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
- 1986-09-09 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 | $9.37 | $9.37 | 437,900 | — | — |
| 2014-12-30 | $9.55 | $9.55 | 711,700 | — | — |
| 2014-12-29 | $10.09 | $10.09 | 1,190,500 | — | — |
| 2014-12-26 | $9.05 | $9.05 | 236,100 | — | — |
| 2014-12-24 | $8.94 | $8.94 | 340,400 | — | — |
| 2014-12-23 | $8.87 | $8.87 | 815,700 | — | — |
| 2014-12-22 | $8.58 | $8.58 | 424,500 | — | — |
| 2014-12-19 | $8.71 | $8.71 | 601,200 | — | — |
| 2014-12-18 | $9.17 | $9.17 | 453,400 | — | — |
| 2014-12-17 | $9.33 | $9.33 | 307,300 | — | — |
| 2014-12-16 | $9.19 | $9.19 | 542,300 | — | — |
| 2014-12-15 | $9.65 | $9.65 | 618,900 | — | — |
| 2014-12-12 | $10.79 | $10.79 | 515,100 | — | — |
| 2014-12-11 | $11.19 | $11.19 | 1,701,400 | — | — |
| 2014-12-10 | $11.76 | $11.76 | 3,793,400 | — | — |
| 2014-12-09 | $11.23 | $11.23 | 366,000 | — | — |
| 2014-12-08 | $11.24 | $11.24 | 658,200 | — | — |
| 2014-12-05 | $11.62 | $11.62 | 556,700 | — | — |
| 2014-12-04 | $11.60 | $11.60 | 601,700 | — | — |
| 2014-12-03 | $11.26 | $11.26 | 715,100 | — | — |
| 2014-12-02 | $11.70 | $11.70 | 2,133,900 | — | — |
| 2014-12-01 | $10.71 | $10.71 | 707,500 | — | — |
| 2014-11-28 | $11.55 | $11.55 | 340,500 | — | — |
| 2014-11-26 | $11.83 | $11.83 | 4,069,000 | — | — |
| 2014-11-25 | $13.61 | $13.61 | 8,169,700 | — | — |
| 2014-11-24 | $9.96 | $9.96 | 499,600 | — | — |
| 2014-11-21 | $10.20 | $10.20 | 530,000 | — | — |
| 2014-11-20 | $10.66 | $10.66 | 1,083,400 | — | — |
| 2014-11-19 | $10.57 | $10.57 | 464,300 | — | — |
| 2014-11-18 | $10.62 | $10.62 | 568,000 | — | — |
| 2014-11-17 | $10.75 | $10.75 | 736,800 | — | — |
| 2014-11-14 | $11.06 | $11.06 | 1,038,900 | — | — |
| 2014-11-13 | $11.39 | $11.39 | 766,300 | — | — |
| 2014-11-12 | $12.24 | $12.24 | 743,000 | — | — |
| 2014-11-11 | $12.72 | $12.72 | 492,700 | — | — |
| 2014-11-10 | $12.98 | $12.98 | 565,600 | — | — |
| 2014-11-07 | $13.29 | $13.29 | 964,600 | — | — |
| 2014-11-06 | $12.87 | $12.87 | 759,000 | — | — |
| 2014-11-05 | $13.75 | $13.75 | 2,134,200 | — | — |
| 2014-11-04 | $13.25 | $13.25 | 954,600 | — | — |
| 2014-11-03 | $13.78 | $13.78 | 1,161,900 | — | — |
| 2014-10-31 | $14.10 | $14.10 | 3,442,000 | — | — |
| 2014-10-30 | $14.24 | $14.24 | 10,887,900 | — | — |
| 2014-10-29 | $11.58 | $11.58 | 2,208,500 | — | — |
| 2014-10-28 | $12.24 | $12.24 | 1,251,300 | — | — |
| 2014-10-27 | $12.60 | $12.60 | 1,661,700 | — | — |
| 2014-10-24 | $13.09 | $13.09 | 7,967,800 | — | — |
| 2014-10-23 | $15.26 | $15.26 | 5,211,500 | — | — |
| 2014-10-22 | $13.13 | $13.13 | 2,298,600 | — | — |
| 2014-10-21 | $14.94 | $14.94 | 3,578,100 | — | — |
| 2014-10-20 | $14.93 | $14.93 | 4,700,900 | — | — |
| 2014-10-17 | $16.98 | $16.98 | 5,947,100 | — | — |
| 2014-10-16 | $20.69 | $20.69 | 7,293,600 | — | — |
| 2014-10-15 | $23.60 | $23.60 | 10,123,300 | — | — |
| 2014-10-14 | $21.43 | $21.43 | 15,678,000 | — | — |
| 2014-10-13 | $29.00 | $29.00 | 15,780,400 | — | — |
| 2014-10-10 | $19.63 | $19.63 | 16,572,900 | — | — |
| 2014-10-09 | $17.72 | $17.72 | 47,916,800 | — | — |
| 2014-10-08 | $11.62 | $11.62 | 10,621,400 | — | — |
| 2014-10-07 | $10.03 | $10.03 | 9,724,000 | — | — |
| 2014-10-06 | $8.81 | $8.81 | 3,090,200 | — | — |
| 2014-10-03 | $8.70 | $8.70 | 2,458,200 | — | — |
| 2014-10-02 | $8.34 | $8.34 | 4,159,300 | — | — |
| 2014-10-01 | $9.01 | $9.01 | 5,974,000 | — | — |
| 2014-09-30 | $6.95 | $6.95 | 75,600 | — | — |
| 2014-09-29 | $7.30 | $7.30 | 26,900 | — | — |
| 2014-09-26 | $7.44 | $7.44 | 53,500 | — | — |
| 2014-09-25 | $7.31 | $7.31 | 33,400 | — | — |
| 2014-09-24 | $7.44 | $7.44 | 115,100 | — | — |
| 2014-09-23 | $7.50 | $7.50 | 344,800 | — | — |
| 2014-09-22 | $7.29 | $7.29 | 40,300 | — | — |
| 2014-09-19 | $7.43 | $7.43 | 30,000 | — | — |
| 2014-09-18 | $7.44 | $7.44 | 155,100 | — | — |
| 2014-09-17 | $7.64 | $7.64 | 194,600 | — | — |
| 2014-09-16 | $7.57 | $7.57 | 955,100 | — | — |
| 2014-09-15 | $7.25 | $7.25 | 251,800 | — | — |
| 2014-09-12 | $6.85 | $6.85 | 1,178,000 | — | — |
| 2014-09-11 | $6.07 | $6.07 | 9,300 | — | — |
| 2014-09-10 | $6.25 | $6.25 | 156,600 | — | — |
| 2014-09-09 | $6.25 | $6.25 | 12,100 | — | — |
| 2014-09-08 | $6.40 | $6.40 | 16,800 | — | — |
| 2014-09-05 | $6.48 | $6.48 | 10,800 | — | — |
| 2014-09-04 | $6.41 | $6.41 | 5,300 | — | — |
| 2014-09-03 | $6.45 | $6.45 | 11,200 | — | — |
| 2014-09-02 | $6.68 | $6.68 | 24,200 | — | — |
| 2014-08-29 | $6.13 | $6.13 | 3,000 | — | — |
| 2014-08-28 | $6.14 | $6.14 | 17,300 | — | — |
| 2014-08-27 | $5.98 | $5.98 | 3,900 | — | — |
| 2014-08-26 | $6.00 | $6.00 | 2,300 | — | — |
| 2014-08-25 | $6.08 | $6.08 | 4,400 | — | — |
| 2014-08-22 | $6.10 | $6.10 | 2,000 | — | — |
| 2014-08-21 | $5.90 | $5.90 | 4,700 | — | — |
| 2014-08-20 | $5.96 | $5.96 | 4,200 | — | — |
| 2014-08-19 | $6.00 | $6.00 | 3,100 | — | — |
| 2014-08-18 | $5.97 | $5.97 | 4,900 | — | — |
| 2014-08-15 | $6.24 | $6.24 | 13,500 | — | — |
| 2014-08-14 | $5.77 | $5.77 | 8,000 | — | — |
| 2014-08-13 | $5.89 | $5.89 | 19,000 | — | — |
| 2014-08-12 | $5.66 | $5.66 | 8,700 | — | — |
| 2014-08-11 | $5.66 | $5.66 | 24,800 | — | — |
| 2014-08-08 | $5.90 | $5.90 | 1,000 | — | — |
| 2014-08-07 | $5.52 | $5.52 | 5,300 | — | — |
| 2014-08-06 | $5.52 | $5.52 | 9,500 | — | — |
| 2014-08-05 | $5.66 | $5.66 | 7,000 | — | — |
| 2014-08-04 | $5.87 | $5.87 | 5,600 | — | — |
| 2014-08-01 | $5.94 | $5.94 | 12,200 | — | — |
| 2014-07-31 | $6.15 | $6.15 | 9,500 | — | — |
| 2014-07-30 | $6.20 | $6.20 | 6,800 | — | — |
| 2014-07-29 | $6.40 | $6.40 | 62,100 | — | — |
| 2014-07-28 | $6.31 | $6.31 | 9,400 | — | — |
| 2014-07-25 | $6.20 | $6.20 | 6,600 | — | — |
| 2014-07-24 | $6.46 | $6.46 | 22,400 | — | — |
| 2014-07-23 | $6.45 | $6.45 | 65,200 | — | — |
| 2014-07-22 | $6.49 | $6.49 | 13,900 | — | — |
| 2014-07-21 | $6.54 | $6.54 | 3,000 | — | — |
| 2014-07-18 | $6.42 | $6.42 | 5,700 | — | — |
| 2014-07-17 | $6.43 | $6.43 | 12,200 | — | — |
| 2014-07-16 | $6.54 | $6.54 | 2,100 | — | — |
| 2014-07-15 | $6.52 | $6.52 | 4,100 | — | — |
| 2014-07-14 | $6.73 | $6.73 | 9,400 | — | — |
| 2014-07-11 | $6.45 | $6.45 | 2,400 | — | — |
| 2014-07-10 | $6.35 | $6.35 | 9,500 | — | — |
| 2014-07-09 | $6.42 | $6.42 | 5,700 | — | — |
| 2014-07-08 | $6.59 | $6.59 | 13,200 | — | — |
| 2014-07-07 | $6.58 | $6.58 | 20,600 | — | — |
| 2014-07-03 | $6.76 | $6.76 | 31,800 | — | — |
| 2014-07-02 | $7.21 | $7.21 | 3,000 | — | — |
| 2014-07-01 | $7.09 | $7.09 | 1,400 | — | — |
| 2014-06-30 | $7.16 | $7.16 | 15,200 | — | — |
| 2014-06-27 | $7.05 | $7.05 | 19,400 | — | — |
| 2014-06-26 | $7.16 | $7.16 | 0 | — | — |
| 2014-06-25 | $7.16 | $7.16 | 5,000 | — | — |
| 2014-06-24 | $7.10 | $7.10 | 7,000 | — | — |
| 2014-06-23 | $7.20 | $7.20 | 1,600 | — | — |
| 2014-06-20 | $7.22 | $7.22 | 4,800 | — | — |
| 2014-06-19 | $7.09 | $7.09 | 1,000 | — | — |
| 2014-06-18 | $7.18 | $7.18 | 7,000 | — | — |
| 2014-06-17 | $7.14 | $7.14 | 10,100 | — | — |
| 2014-06-16 | $7.31 | $7.31 | 3,400 | — | — |
| 2014-06-13 | $7.40 | $7.40 | 15,500 | — | — |
| 2014-06-12 | $7.82 | $7.82 | 5,300 | — | — |
| 2014-06-11 | $7.74 | $7.74 | 2,600 | — | — |
| 2014-06-10 | $7.90 | $7.90 | 24,200 | — | — |
| 2014-06-09 | $7.86 | $7.86 | 1,700 | — | — |
| 2014-06-06 | $7.84 | $7.84 | 3,600 | — | — |
| 2014-06-05 | $7.84 | $7.84 | 16,500 | — | — |
| 2014-06-04 | $7.63 | $7.63 | 11,300 | — | — |
| 2014-06-03 | $7.69 | $7.69 | 16,400 | — | — |
| 2014-06-02 | $7.67 | $7.67 | 16,300 | — | — |
| 2014-05-30 | $7.65 | $7.65 | 24,000 | — | — |
| 2014-05-29 | $7.48 | $7.48 | 17,900 | — | — |
| 2014-05-28 | $7.33 | $7.33 | 3,500 | — | — |
| 2014-05-27 | $7.28 | $7.28 | 10,100 | — | — |
| 2014-05-23 | $7.11 | $7.11 | 3,700 | — | — |
| 2014-05-22 | $7.01 | $7.01 | 14,700 | — | — |
| 2014-05-21 | $7.06 | $7.06 | 5,200 | — | — |
| 2014-05-20 | $7.18 | $7.18 | 1,800 | — | — |
| 2014-05-19 | $7.27 | $7.27 | 7,000 | — | — |
| 2014-05-16 | $7.24 | $7.24 | 7,000 | — | — |
| 2014-05-15 | $7.13 | $7.13 | 12,100 | — | — |
| 2014-05-14 | $7.29 | $7.29 | 8,700 | — | — |
| 2014-05-13 | $7.23 | $7.23 | 5,000 | — | — |
| 2014-05-12 | $7.24 | $7.24 | 8,600 | — | — |
| 2014-05-09 | $7.33 | $7.33 | 2,400 | — | — |
| 2014-05-08 | $7.13 | $7.13 | 800 | — | — |
| 2014-05-07 | $7.06 | $7.06 | 1,600 | — | — |
| 2014-05-06 | $7.23 | $7.23 | 4,500 | — | — |
| 2014-05-05 | $7.27 | $7.27 | 2,400 | — | — |
| 2014-05-02 | $7.25 | $7.25 | 11,400 | — | — |
| 2014-05-01 | $7.32 | $7.32 | 10,500 | — | — |
| 2014-04-30 | $7.08 | $7.08 | 11,500 | — | — |
| 2014-04-29 | $7.09 | $7.09 | 20,100 | — | — |
| 2014-04-28 | $6.96 | $6.96 | 12,800 | — | — |
| 2014-04-25 | $6.95 | $6.95 | 8,900 | — | — |
| 2014-04-24 | $7.05 | $7.05 | 0 | — | — |
| 2014-04-23 | $7.05 | $7.05 | 5,900 | — | — |
| 2014-04-22 | $6.93 | $6.93 | 4,600 | — | — |
| 2014-04-21 | $7.12 | $7.12 | 1,000 | — | — |
| 2014-04-17 | $7.07 | $7.07 | 5,600 | — | — |
| 2014-04-16 | $7.03 | $7.03 | 1,900 | — | — |
| 2014-04-15 | $7.27 | $7.27 | 39,200 | — | — |
| 2014-04-14 | $6.96 | $6.96 | 4,300 | — | — |
| 2014-04-11 | $6.80 | $6.80 | 1,400 | — | — |
| 2014-04-10 | $6.79 | $6.79 | 1,700 | — | — |
| 2014-04-09 | $6.61 | $6.61 | 5,500 | — | — |
| 2014-04-08 | $6.35 | $6.35 | 900 | — | — |
| 2014-04-07 | $6.44 | $6.44 | 3,700 | — | — |
| 2014-04-04 | $6.47 | $6.47 | 4,800 | — | — |
| 2014-04-03 | $6.44 | $6.44 | 6,400 | — | — |
| 2014-04-02 | $6.40 | $6.40 | 8,300 | — | — |
| 2014-04-01 | $6.47 | $6.47 | 4,400 | — | — |
| 2014-03-31 | $6.41 | $6.41 | 5,000 | — | — |
| 2014-03-28 | $6.31 | $6.31 | 6,100 | — | — |
| 2014-03-27 | $6.33 | $6.33 | 300 | — | — |
| 2014-03-26 | $6.41 | $6.41 | 11,900 | — | — |
| 2014-03-25 | $6.58 | $6.58 | 4,300 | — | — |
| 2014-03-24 | $6.57 | $6.57 | 6,700 | — | — |
| 2014-03-21 | $6.35 | $6.35 | 9,300 | — | — |
| 2014-03-20 | $6.38 | $6.38 | 5,000 | — | — |
| 2014-03-19 | $6.33 | $6.33 | 8,700 | — | — |
| 2014-03-18 | $6.30 | $6.30 | 5,200 | — | — |
| 2014-03-17 | $6.28 | $6.28 | 12,000 | — | — |
| 2014-03-14 | $6.32 | $6.32 | 5,600 | — | — |
| 2014-03-13 | $6.67 | $6.67 | 5,900 | — | — |
| 2014-03-12 | $6.79 | $6.79 | 8,100 | — | — |
| 2014-03-11 | $6.84 | $6.84 | 7,900 | — | — |
| 2014-03-10 | $6.87 | $6.87 | 10,500 | — | — |
| 2014-03-07 | $6.87 | $6.87 | 6,100 | — | — |
| 2014-03-06 | $6.83 | $6.83 | 7,400 | — | — |
| 2014-03-05 | $6.59 | $6.59 | 13,100 | — | — |
| 2014-03-04 | $6.52 | $6.52 | 3,900 | — | — |
| 2014-03-03 | $6.57 | $6.57 | 10,100 | — | — |
| 2014-02-28 | $6.53 | $6.53 | 9,100 | — | — |
| 2014-02-27 | $6.51 | $6.51 | 10,300 | — | — |
| 2014-02-26 | $6.89 | $6.89 | 4,500 | — | — |
| 2014-02-25 | $6.85 | $6.85 | 14,400 | — | — |
| 2014-02-24 | $6.89 | $6.89 | 400 | — | — |
| 2014-02-21 | $6.90 | $6.90 | 1,700 | — | — |
| 2014-02-20 | $6.87 | $6.87 | 2,100 | — | — |
| 2014-02-19 | $6.87 | $6.87 | 3,200 | — | — |
| 2014-02-18 | $6.82 | $6.82 | 1,300 | — | — |
| 2014-02-14 | $6.84 | $6.84 | 18,000 | — | — |
| 2014-02-13 | $6.85 | $6.85 | 3,700 | — | — |
| 2014-02-12 | $6.87 | $6.87 | 5,700 | — | — |
| 2014-02-11 | $6.41 | $6.41 | 24,200 | — | — |
| 2014-02-10 | $6.59 | $6.59 | 2,400 | — | — |
| 2014-02-07 | $6.47 | $6.47 | 700 | — | — |
| 2014-02-06 | $6.39 | $6.39 | 7,200 | — | — |
| 2014-02-05 | $6.25 | $6.25 | 13,000 | — | — |
| 2014-02-04 | $6.49 | $6.49 | 5,000 | — | — |
| 2014-02-03 | $6.59 | $6.59 | 6,300 | — | — |
| 2014-01-31 | $6.56 | $6.56 | 1,700 | — | — |
| 2014-01-30 | $6.55 | $6.55 | 9,000 | — | — |
| 2014-01-29 | $6.43 | $6.43 | 13,400 | — | — |
| 2014-01-28 | $6.64 | $6.64 | 14,400 | — | — |
| 2014-01-27 | $6.55 | $6.55 | 9,700 | — | — |
| 2014-01-24 | $6.62 | $6.62 | 6,300 | — | — |
| 2014-01-23 | $6.83 | $6.83 | 15,600 | — | — |
| 2014-01-22 | $6.86 | $6.86 | 11,900 | — | — |
| 2014-01-21 | $6.87 | $6.87 | 6,200 | — | — |
| 2014-01-17 | $6.77 | $6.77 | 23,000 | — | — |
| 2014-01-16 | $6.70 | $6.70 | 14,900 | — | — |
| 2014-01-15 | $6.66 | $6.66 | 43,600 | — | — |
| 2014-01-14 | $6.50 | $6.50 | 24,900 | — | — |
| 2014-01-13 | $6.12 | $6.12 | 23,100 | — | — |
| 2014-01-10 | $6.05 | $6.05 | 18,800 | — | — |
| 2014-01-09 | $5.99 | $5.99 | 21,500 | — | — |
| 2014-01-08 | $6.05 | $6.05 | 36,700 | — | — |
| 2014-01-07 | $5.89 | $5.89 | 11,900 | — | — |
| 2014-01-06 | $5.86 | $5.86 | 20,000 | — | — |
| 2014-01-03 | $5.85 | $5.85 | 7,800 | — | — |
| 2014-01-02 | $5.82 | $5.82 | 66,400 | — | — |