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
- 1985-03-12 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 | $6.79 | $11.63 | 50,900 | — | — |
| 2014-12-30 | $6.62 | $11.34 | 37,300 | — | — |
| 2014-12-29 | $6.65 | $11.39 | 29,000 | — | — |
| 2014-12-26 | $6.68 | $11.44 | 25,200 | — | — |
| 2014-12-24 | $6.64 | $11.38 | 33,700 | — | — |
| 2014-12-23 | $6.56 | $11.24 | 37,900 | — | — |
| 2014-12-22 | $6.49 | $11.12 | 41,600 | — | — |
| 2014-12-19 | $6.40 | $10.96 | 223,100 | — | — |
| 2014-12-18 | $6.49 | $11.12 | 119,400 | — | — |
| 2014-12-17 | $6.50 | $11.14 | 75,800 | — | — |
| 2014-12-16 | $6.42 | $11.00 | 31,100 | — | — |
| 2014-12-15 | $6.28 | $10.76 | 36,200 | — | — |
| 2014-12-12 | $6.50 | $11.14 | 22,200 | — | — |
| 2014-12-11 | $6.64 | $11.38 | 57,400 | — | — |
| 2014-12-10 | $6.59 | $11.29 | 22,200 | — | — |
| 2014-12-09 | $6.87 | $11.77 | 39,300 | — | — |
| 2014-12-08 | $6.65 | $11.39 | 53,200 | — | — |
| 2014-12-05 | $7.02 | $12.03 | 40,900 | — | — |
| 2014-12-04 | $6.94 | $11.89 | 46,600 | — | — |
| 2014-12-03 | $6.93 | $11.87 | 118,500 | — | — |
| 2014-12-02 | $6.82 | $11.68 | 30,900 | — | — |
| 2014-12-01 | $6.67 | $11.43 | 34,300 | — | — |
| 2014-11-28 | $6.74 | $11.55 | 19,700 | — | — |
| 2014-11-26 | $6.91 | $11.84 | 24,200 | — | — |
| 2014-11-25 | $6.94 | $11.89 | 15,600 | — | — |
| 2014-11-24 | $6.99 | $11.98 | 70,000 | — | — |
| 2014-11-21 | $6.91 | $11.84 | 32,500 | — | — |
| 2014-11-20 | $6.81 | $11.67 | 31,600 | — | — |
| 2014-11-19 | $6.56 | $11.24 | 23,900 | — | — |
| 2014-11-18 | $6.80 | $11.65 | 51,200 | — | — |
| 2014-11-17 | $6.74 | $11.53 | 53,700 | — | — |
| 2014-11-14 | $7.07 | $12.09 | 60,300 | — | — |
| 2014-11-13 | $7.08 | $12.11 | 71,100 | — | — |
| 2014-11-12 | $7.35 | $12.57 | 55,700 | — | — |
| 2014-11-11 | $7.22 | $12.35 | 105,100 | — | — |
| 2014-11-10 | $7.44 | $12.73 | 266,100 | — | — |
| 2014-11-07 | $7.08 | $12.11 | 39,100 | — | — |
| 2014-11-06 | $7.25 | $12.40 | 29,700 | — | — |
| 2014-11-05 | $7.20 | $12.32 | 21,100 | — | — |
| 2014-11-04 | $7.13 | $12.20 | 25,200 | — | — |
| 2014-11-03 | $7.03 | $12.03 | 30,200 | — | — |
| 2014-10-31 | $7.16 | $12.25 | 93,600 | — | — |
| 2014-10-30 | $7.10 | $12.15 | 53,000 | — | — |
| 2014-10-29 | $6.89 | $11.79 | 28,700 | — | — |
| 2014-10-28 | $6.70 | $11.46 | 59,200 | — | — |
| 2014-10-27 | $6.39 | $10.93 | 62,400 | — | — |
| 2014-10-24 | $6.33 | $10.83 | 21,200 | — | — |
| 2014-10-23 | $6.33 | $10.83 | 35,100 | — | — |
| 2014-10-22 | $6.26 | $10.71 | 24,300 | — | — |
| 2014-10-21 | $6.47 | $11.07 | 26,500 | — | — |
| 2014-10-20 | $6.50 | $11.12 | 39,600 | — | — |
| 2014-10-17 | $6.47 | $11.07 | 42,400 | — | — |
| 2014-10-16 | $6.66 | $11.39 | 58,000 | — | — |
| 2014-10-15 | $6.96 | $11.91 | 50,200 | — | — |
| 2014-10-14 | $6.55 | $11.20 | 59,100 | — | — |
| 2014-10-13 | $6.18 | $10.57 | 34,400 | — | — |
| 2014-10-10 | $5.91 | $10.11 | 43,800 | — | — |
| 2014-10-09 | $5.83 | $9.97 | 36,100 | — | — |
| 2014-10-08 | $6.08 | $10.40 | 72,700 | — | — |
| 2014-10-07 | $5.92 | $10.13 | 53,500 | — | — |
| 2014-10-06 | $5.96 | $10.20 | 125,100 | — | — |
| 2014-10-03 | $6.11 | $10.45 | 77,800 | — | — |
| 2014-10-02 | $5.85 | $10.01 | 284,300 | — | — |
| 2014-10-01 | $5.96 | $10.20 | 74,000 | — | — |
| 2014-09-30 | $6.07 | $10.38 | 90,200 | — | — |
| 2014-09-29 | $6.22 | $10.64 | 27,100 | — | — |
| 2014-09-26 | $6.29 | $10.76 | 20,300 | — | — |
| 2014-09-25 | $6.16 | $10.54 | 629,500 | — | — |
| 2014-09-24 | $6.20 | $10.61 | 40,300 | — | — |
| 2014-09-23 | $6.28 | $10.74 | 46,900 | — | — |
| 2014-09-22 | $6.51 | $11.14 | 51,400 | — | — |
| 2014-09-19 | $6.41 | $10.97 | 134,600 | — | — |
| 2014-09-18 | $6.44 | $11.02 | 32,600 | — | — |
| 2014-09-17 | $6.50 | $11.12 | 66,600 | — | — |
| 2014-09-16 | $6.59 | $11.27 | 41,900 | — | — |
| 2014-09-15 | $6.54 | $11.19 | 42,000 | — | — |
| 2014-09-12 | $6.69 | $11.44 | 49,400 | — | — |
| 2014-09-11 | $6.78 | $11.60 | 42,300 | — | — |
| 2014-09-10 | $6.74 | $11.53 | 40,400 | — | — |
| 2014-09-09 | $6.75 | $11.55 | 55,400 | — | — |
| 2014-09-08 | $6.85 | $11.72 | 42,200 | — | — |
| 2014-09-05 | $6.81 | $11.65 | 33,800 | — | — |
| 2014-09-04 | $6.85 | $11.72 | 38,200 | — | — |
| 2014-09-03 | $6.83 | $11.68 | 17,500 | — | — |
| 2014-09-02 | $7.19 | $12.30 | 79,300 | — | — |
| 2014-08-29 | $7.03 | $12.03 | 28,300 | — | — |
| 2014-08-28 | $6.87 | $11.75 | 22,900 | — | — |
| 2014-08-27 | $6.92 | $11.74 | 40,300 | — | — |
| 2014-08-26 | $6.90 | $11.70 | 36,700 | — | — |
| 2014-08-25 | $6.96 | $11.80 | 29,800 | — | — |
| 2014-08-22 | $6.79 | $11.51 | 40,400 | — | — |
| 2014-08-21 | $6.73 | $11.41 | 82,700 | — | — |
| 2014-08-20 | $6.88 | $11.67 | 42,900 | — | — |
| 2014-08-19 | $7.25 | $12.29 | 29,700 | — | — |
| 2014-08-18 | $7.35 | $12.46 | 44,600 | — | — |
| 2014-08-15 | $7.06 | $11.97 | 31,600 | — | — |
| 2014-08-14 | $7.03 | $11.92 | 10,000 | — | — |
| 2014-08-13 | $7.01 | $11.89 | 22,400 | — | — |
| 2014-08-12 | $6.87 | $11.65 | 14,300 | — | — |
| 2014-08-11 | $6.95 | $11.79 | 23,300 | — | — |
| 2014-08-08 | $6.84 | $11.60 | 36,500 | — | — |
| 2014-08-07 | $6.86 | $11.63 | 41,700 | — | — |
| 2014-08-06 | $7.01 | $11.89 | 44,500 | — | — |
| 2014-08-05 | $7.11 | $12.06 | 25,600 | — | — |
| 2014-08-04 | $7.10 | $12.04 | 41,600 | — | — |
| 2014-08-01 | $7.05 | $11.96 | 41,200 | — | — |
| 2014-07-31 | $7.14 | $12.11 | 43,100 | — | — |
| 2014-07-30 | $7.33 | $12.43 | 14,900 | — | — |
| 2014-07-29 | $7.31 | $12.40 | 16,300 | — | — |
| 2014-07-28 | $7.27 | $12.33 | 47,700 | — | — |
| 2014-07-25 | $7.21 | $12.23 | 23,700 | — | — |
| 2014-07-24 | $7.33 | $12.43 | 32,200 | — | — |
| 2014-07-23 | $7.45 | $12.63 | 24,000 | — | — |
| 2014-07-22 | $7.46 | $12.65 | 25,900 | — | — |
| 2014-07-21 | $7.43 | $12.60 | 20,900 | — | — |
| 2014-07-18 | $7.45 | $12.63 | 37,000 | — | — |
| 2014-07-17 | $7.36 | $12.48 | 50,600 | — | — |
| 2014-07-16 | $7.26 | $12.31 | 90,300 | — | — |
| 2014-07-15 | $7.28 | $12.35 | 99,800 | — | — |
| 2014-07-14 | $7.41 | $12.57 | 47,200 | — | — |
| 2014-07-11 | $7.42 | $12.58 | 61,600 | — | — |
| 2014-07-10 | $7.46 | $12.65 | 47,700 | — | — |
| 2014-07-09 | $7.70 | $13.06 | 41,300 | — | — |
| 2014-07-08 | $7.85 | $13.31 | 50,800 | — | — |
| 2014-07-07 | $7.91 | $13.41 | 49,400 | — | — |
| 2014-07-03 | $8.30 | $14.08 | 14,400 | — | — |
| 2014-07-02 | $8.32 | $14.11 | 49,900 | — | — |
| 2014-07-01 | $8.36 | $14.18 | 55,700 | — | — |
| 2014-06-30 | $7.98 | $13.53 | 29,800 | — | — |
| 2014-06-27 | $8.00 | $13.57 | 156,600 | — | — |
| 2014-06-26 | $7.80 | $13.23 | 20,400 | — | — |
| 2014-06-25 | $7.92 | $13.43 | 26,500 | — | — |
| 2014-06-24 | $7.79 | $13.21 | 29,900 | — | — |
| 2014-06-23 | $7.92 | $13.43 | 25,700 | — | — |
| 2014-06-20 | $7.98 | $13.53 | 85,800 | — | — |
| 2014-06-19 | $8.06 | $13.67 | 11,600 | — | — |
| 2014-06-18 | $8.06 | $13.67 | 28,600 | — | — |
| 2014-06-17 | $7.83 | $13.28 | 38,200 | — | — |
| 2014-06-16 | $7.82 | $13.26 | 51,300 | — | — |
| 2014-06-13 | $7.94 | $13.47 | 23,000 | — | — |
| 2014-06-12 | $7.94 | $13.47 | 24,800 | — | — |
| 2014-06-11 | $7.98 | $13.53 | 37,300 | — | — |
| 2014-06-10 | $8.10 | $13.74 | 21,900 | — | — |
| 2014-06-09 | $8.10 | $13.74 | 48,900 | — | — |
| 2014-06-06 | $8.20 | $13.91 | 52,400 | — | — |
| 2014-06-05 | $7.95 | $13.48 | 39,700 | — | — |
| 2014-06-04 | $7.73 | $13.11 | 29,700 | — | — |
| 2014-06-03 | $7.66 | $12.99 | 20,800 | — | — |
| 2014-06-02 | $7.76 | $13.16 | 37,700 | — | — |
| 2014-05-30 | $7.94 | $13.47 | 26,800 | — | — |
| 2014-05-29 | $7.99 | $13.55 | 21,800 | — | — |
| 2014-05-28 | $7.99 | $13.55 | 26,200 | — | — |
| 2014-05-27 | $8.09 | $13.72 | 41,900 | — | — |
| 2014-05-23 | $7.72 | $13.09 | 24,200 | — | — |
| 2014-05-22 | $7.57 | $12.84 | 48,100 | — | — |
| 2014-05-21 | $7.35 | $12.46 | 49,400 | — | — |
| 2014-05-20 | $7.25 | $12.29 | 74,700 | — | — |
| 2014-05-19 | $7.53 | $12.77 | 36,900 | — | — |
| 2014-05-16 | $7.50 | $12.72 | 43,200 | — | — |
| 2014-05-15 | $7.43 | $12.60 | 50,100 | — | — |
| 2014-05-14 | $7.47 | $12.67 | 49,800 | — | — |
| 2014-05-13 | $7.71 | $13.07 | 74,300 | — | — |
| 2014-05-12 | $8.08 | $13.70 | 40,000 | — | — |
| 2014-05-09 | $7.57 | $12.84 | 49,600 | — | — |
| 2014-05-08 | $7.20 | $12.21 | 31,900 | — | — |
| 2014-05-07 | $7.31 | $12.40 | 64,700 | — | — |
| 2014-05-06 | $7.16 | $12.14 | 119,100 | — | — |
| 2014-05-05 | $7.16 | $12.14 | 87,100 | — | — |
| 2014-05-02 | $7.30 | $12.38 | 57,100 | — | — |
| 2014-05-01 | $7.45 | $12.53 | 112,300 | — | — |
| 2014-04-30 | $7.61 | $12.80 | 91,000 | — | — |
| 2014-04-29 | $7.69 | $12.94 | 34,300 | — | — |
| 2014-04-28 | $7.79 | $13.10 | 89,800 | — | — |
| 2014-04-25 | $7.82 | $13.15 | 88,700 | — | — |
| 2014-04-24 | $7.91 | $13.31 | 55,000 | — | — |
| 2014-04-23 | $8.15 | $13.71 | 31,800 | — | — |
| 2014-04-22 | $8.20 | $13.79 | 19,900 | — | — |
| 2014-04-21 | $8.18 | $13.76 | 26,300 | — | — |
| 2014-04-17 | $8.25 | $13.88 | 26,500 | — | — |
| 2014-04-16 | $8.22 | $13.83 | 15,100 | — | — |
| 2014-04-15 | $8.23 | $13.84 | 45,800 | — | — |
| 2014-04-14 | $8.04 | $13.52 | 34,600 | — | — |
| 2014-04-11 | $8.01 | $13.47 | 56,800 | — | — |
| 2014-04-10 | $8.13 | $13.68 | 36,500 | — | — |
| 2014-04-09 | $8.70 | $14.64 | 29,900 | — | — |
| 2014-04-08 | $8.71 | $14.65 | 54,600 | — | — |
| 2014-04-07 | $8.15 | $13.71 | 44,200 | — | — |
| 2014-04-04 | $8.16 | $13.73 | 30,100 | — | — |
| 2014-04-03 | $8.45 | $14.21 | 24,300 | — | — |
| 2014-04-02 | $8.61 | $14.48 | 19,500 | — | — |
| 2014-04-01 | $8.25 | $13.88 | 31,400 | — | — |
| 2014-03-31 | $8.19 | $13.78 | 47,200 | — | — |
| 2014-03-28 | $8.14 | $13.69 | 17,900 | — | — |
| 2014-03-27 | $8.18 | $13.76 | 23,000 | — | — |
| 2014-03-26 | $8.18 | $13.76 | 54,600 | — | — |
| 2014-03-25 | $8.27 | $13.91 | 20,500 | — | — |
| 2014-03-24 | $8.12 | $13.66 | 33,600 | — | — |
| 2014-03-21 | $8.00 | $13.46 | 109,200 | — | — |
| 2014-03-20 | $8.23 | $13.84 | 21,500 | — | — |
| 2014-03-19 | $8.40 | $14.13 | 27,000 | — | — |
| 2014-03-18 | $8.42 | $14.16 | 31,200 | — | — |
| 2014-03-17 | $8.55 | $14.38 | 42,700 | — | — |
| 2014-03-14 | $8.03 | $13.51 | 15,600 | — | — |
| 2014-03-13 | $8.05 | $13.54 | 36,000 | — | — |
| 2014-03-12 | $8.08 | $13.59 | 21,500 | — | — |
| 2014-03-11 | $8.03 | $13.51 | 39,300 | — | — |
| 2014-03-10 | $8.11 | $13.64 | 76,900 | — | — |
| 2014-03-07 | $8.20 | $13.79 | 81,600 | — | — |
| 2014-03-06 | $8.48 | $14.26 | 17,600 | — | — |
| 2014-03-05 | $8.29 | $13.95 | 24,900 | — | — |
| 2014-03-04 | $8.38 | $14.10 | 83,700 | — | — |
| 2014-03-03 | $8.11 | $13.64 | 34,200 | — | — |
| 2014-02-28 | $8.29 | $13.95 | 96,000 | — | — |
| 2014-02-27 | $8.59 | $14.45 | 29,000 | — | — |
| 2014-02-26 | $8.45 | $14.21 | 32,400 | — | — |
| 2014-02-25 | $8.35 | $14.05 | 30,300 | — | — |
| 2014-02-24 | $8.28 | $13.93 | 88,000 | — | — |
| 2014-02-21 | $8.18 | $13.76 | 49,300 | — | — |
| 2014-02-20 | $8.34 | $14.03 | 37,600 | — | — |
| 2014-02-19 | $8.16 | $13.73 | 43,800 | — | — |
| 2014-02-18 | $8.25 | $13.88 | 38,200 | — | — |
| 2014-02-14 | $8.09 | $13.61 | 23,000 | — | — |
| 2014-02-13 | $8.30 | $13.96 | 42,700 | — | — |
| 2014-02-12 | $8.12 | $13.66 | 33,300 | — | — |
| 2014-02-11 | $8.05 | $13.54 | 42,200 | — | — |
| 2014-02-10 | $7.97 | $13.41 | 45,200 | — | — |
| 2014-02-07 | $7.78 | $13.09 | 59,700 | — | — |
| 2014-02-06 | $7.69 | $12.94 | 58,100 | — | — |
| 2014-02-05 | $7.92 | $13.32 | 35,800 | — | — |
| 2014-02-04 | $8.19 | $13.78 | 76,800 | — | — |
| 2014-02-03 | $7.85 | $13.21 | 183,200 | — | — |
| 2014-01-31 | $8.44 | $14.20 | 56,900 | — | — |
| 2014-01-30 | $8.83 | $14.75 | 91,400 | — | — |
| 2014-01-29 | $8.43 | $14.08 | 45,900 | — | — |
| 2014-01-28 | $8.44 | $14.10 | 76,100 | — | — |
| 2014-01-27 | $8.40 | $14.03 | 78,600 | — | — |
| 2014-01-24 | $8.79 | $14.69 | 137,100 | — | — |
| 2014-01-23 | $9.07 | $15.15 | 205,000 | — | — |
| 2014-01-22 | $9.61 | $16.06 | 48,100 | — | — |
| 2014-01-21 | $9.63 | $16.09 | 103,900 | — | — |
| 2014-01-17 | $9.46 | $15.81 | 44,300 | — | — |
| 2014-01-16 | $9.56 | $15.97 | 115,200 | — | — |
| 2014-01-15 | $8.91 | $14.89 | 53,200 | — | — |
| 2014-01-14 | $8.79 | $14.69 | 16,000 | — | — |
| 2014-01-13 | $8.77 | $14.65 | 65,100 | — | — |
| 2014-01-10 | $8.74 | $14.60 | 157,300 | — | — |
| 2014-01-09 | $8.55 | $14.28 | 46,700 | — | — |
| 2014-01-08 | $8.52 | $14.23 | 32,500 | — | — |
| 2014-01-07 | $8.61 | $14.39 | 24,000 | — | — |
| 2014-01-06 | $8.49 | $14.18 | 58,100 | — | — |
| 2014-01-03 | $8.48 | $14.17 | 25,900 | — | — |
| 2014-01-02 | $8.44 | $14.10 | 28,400 | — | — |