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
- 1989-11-09 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 | $6.89 | $6.89 | 669,300 | — | — |
| 2014-12-30 | $6.82 | $6.82 | 413,000 | — | — |
| 2014-12-29 | $6.84 | $6.84 | 374,600 | — | — |
| 2014-12-26 | $6.83 | $6.83 | 254,800 | — | — |
| 2014-12-24 | $6.85 | $6.85 | 394,200 | — | — |
| 2014-12-23 | $6.80 | $6.80 | 589,200 | — | — |
| 2014-12-22 | $6.75 | $6.75 | 763,900 | — | — |
| 2014-12-19 | $6.67 | $6.67 | 1,750,500 | — | — |
| 2014-12-18 | $6.57 | $6.57 | 1,103,600 | — | — |
| 2014-12-17 | $6.37 | $6.37 | 1,919,300 | — | — |
| 2014-12-16 | $6.37 | $6.37 | 2,969,400 | — | — |
| 2014-12-15 | $6.34 | $6.34 | 1,617,800 | — | — |
| 2014-12-12 | $6.28 | $6.28 | 1,011,600 | — | — |
| 2014-12-11 | $6.48 | $6.48 | 1,438,100 | — | — |
| 2014-12-10 | $6.13 | $6.13 | 1,647,900 | — | — |
| 2014-12-09 | $6.61 | $6.61 | 831,600 | — | — |
| 2014-12-08 | $6.48 | $6.48 | 1,105,200 | — | — |
| 2014-12-05 | $6.74 | $6.74 | 821,500 | — | — |
| 2014-12-04 | $6.55 | $6.55 | 637,700 | — | — |
| 2014-12-03 | $6.59 | $6.59 | 816,800 | — | — |
| 2014-12-02 | $6.47 | $6.47 | 481,400 | — | — |
| 2014-12-01 | $6.44 | $6.44 | 693,100 | — | — |
| 2014-11-28 | $6.55 | $6.55 | 214,300 | — | — |
| 2014-11-26 | $6.68 | $6.68 | 583,200 | — | — |
| 2014-11-25 | $6.55 | $6.55 | 471,000 | — | — |
| 2014-11-24 | $6.63 | $6.63 | 495,100 | — | — |
| 2014-11-21 | $6.64 | $6.64 | 604,000 | — | — |
| 2014-11-20 | $6.51 | $6.51 | 399,200 | — | — |
| 2014-11-19 | $6.43 | $6.43 | 602,600 | — | — |
| 2014-11-18 | $6.60 | $6.60 | 743,000 | — | — |
| 2014-11-17 | $6.37 | $6.37 | 687,200 | — | — |
| 2014-11-14 | $6.54 | $6.54 | 593,200 | — | — |
| 2014-11-13 | $6.52 | $6.52 | 559,800 | — | — |
| 2014-11-12 | $6.61 | $6.61 | 494,900 | — | — |
| 2014-11-11 | $6.62 | $6.62 | 774,800 | — | — |
| 2014-11-10 | $6.62 | $6.62 | 851,500 | — | — |
| 2014-11-07 | $6.52 | $6.52 | 853,000 | — | — |
| 2014-11-06 | $6.54 | $6.54 | 1,188,600 | — | — |
| 2014-11-05 | $6.70 | $6.70 | 876,300 | — | — |
| 2014-11-04 | $6.50 | $6.50 | 1,264,500 | — | — |
| 2014-11-03 | $6.59 | $6.59 | 992,700 | — | — |
| 2014-10-31 | $6.71 | $6.71 | 1,601,800 | — | — |
| 2014-10-30 | $6.30 | $6.30 | 1,511,600 | — | — |
| 2014-10-29 | $6.45 | $6.45 | 1,135,600 | — | — |
| 2014-10-28 | $6.60 | $6.60 | 855,600 | — | — |
| 2014-10-27 | $6.47 | $6.47 | 1,293,700 | — | — |
| 2014-10-24 | $6.49 | $6.49 | 2,123,800 | — | — |
| 2014-10-23 | $6.42 | $6.42 | 2,550,600 | — | — |
| 2014-10-22 | $6.46 | $6.46 | 1,116,800 | — | — |
| 2014-10-21 | $6.61 | $6.61 | 702,700 | — | — |
| 2014-10-20 | $6.50 | $6.50 | 1,066,400 | — | — |
| 2014-10-17 | $6.42 | $6.42 | 2,173,200 | — | — |
| 2014-10-16 | $6.40 | $6.40 | 1,613,200 | — | — |
| 2014-10-15 | $6.32 | $6.32 | 2,083,200 | — | — |
| 2014-10-14 | $6.05 | $6.05 | 1,164,800 | — | — |
| 2014-10-13 | $6.14 | $6.14 | 1,764,200 | — | — |
| 2014-10-10 | $6.09 | $6.09 | 3,218,700 | — | — |
| 2014-10-09 | $6.63 | $6.63 | 1,040,300 | — | — |
| 2014-10-08 | $6.80 | $6.80 | 1,923,900 | — | — |
| 2014-10-07 | $6.70 | $6.70 | 1,730,900 | — | — |
| 2014-10-06 | $6.77 | $6.77 | 1,301,700 | — | — |
| 2014-10-03 | $6.89 | $6.89 | 1,306,200 | — | — |
| 2014-10-02 | $7.00 | $7.00 | 2,244,000 | — | — |
| 2014-10-01 | $7.24 | $7.24 | 1,466,100 | — | — |
| 2014-09-30 | $7.50 | $7.50 | 1,822,900 | — | — |
| 2014-09-29 | $7.56 | $7.56 | 1,110,900 | — | — |
| 2014-09-26 | $7.54 | $7.54 | 783,300 | — | — |
| 2014-09-25 | $7.44 | $7.44 | 970,800 | — | — |
| 2014-09-24 | $7.56 | $7.56 | 737,200 | — | — |
| 2014-09-23 | $7.57 | $7.57 | 1,093,500 | — | — |
| 2014-09-22 | $7.61 | $7.61 | 1,248,900 | — | — |
| 2014-09-19 | $7.57 | $7.57 | 2,079,900 | — | — |
| 2014-09-18 | $7.55 | $7.55 | 1,044,100 | — | — |
| 2014-09-17 | $7.31 | $7.31 | 1,160,400 | — | — |
| 2014-09-16 | $7.32 | $7.32 | 1,107,200 | — | — |
| 2014-09-15 | $7.23 | $7.23 | 923,100 | — | — |
| 2014-09-12 | $7.52 | $7.52 | 606,700 | — | — |
| 2014-09-11 | $7.68 | $7.68 | 890,200 | — | — |
| 2014-09-10 | $7.54 | $7.54 | 1,615,700 | — | — |
| 2014-09-09 | $7.68 | $7.68 | 1,451,200 | — | — |
| 2014-09-08 | $7.68 | $7.68 | 758,400 | — | — |
| 2014-09-05 | $7.64 | $7.64 | 609,400 | — | — |
| 2014-09-04 | $7.50 | $7.50 | 997,300 | — | — |
| 2014-09-03 | $7.46 | $7.46 | 674,400 | — | — |
| 2014-09-02 | $7.48 | $7.48 | 716,300 | — | — |
| 2014-08-29 | $7.51 | $7.51 | 879,600 | — | — |
| 2014-08-28 | $7.40 | $7.40 | 900,400 | — | — |
| 2014-08-27 | $7.43 | $7.43 | 989,300 | — | — |
| 2014-08-26 | $7.52 | $7.52 | 1,090,700 | — | — |
| 2014-08-25 | $7.42 | $7.42 | 1,351,100 | — | — |
| 2014-08-22 | $7.53 | $7.53 | 1,296,400 | — | — |
| 2014-08-21 | $7.35 | $7.35 | 955,500 | — | — |
| 2014-08-20 | $7.29 | $7.29 | 642,700 | — | — |
| 2014-08-19 | $7.25 | $7.25 | 506,100 | — | — |
| 2014-08-18 | $7.24 | $7.24 | 654,900 | — | — |
| 2014-08-15 | $7.18 | $7.18 | 1,044,900 | — | — |
| 2014-08-14 | $7.12 | $7.12 | 500,200 | — | — |
| 2014-08-13 | $7.14 | $7.14 | 941,900 | — | — |
| 2014-08-12 | $7.14 | $7.14 | 1,043,200 | — | — |
| 2014-08-11 | $7.25 | $7.25 | 886,700 | — | — |
| 2014-08-08 | $7.11 | $7.11 | 1,080,400 | — | — |
| 2014-08-07 | $7.03 | $7.03 | 1,328,700 | — | — |
| 2014-08-06 | $7.10 | $7.10 | 1,446,400 | — | — |
| 2014-08-05 | $6.96 | $6.96 | 1,310,100 | — | — |
| 2014-08-04 | $6.84 | $6.84 | 1,342,800 | — | — |
| 2014-08-01 | $6.86 | $6.86 | 1,121,400 | — | — |
| 2014-07-31 | $6.84 | $6.84 | 1,795,000 | — | — |
| 2014-07-30 | $6.98 | $6.98 | 1,325,000 | — | — |
| 2014-07-29 | $6.96 | $6.96 | 1,843,800 | — | — |
| 2014-07-28 | $7.10 | $7.10 | 2,293,600 | — | — |
| 2014-07-25 | $7.06 | $7.06 | 8,190,000 | — | — |
| 2014-07-24 | $7.39 | $7.39 | 3,593,700 | — | — |
| 2014-07-23 | $7.41 | $7.41 | 6,516,300 | — | — |
| 2014-07-22 | $8.14 | $8.14 | 1,607,000 | — | — |
| 2014-07-21 | $7.92 | $7.92 | 1,924,400 | — | — |
| 2014-07-18 | $7.83 | $7.83 | 952,700 | — | — |
| 2014-07-17 | $7.70 | $7.70 | 887,000 | — | — |
| 2014-07-16 | $7.92 | $7.92 | 871,800 | — | — |
| 2014-07-15 | $8.02 | $8.02 | 740,500 | — | — |
| 2014-07-14 | $8.13 | $8.13 | 1,370,600 | — | — |
| 2014-07-11 | $8.10 | $8.10 | 1,582,200 | — | — |
| 2014-07-10 | $7.97 | $7.97 | 2,361,000 | — | — |
| 2014-07-09 | $7.88 | $7.88 | 3,312,600 | — | — |
| 2014-07-08 | $7.98 | $7.98 | 2,313,400 | — | — |
| 2014-07-07 | $8.24 | $8.24 | 1,660,700 | — | — |
| 2014-07-03 | $8.50 | $8.50 | 1,072,300 | — | — |
| 2014-07-02 | $8.28 | $8.28 | 1,188,500 | — | — |
| 2014-07-01 | $8.23 | $8.23 | 981,900 | — | — |
| 2014-06-30 | $8.25 | $8.25 | 1,199,200 | — | — |
| 2014-06-27 | $8.18 | $8.18 | 3,732,700 | — | — |
| 2014-06-26 | $7.93 | $7.93 | 963,900 | — | — |
| 2014-06-25 | $8.08 | $8.08 | 1,160,800 | — | — |
| 2014-06-24 | $8.12 | $8.12 | 940,000 | — | — |
| 2014-06-23 | $8.31 | $8.31 | 990,200 | — | — |
| 2014-06-20 | $8.41 | $8.41 | 1,375,600 | — | — |
| 2014-06-19 | $8.27 | $8.27 | 940,400 | — | — |
| 2014-06-18 | $8.21 | $8.21 | 834,100 | — | — |
| 2014-06-17 | $8.31 | $8.31 | 1,744,000 | — | — |
| 2014-06-16 | $8.08 | $8.08 | 740,700 | — | — |
| 2014-06-13 | $8.05 | $8.05 | 1,264,000 | — | — |
| 2014-06-12 | $8.05 | $8.05 | 843,600 | — | — |
| 2014-06-11 | $8.24 | $8.24 | 969,800 | — | — |
| 2014-06-10 | $8.15 | $8.15 | 984,700 | — | — |
| 2014-06-09 | $8.15 | $8.15 | 1,536,200 | — | — |
| 2014-06-06 | $8.21 | $8.21 | 778,800 | — | — |
| 2014-06-05 | $8.25 | $8.25 | 1,604,900 | — | — |
| 2014-06-04 | $8.01 | $8.01 | 1,006,900 | — | — |
| 2014-06-03 | $7.97 | $7.97 | 1,231,300 | — | — |
| 2014-06-02 | $7.77 | $7.77 | 1,282,000 | — | — |
| 2014-05-30 | $7.91 | $7.91 | 725,800 | — | — |
| 2014-05-29 | $7.97 | $7.97 | 817,200 | — | — |
| 2014-05-28 | $7.95 | $7.95 | 1,729,100 | — | — |
| 2014-05-27 | $8.08 | $8.08 | 1,272,200 | — | — |
| 2014-05-23 | $7.91 | $7.91 | 1,174,800 | — | — |
| 2014-05-22 | $7.87 | $7.87 | 798,900 | — | — |
| 2014-05-21 | $7.98 | $7.98 | 695,100 | — | — |
| 2014-05-20 | $7.89 | $7.89 | 1,221,500 | — | — |
| 2014-05-19 | $8.13 | $8.13 | 908,700 | — | — |
| 2014-05-16 | $8.13 | $8.13 | 900,200 | — | — |
| 2014-05-15 | $7.88 | $7.88 | 1,471,700 | — | — |
| 2014-05-14 | $8.22 | $8.22 | 1,204,300 | — | — |
| 2014-05-13 | $8.34 | $8.34 | 1,304,800 | — | — |
| 2014-05-12 | $8.47 | $8.47 | 2,124,900 | — | — |
| 2014-05-09 | $7.87 | $7.87 | 1,367,100 | — | — |
| 2014-05-08 | $7.79 | $7.79 | 950,500 | — | — |
| 2014-05-07 | $7.96 | $7.96 | 1,487,500 | — | — |
| 2014-05-06 | $7.80 | $7.80 | 1,892,200 | — | — |
| 2014-05-05 | $8.13 | $8.13 | 991,900 | — | — |
| 2014-05-02 | $8.18 | $8.18 | 1,425,700 | — | — |
| 2014-05-01 | $8.46 | $8.46 | 1,882,300 | — | — |
| 2014-04-30 | $8.42 | $8.42 | 2,294,500 | — | — |
| 2014-04-29 | $8.23 | $8.23 | 1,725,200 | — | — |
| 2014-04-28 | $8.46 | $8.46 | 2,579,900 | — | — |
| 2014-04-25 | $8.73 | $8.73 | 3,875,000 | — | — |
| 2014-04-24 | $8.11 | $8.11 | 1,271,800 | — | — |
| 2014-04-23 | $8.11 | $8.11 | 707,900 | — | — |
| 2014-04-22 | $8.20 | $8.20 | 1,402,000 | — | — |
| 2014-04-21 | $8.04 | $8.04 | 1,504,900 | — | — |
| 2014-04-17 | $8.00 | $8.00 | 680,900 | — | — |
| 2014-04-16 | $7.82 | $7.82 | 1,479,800 | — | — |
| 2014-04-15 | $7.86 | $7.86 | 1,016,100 | — | — |
| 2014-04-14 | $7.79 | $7.79 | 862,700 | — | — |
| 2014-04-11 | $7.84 | $7.84 | 1,147,200 | — | — |
| 2014-04-10 | $8.11 | $8.11 | 2,152,600 | — | — |
| 2014-04-09 | $8.15 | $8.15 | 1,301,600 | — | — |
| 2014-04-08 | $7.87 | $7.87 | 1,427,500 | — | — |
| 2014-04-07 | $7.67 | $7.67 | 1,586,900 | — | — |
| 2014-04-04 | $7.61 | $7.61 | 1,968,800 | — | — |
| 2014-04-03 | $8.19 | $8.19 | 1,467,000 | — | — |
| 2014-04-02 | $8.25 | $8.25 | 1,465,900 | — | — |
| 2014-04-01 | $8.26 | $8.26 | 2,444,900 | — | — |
| 2014-03-31 | $7.84 | $7.84 | 2,051,900 | — | — |
| 2014-03-28 | $7.55 | $7.55 | 872,100 | — | — |
| 2014-03-27 | $7.64 | $7.64 | 1,140,500 | — | — |
| 2014-03-26 | $7.45 | $7.45 | 1,127,600 | — | — |
| 2014-03-25 | $7.68 | $7.68 | 1,021,900 | — | — |
| 2014-03-24 | $7.65 | $7.65 | 1,000,300 | — | — |
| 2014-03-21 | $7.54 | $7.54 | 1,364,600 | — | — |
| 2014-03-20 | $7.88 | $7.88 | 1,133,600 | — | — |
| 2014-03-19 | $7.70 | $7.70 | 951,100 | — | — |
| 2014-03-18 | $7.71 | $7.71 | 984,000 | — | — |
| 2014-03-17 | $7.59 | $7.59 | 674,800 | — | — |
| 2014-03-14 | $7.62 | $7.62 | 773,000 | — | — |
| 2014-03-13 | $7.58 | $7.58 | 695,800 | — | — |
| 2014-03-12 | $7.73 | $7.73 | 970,700 | — | — |
| 2014-03-11 | $7.54 | $7.54 | 925,800 | — | — |
| 2014-03-10 | $7.68 | $7.68 | 827,000 | — | — |
| 2014-03-07 | $7.79 | $7.79 | 482,600 | — | — |
| 2014-03-06 | $7.80 | $7.80 | 588,500 | — | — |
| 2014-03-05 | $7.87 | $7.87 | 809,200 | — | — |
| 2014-03-04 | $7.90 | $7.90 | 1,580,200 | — | — |
| 2014-03-03 | $7.68 | $7.68 | 878,400 | — | — |
| 2014-02-28 | $7.57 | $7.57 | 1,378,900 | — | — |
| 2014-02-27 | $7.70 | $7.70 | 527,800 | — | — |
| 2014-02-26 | $7.69 | $7.69 | 1,002,600 | — | — |
| 2014-02-25 | $7.69 | $7.69 | 832,100 | — | — |
| 2014-02-24 | $7.70 | $7.70 | 945,000 | — | — |
| 2014-02-21 | $7.69 | $7.69 | 963,700 | — | — |
| 2014-02-20 | $7.85 | $7.85 | 1,378,100 | — | — |
| 2014-02-19 | $7.77 | $7.77 | 1,793,500 | — | — |
| 2014-02-18 | $7.73 | $7.73 | 1,619,900 | — | — |
| 2014-02-14 | $7.73 | $7.73 | 1,781,000 | — | — |
| 2014-02-13 | $7.37 | $7.37 | 3,667,900 | — | — |
| 2014-02-12 | $7.18 | $7.18 | 1,630,500 | — | — |
| 2014-02-11 | $7.10 | $7.10 | 2,540,100 | — | — |
| 2014-02-10 | $6.87 | $6.87 | 3,068,900 | — | — |
| 2014-02-07 | $6.81 | $6.81 | 9,019,800 | — | — |
| 2014-02-06 | $5.94 | $5.94 | 4,880,000 | — | — |
| 2014-02-05 | $5.58 | $5.58 | 497,400 | — | — |
| 2014-02-04 | $5.60 | $5.60 | 584,300 | — | — |
| 2014-02-03 | $5.64 | $5.64 | 974,300 | — | — |
| 2014-01-31 | $5.78 | $5.78 | 589,600 | — | — |
| 2014-01-30 | $5.85 | $5.85 | 1,202,400 | — | — |
| 2014-01-29 | $5.85 | $5.85 | 707,400 | — | — |
| 2014-01-28 | $5.89 | $5.89 | 807,400 | — | — |
| 2014-01-27 | $5.86 | $5.86 | 1,162,900 | — | — |
| 2014-01-24 | $5.95 | $5.95 | 996,800 | — | — |
| 2014-01-23 | $6.02 | $6.02 | 1,098,400 | — | — |
| 2014-01-22 | $6.02 | $6.02 | 971,700 | — | — |
| 2014-01-21 | $5.87 | $5.87 | 787,400 | — | — |
| 2014-01-17 | $5.86 | $5.86 | 942,700 | — | — |
| 2014-01-16 | $5.79 | $5.79 | 1,149,400 | — | — |
| 2014-01-15 | $5.83 | $5.83 | 1,843,900 | — | — |
| 2014-01-14 | $5.80 | $5.80 | 1,225,500 | — | — |
| 2014-01-13 | $5.55 | $5.55 | 1,486,600 | — | — |
| 2014-01-10 | $5.65 | $5.65 | 1,143,300 | — | — |
| 2014-01-09 | $5.44 | $5.44 | 2,216,700 | — | — |
| 2014-01-08 | $5.36 | $5.36 | 819,400 | — | — |
| 2014-01-07 | $5.39 | $5.39 | 418,600 | — | — |
| 2014-01-06 | $5.38 | $5.38 | 689,500 | — | — |
| 2014-01-03 | $5.40 | $5.40 | 560,800 | — | — |
| 2014-01-02 | $5.40 | $5.40 | 786,300 | — | — |