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
- 1983-03-16 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 | $8.85 | $14.86 | 60,967 | — | — |
| 2014-12-30 | $9.15 | $15.36 | 57,100 | — | — |
| 2014-12-29 | $8.91 | $14.96 | 88,900 | — | — |
| 2014-12-26 | $8.85 | $14.86 | 34,233 | — | — |
| 2014-12-24 | $8.85 | $14.86 | 33,400 | — | — |
| 2014-12-23 | $8.88 | $14.91 | 45,067 | — | — |
| 2014-12-22 | $8.82 | $14.81 | 91,267 | — | — |
| 2014-12-19 | $8.94 | $15.01 | 35,667 | — | — |
| 2014-12-18 | $8.88 | $14.91 | 202,500 | — | — |
| 2014-12-17 | $8.91 | $14.96 | 35,467 | — | — |
| 2014-12-16 | $8.91 | $14.96 | 19,800 | — | — |
| 2014-12-15 | $9.00 | $15.11 | 21,567 | — | — |
| 2014-12-12 | $9.00 | $15.11 | 15,567 | — | — |
| 2014-12-11 | $9.18 | $15.41 | 36,767 | — | — |
| 2014-12-10 | $8.94 | $15.01 | 68,367 | — | — |
| 2014-12-09 | $8.88 | $14.91 | 33,167 | — | — |
| 2014-12-08 | $8.88 | $14.91 | 19,667 | — | — |
| 2014-12-05 | $8.91 | $14.96 | 7,733 | — | — |
| 2014-12-04 | $8.94 | $15.01 | 9,767 | — | — |
| 2014-12-03 | $8.85 | $14.86 | 21,767 | — | — |
| 2014-12-02 | $8.91 | $14.96 | 58,833 | — | — |
| 2014-12-01 | $8.70 | $14.60 | 15,533 | — | — |
| 2014-11-28 | $8.73 | $14.65 | 11,100 | — | — |
| 2014-11-26 | $8.73 | $14.65 | 9,267 | — | — |
| 2014-11-25 | $8.76 | $14.71 | 65,633 | — | — |
| 2014-11-24 | $8.70 | $14.60 | 39,200 | — | — |
| 2014-11-21 | $8.40 | $14.10 | 15,167 | — | — |
| 2014-11-20 | $8.52 | $14.30 | 11,167 | — | — |
| 2014-11-19 | $8.49 | $14.25 | 6,000 | — | — |
| 2014-11-18 | $8.49 | $14.25 | 19,267 | — | — |
| 2014-11-17 | $8.58 | $14.40 | 15,367 | — | — |
| 2014-11-14 | $8.55 | $14.35 | 10,867 | — | — |
| 2014-11-13 | $8.52 | $14.30 | 26,500 | — | — |
| 2014-11-12 | $8.43 | $14.15 | 24,433 | — | — |
| 2014-11-11 | $8.46 | $14.20 | 9,633 | — | — |
| 2014-11-10 | $8.37 | $14.05 | 12,667 | — | — |
| 2014-11-07 | $8.37 | $14.05 | 12,433 | — | — |
| 2014-11-06 | $8.43 | $14.15 | 12,900 | — | — |
| 2014-11-05 | $8.49 | $14.25 | 16,433 | — | — |
| 2014-11-04 | $8.76 | $14.71 | 16,567 | — | — |
| 2014-11-03 | $8.64 | $14.50 | 10,367 | — | — |
| 2014-10-31 | $8.67 | $14.55 | 15,667 | — | — |
| 2014-10-30 | $8.67 | $14.55 | 18,500 | — | — |
| 2014-10-29 | $8.61 | $14.45 | 10,933 | — | — |
| 2014-10-28 | $8.61 | $14.45 | 12,400 | — | — |
| 2014-10-27 | $8.58 | $14.40 | 12,233 | — | — |
| 2014-10-24 | $8.70 | $14.60 | 19,067 | — | — |
| 2014-10-23 | $8.67 | $14.55 | 192,700 | — | — |
| 2014-10-22 | $8.40 | $14.10 | 35,867 | — | — |
| 2014-10-21 | $8.40 | $14.10 | 73,033 | — | — |
| 2014-10-20 | $8.31 | $13.95 | 21,400 | — | — |
| 2014-10-17 | $8.40 | $14.10 | 107,800 | — | — |
| 2014-10-16 | $8.25 | $13.85 | 163,500 | — | — |
| 2014-10-15 | $7.62 | $12.79 | 81,933 | — | — |
| 2014-10-14 | $7.89 | $13.24 | 75,500 | — | — |
| 2014-10-13 | $8.10 | $13.60 | 19,000 | — | — |
| 2014-10-10 | $8.25 | $13.85 | 38,867 | — | — |
| 2014-10-09 | $8.55 | $14.35 | 29,433 | — | — |
| 2014-10-08 | $8.64 | $14.50 | 24,033 | — | — |
| 2014-10-07 | $8.73 | $14.65 | 26,100 | — | — |
| 2014-10-06 | $8.73 | $14.65 | 17,700 | — | — |
| 2014-10-03 | $8.73 | $14.65 | 25,867 | — | — |
| 2014-10-02 | $8.82 | $14.81 | 61,500 | — | — |
| 2014-10-01 | $8.94 | $15.01 | 53,533 | — | — |
| 2014-09-30 | $8.94 | $15.01 | 115,433 | — | — |
| 2014-09-29 | $9.09 | $15.26 | 51,900 | — | — |
| 2014-09-26 | $9.12 | $15.31 | 38,067 | — | — |
| 2014-09-25 | $9.18 | $15.41 | 30,867 | — | — |
| 2014-09-24 | $9.15 | $15.36 | 26,333 | — | — |
| 2014-09-23 | $9.24 | $15.51 | 13,033 | — | — |
| 2014-09-22 | $9.18 | $15.41 | 19,067 | — | — |
| 2014-09-19 | $9.30 | $15.61 | 35,000 | — | — |
| 2014-09-18 | $9.33 | $15.66 | 19,867 | — | — |
| 2014-09-17 | $9.48 | $15.91 | 12,867 | — | — |
| 2014-09-16 | $9.48 | $15.91 | 18,867 | — | — |
| 2014-09-15 | $9.51 | $15.96 | 11,433 | — | — |
| 2014-09-12 | $9.78 | $16.42 | 16,433 | — | — |
| 2014-09-11 | $9.96 | $16.72 | 17,100 | — | — |
| 2014-09-10 | $10.05 | $16.87 | 13,100 | — | — |
| 2014-09-09 | $10.05 | $16.87 | 20,567 | — | — |
| 2014-09-08 | $10.26 | $17.22 | 19,833 | — | — |
| 2014-09-05 | $10.26 | $17.22 | 10,400 | — | — |
| 2014-09-04 | $10.17 | $17.07 | 25,400 | — | — |
| 2014-09-03 | $10.08 | $16.92 | 50,600 | — | — |
| 2014-09-02 | $9.99 | $16.77 | 23,433 | — | — |
| 2014-08-29 | $9.96 | $16.72 | 52,167 | — | — |
| 2014-08-28 | $9.69 | $16.27 | 18,133 | — | — |
| 2014-08-27 | $9.54 | $16.01 | 16,667 | — | — |
| 2014-08-26 | $9.39 | $15.76 | 16,167 | — | — |
| 2014-08-25 | $9.42 | $15.81 | 10,100 | — | — |
| 2014-08-22 | $9.54 | $16.01 | 12,467 | — | — |
| 2014-08-21 | $9.57 | $16.06 | 7,400 | — | — |
| 2014-08-20 | $9.57 | $16.06 | 16,400 | — | — |
| 2014-08-19 | $9.48 | $15.91 | 15,833 | — | — |
| 2014-08-18 | $9.42 | $15.81 | 8,700 | — | — |
| 2014-08-15 | $9.33 | $15.66 | 43,700 | — | — |
| 2014-08-14 | $9.51 | $15.96 | 31,867 | — | — |
| 2014-08-13 | $9.27 | $15.56 | 11,367 | — | — |
| 2014-08-12 | $9.27 | $15.56 | 9,300 | — | — |
| 2014-08-11 | $9.33 | $15.66 | 14,733 | — | — |
| 2014-08-08 | $9.36 | $15.71 | 11,700 | — | — |
| 2014-08-07 | $9.33 | $15.66 | 2,867 | — | — |
| 2014-08-06 | $9.33 | $15.66 | 8,133 | — | — |
| 2014-08-05 | $9.27 | $15.56 | 16,600 | — | — |
| 2014-08-04 | $9.33 | $15.66 | 16,733 | — | — |
| 2014-08-01 | $9.42 | $15.81 | 14,000 | — | — |
| 2014-07-31 | $9.36 | $15.71 | 19,167 | — | — |
| 2014-07-30 | $9.51 | $15.96 | 14,600 | — | — |
| 2014-07-29 | $9.45 | $15.86 | 9,500 | — | — |
| 2014-07-28 | $9.45 | $15.86 | 18,833 | — | — |
| 2014-07-25 | $9.45 | $15.86 | 7,767 | — | — |
| 2014-07-24 | $9.51 | $15.96 | 7,933 | — | — |
| 2014-07-23 | $9.54 | $16.01 | 8,000 | — | — |
| 2014-07-22 | $9.57 | $16.06 | 19,200 | — | — |
| 2014-07-21 | $9.48 | $15.91 | 22,367 | — | — |
| 2014-07-18 | $9.51 | $15.96 | 7,700 | — | — |
| 2014-07-17 | $9.51 | $15.96 | 17,333 | — | — |
| 2014-07-16 | $9.54 | $16.01 | 12,733 | — | — |
| 2014-07-15 | $9.66 | $16.22 | 12,800 | — | — |
| 2014-07-14 | $9.69 | $16.27 | 10,400 | — | — |
| 2014-07-11 | $9.63 | $16.17 | 22,000 | — | — |
| 2014-07-10 | $9.69 | $16.27 | 11,900 | — | — |
| 2014-07-09 | $9.54 | $16.01 | 12,467 | — | — |
| 2014-07-08 | $9.54 | $16.01 | 9,900 | — | — |
| 2014-07-07 | $9.69 | $16.27 | 12,000 | — | — |
| 2014-07-03 | $9.72 | $16.32 | 7,833 | — | — |
| 2014-07-02 | $9.72 | $16.32 | 14,933 | — | — |
| 2014-07-01 | $9.66 | $16.22 | 26,800 | — | — |
| 2014-06-30 | $9.54 | $16.01 | 33,467 | — | — |
| 2014-06-27 | $9.39 | $15.76 | 105,267 | — | — |
| 2014-06-26 | $9.87 | $16.57 | 14,367 | — | — |
| 2014-06-25 | $9.72 | $16.32 | 32,367 | — | — |
| 2014-06-24 | $9.81 | $16.47 | 10,967 | — | — |
| 2014-06-23 | $9.84 | $16.52 | 15,000 | — | — |
| 2014-06-20 | $9.84 | $16.52 | 37,367 | — | — |
| 2014-06-19 | $9.96 | $16.72 | 17,533 | — | — |
| 2014-06-18 | $9.90 | $16.62 | 9,300 | — | — |
| 2014-06-17 | $9.99 | $16.77 | 13,567 | — | — |
| 2014-06-16 | $9.90 | $16.62 | 11,100 | — | — |
| 2014-06-13 | $9.93 | $16.67 | 15,767 | — | — |
| 2014-06-12 | $9.81 | $16.47 | 16,333 | — | — |
| 2014-06-11 | $9.96 | $16.72 | 13,767 | — | — |
| 2014-06-10 | $9.96 | $16.72 | 21,867 | — | — |
| 2014-06-09 | $9.87 | $16.57 | 20,867 | — | — |
| 2014-06-06 | $9.75 | $16.37 | 16,300 | — | — |
| 2014-06-05 | $9.66 | $16.22 | 11,467 | — | — |
| 2014-06-04 | $9.72 | $16.32 | 9,067 | — | — |
| 2014-06-03 | $9.81 | $16.47 | 16,367 | — | — |
| 2014-06-02 | $9.93 | $16.67 | 16,500 | — | — |
| 2014-05-30 | $9.93 | $16.67 | 27,667 | — | — |
| 2014-05-29 | $9.72 | $16.32 | 26,567 | — | — |
| 2014-05-28 | $9.69 | $16.27 | 44,667 | — | — |
| 2014-05-27 | $9.90 | $16.62 | 21,200 | — | — |
| 2014-05-23 | $10.05 | $16.87 | 27,833 | — | — |
| 2014-05-22 | $10.14 | $17.02 | 22,133 | — | — |
| 2014-05-21 | $10.23 | $17.17 | 20,967 | — | — |
| 2014-05-20 | $10.05 | $16.87 | 11,367 | — | — |
| 2014-05-19 | $10.17 | $17.07 | 9,300 | — | — |
| 2014-05-16 | $10.14 | $17.02 | 20,633 | — | — |
| 2014-05-15 | $10.17 | $17.07 | 18,700 | — | — |
| 2014-05-14 | $10.23 | $17.17 | 28,900 | — | — |
| 2014-05-13 | $10.29 | $17.27 | 17,900 | — | — |
| 2014-05-12 | $10.50 | $17.63 | 28,433 | — | — |
| 2014-05-09 | $10.50 | $17.63 | 40,033 | — | — |
| 2014-05-08 | $10.53 | $17.68 | 54,267 | — | — |
| 2014-05-07 | $10.17 | $17.07 | 27,633 | — | — |
| 2014-05-06 | $10.29 | $17.27 | 18,333 | — | — |
| 2014-05-05 | $10.41 | $17.48 | 28,333 | — | — |
| 2014-05-02 | $10.50 | $17.63 | 29,933 | — | — |
| 2014-05-01 | $10.80 | $18.13 | 30,900 | — | — |
| 2014-04-30 | $10.77 | $18.08 | 33,067 | — | — |
| 2014-04-29 | $10.71 | $17.98 | 20,033 | — | — |
| 2014-04-28 | $11.04 | $18.53 | 67,133 | — | — |
| 2014-04-25 | $11.07 | $18.58 | 102,800 | — | — |
| 2014-04-24 | $10.98 | $18.43 | 96,667 | — | — |
| 2014-04-23 | $10.41 | $17.48 | 17,900 | — | — |
| 2014-04-22 | $10.17 | $17.07 | 18,467 | — | — |
| 2014-04-21 | $10.08 | $16.92 | 30,967 | — | — |
| 2014-04-17 | $10.14 | $17.02 | 19,233 | — | — |
| 2014-04-16 | $10.17 | $17.07 | 24,700 | — | — |
| 2014-04-15 | $10.26 | $17.22 | 12,733 | — | — |
| 2014-04-14 | $10.29 | $17.27 | 13,100 | — | — |
| 2014-04-11 | $10.50 | $17.63 | 25,667 | — | — |
| 2014-04-10 | $10.74 | $18.03 | 32,733 | — | — |
| 2014-04-09 | $10.86 | $18.23 | 16,900 | — | — |
| 2014-04-08 | $10.74 | $18.03 | 27,067 | — | — |
| 2014-04-07 | $11.10 | $18.63 | 58,233 | — | — |
| 2014-04-04 | $10.71 | $17.98 | 39,300 | — | — |
| 2014-04-03 | $11.19 | $18.78 | 68,533 | — | — |
| 2014-04-02 | $11.49 | $19.29 | 121,700 | — | — |
| 2014-04-01 | $10.65 | $17.88 | 36,433 | — | — |
| 2014-03-31 | $10.41 | $17.48 | 58,400 | — | — |
| 2014-03-28 | $10.71 | $17.98 | 25,300 | — | — |
| 2014-03-27 | $10.56 | $17.73 | 52,100 | — | — |
| 2014-03-26 | $10.65 | $17.88 | 32,033 | — | — |
| 2014-03-25 | $10.50 | $17.63 | 60,800 | — | — |
| 2014-03-24 | $10.41 | $17.48 | 48,233 | — | — |
| 2014-03-21 | $10.23 | $17.17 | 169,067 | — | — |
| 2014-03-20 | $10.17 | $17.07 | 67,767 | — | — |
| 2014-03-19 | $10.50 | $17.63 | 42,633 | — | — |
| 2014-03-18 | $10.62 | $17.83 | 72,333 | — | — |
| 2014-03-17 | $10.74 | $18.03 | 153,567 | — | — |
| 2014-03-14 | $11.25 | $18.89 | 90,700 | — | — |
| 2014-03-13 | $11.28 | $18.94 | 228,800 | — | — |
| 2014-03-12 | $10.44 | $17.53 | 136,367 | — | — |
| 2014-03-11 | $10.56 | $17.73 | 158,533 | — | — |
| 2014-03-10 | $9.81 | $16.47 | 99,867 | — | — |
| 2014-03-07 | $9.33 | $15.66 | 47,000 | — | — |
| 2014-03-06 | $9.15 | $15.36 | 34,733 | — | — |
| 2014-03-05 | $9.18 | $15.41 | 52,433 | — | — |
| 2014-03-04 | $9.09 | $15.26 | 0 | — | — |
| 2014-03-03 | $9.09 | $15.26 | 17,100 | — | — |
| 2014-02-28 | $9.18 | $15.41 | 17,433 | — | — |
| 2014-02-27 | $9.06 | $15.21 | 17,333 | — | — |
| 2014-02-26 | $9.12 | $15.31 | 16,933 | — | — |
| 2014-02-25 | $8.97 | $15.06 | 40,767 | — | — |
| 2014-02-24 | $9.18 | $15.41 | 14,667 | — | — |
| 2014-02-21 | $9.15 | $15.36 | 36,533 | — | — |
| 2014-02-20 | $9.18 | $15.41 | 33,867 | — | — |
| 2014-02-19 | $9.06 | $15.21 | 66,167 | — | — |
| 2014-02-18 | $8.49 | $14.25 | 172,933 | — | — |
| 2014-02-14 | $9.09 | $15.26 | 47,067 | — | — |
| 2014-02-13 | $8.97 | $15.06 | 14,000 | — | — |
| 2014-02-12 | $9.03 | $15.16 | 4,967 | — | — |
| 2014-02-11 | $9.09 | $15.26 | 24,767 | — | — |
| 2014-02-10 | $9.12 | $15.31 | 11,633 | — | — |
| 2014-02-07 | $8.94 | $15.01 | 14,300 | — | — |
| 2014-02-06 | $8.94 | $15.01 | 15,533 | — | — |
| 2014-02-05 | $8.94 | $15.01 | 20,400 | — | — |
| 2014-02-04 | $9.00 | $15.11 | 16,767 | — | — |
| 2014-02-03 | $9.06 | $15.21 | 42,667 | — | — |
| 2014-01-31 | $9.03 | $15.16 | 20,333 | — | — |
| 2014-01-30 | $9.03 | $15.16 | 19,833 | — | — |
| 2014-01-29 | $9.00 | $15.11 | 36,867 | — | — |
| 2014-01-28 | $9.09 | $15.26 | 25,433 | — | — |
| 2014-01-27 | $9.09 | $15.26 | 29,367 | — | — |
| 2014-01-24 | $9.21 | $15.46 | 16,500 | — | — |
| 2014-01-23 | $9.27 | $15.56 | 14,300 | — | — |
| 2014-01-22 | $9.36 | $15.71 | 14,200 | — | — |
| 2014-01-21 | $9.24 | $15.51 | 29,900 | — | — |
| 2014-01-17 | $9.27 | $15.56 | 23,267 | — | — |
| 2014-01-16 | $9.27 | $15.56 | 13,800 | — | — |
| 2014-01-15 | $9.21 | $15.46 | 6,900 | — | — |
| 2014-01-14 | $9.33 | $15.66 | 18,933 | — | — |
| 2014-01-13 | $9.39 | $15.76 | 15,233 | — | — |
| 2014-01-10 | $9.42 | $15.81 | 41,433 | — | — |
| 2014-01-09 | $9.18 | $15.41 | 15,300 | — | — |
| 2014-01-08 | $9.15 | $15.36 | 15,867 | — | — |
| 2014-01-07 | $9.21 | $15.46 | 24,867 | — | — |
| 2014-01-06 | $9.33 | $15.66 | 49,467 | — | — |
| 2014-01-03 | $9.00 | $15.11 | 25,233 | — | — |
| 2014-01-02 | $9.00 | $15.11 | 19,867 | — | — |