
| 2014-01-29 | $4.96 | $7.63 | 1,092,100 | — | — |
| 2014-01-28 | $5.13 | $7.89 | 1,264,100 | — | — |
| 2014-01-27 | $5.12 | $7.88 | 1,045,200 | — | — |
| 2014-01-24 | $5.21 | $8.01 | 1,238,200 | — | — |
| 2014-01-23 | $5.41 | $8.32 | 1,079,600 | — | — |
| 2014-01-22 | $5.59 | $8.60 | 1,487,100 | — | — |
| 2014-01-21 | $5.27 | $8.11 | 1,085,700 | — | — |
| 2014-01-17 | $5.10 | $7.84 | 2,622,300 | — | — |
| 2014-01-16 | $5.32 | $8.18 | 2,276,800 | — | — |
| 2014-01-15 | $5.68 | $8.74 | 1,051,400 | — | — |
| 2014-01-14 | $5.90 | $9.08 | 449,200 | — | — |
| 2014-01-13 | $5.87 | $9.03 | 587,800 | — | — |
| 2014-01-10 | $5.89 | $9.06 | 488,400 | — | — |
| 2014-01-09 | $5.91 | $9.09 | 536,300 | — | — |
| 2014-01-08 | $5.80 | $8.92 | 1,467,200 | — | — |
| 2014-01-07 | $5.86 | $9.01 | 794,400 | — | — |
| 2014-01-06 | $5.85 | $9.00 | 680,500 | — | — |
| 2014-01-03 | $6.00 | $9.23 | 375,000 | — | — |
| 2014-01-02 | $6.04 | $9.29 | 757,100 | — | — |