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
- 1991-02-25 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 | $8.54 | $15.51 | 495,600 | — | — |
| 2014-12-30 | $8.57 | $15.57 | 373,600 | — | — |
| 2014-12-29 | $8.56 | $15.55 | 580,400 | — | — |
| 2014-12-26 | $8.55 | $15.52 | 327,600 | — | — |
| 2014-12-24 | $8.45 | $15.34 | 305,200 | — | — |
| 2014-12-23 | $8.40 | $15.25 | 599,200 | — | — |
| 2014-12-22 | $8.32 | $15.11 | 690,800 | — | — |
| 2014-12-19 | $8.17 | $14.83 | 3,505,600 | — | — |
| 2014-12-18 | $8.26 | $15.00 | 1,219,200 | — | — |
| 2014-12-17 | $8.17 | $14.84 | 1,526,800 | — | — |
| 2014-12-16 | $8.17 | $14.83 | 1,671,600 | — | — |
| 2014-12-15 | $8.23 | $14.95 | 986,800 | — | — |
| 2014-12-12 | $8.20 | $14.90 | 1,048,000 | — | — |
| 2014-12-11 | $8.38 | $15.22 | 1,142,400 | — | — |
| 2014-12-10 | $8.39 | $15.24 | 788,400 | — | — |
| 2014-12-09 | $8.58 | $15.58 | 1,354,000 | — | — |
| 2014-12-08 | $8.40 | $15.27 | 774,800 | — | — |
| 2014-12-05 | $8.54 | $15.51 | 865,200 | — | — |
| 2014-12-04 | $8.37 | $15.20 | 716,800 | — | — |
| 2014-12-03 | $8.44 | $15.32 | 572,400 | — | — |
| 2014-12-02 | $8.31 | $15.09 | 566,400 | — | — |
| 2014-12-01 | $8.17 | $14.85 | 696,000 | — | — |
| 2014-11-28 | $8.20 | $14.90 | 662,800 | — | — |
| 2014-11-26 | $8.30 | $15.08 | 553,200 | — | — |
| 2014-11-25 | $8.19 | $14.84 | 645,200 | — | — |
| 2014-11-24 | $8.17 | $14.81 | 1,192,800 | — | — |
| 2014-11-21 | $8.18 | $14.83 | 668,800 | — | — |
| 2014-11-20 | $8.12 | $14.72 | 701,600 | — | — |
| 2014-11-19 | $7.98 | $14.46 | 484,000 | — | — |
| 2014-11-18 | $8.12 | $14.71 | 608,400 | — | — |
| 2014-11-17 | $8.08 | $14.65 | 337,200 | — | — |
| 2014-11-14 | $8.12 | $14.71 | 440,000 | — | — |
| 2014-11-13 | $8.07 | $14.62 | 594,800 | — | — |
| 2014-11-12 | $8.12 | $14.71 | 1,035,200 | — | — |
| 2014-11-11 | $8.11 | $14.70 | 996,000 | — | — |
| 2014-11-10 | $8.13 | $14.73 | 1,043,600 | — | — |
| 2014-11-07 | $8.23 | $14.92 | 525,600 | — | — |
| 2014-11-06 | $8.15 | $14.77 | 502,400 | — | — |
| 2014-11-05 | $8.17 | $14.80 | 1,052,000 | — | — |
| 2014-11-04 | $8.15 | $14.77 | 332,000 | — | — |
| 2014-11-03 | $8.13 | $14.74 | 988,000 | — | — |
| 2014-10-31 | $8.12 | $14.71 | 1,202,800 | — | — |
| 2014-10-30 | $8.01 | $14.52 | 694,400 | — | — |
| 2014-10-29 | $7.94 | $14.40 | 888,000 | — | — |
| 2014-10-28 | $7.95 | $14.40 | 1,285,600 | — | — |
| 2014-10-27 | $7.69 | $13.94 | 365,600 | — | — |
| 2014-10-24 | $7.72 | $13.98 | 796,400 | — | — |
| 2014-10-23 | $7.75 | $14.05 | 749,200 | — | — |
| 2014-10-22 | $7.53 | $13.65 | 1,183,600 | — | — |
| 2014-10-21 | $7.57 | $13.73 | 1,222,000 | — | — |
| 2014-10-20 | $7.11 | $12.89 | 802,000 | — | — |
| 2014-10-17 | $7.07 | $12.81 | 824,800 | — | — |
| 2014-10-16 | $7.08 | $12.84 | 994,000 | — | — |
| 2014-10-15 | $7.11 | $12.89 | 1,079,200 | — | — |
| 2014-10-14 | $6.98 | $12.66 | 1,036,000 | — | — |
| 2014-10-13 | $6.84 | $12.39 | 847,200 | — | — |
| 2014-10-10 | $6.81 | $12.35 | 1,088,800 | — | — |
| 2014-10-09 | $6.87 | $12.46 | 554,400 | — | — |
| 2014-10-08 | $7.10 | $12.87 | 642,400 | — | — |
| 2014-10-07 | $6.95 | $12.59 | 970,400 | — | — |
| 2014-10-06 | $7.03 | $12.75 | 629,600 | — | — |
| 2014-10-03 | $7.04 | $12.75 | 491,600 | — | — |
| 2014-10-02 | $7.04 | $12.76 | 1,019,200 | — | — |
| 2014-10-01 | $7.02 | $12.73 | 1,301,600 | — | — |
| 2014-09-30 | $7.14 | $12.93 | 1,322,400 | — | — |
| 2014-09-29 | $7.21 | $13.07 | 959,600 | — | — |
| 2014-09-26 | $7.23 | $13.10 | 737,600 | — | — |
| 2014-09-25 | $7.23 | $13.11 | 1,456,000 | — | — |
| 2014-09-24 | $7.28 | $13.19 | 979,600 | — | — |
| 2014-09-23 | $7.29 | $13.20 | 699,200 | — | — |
| 2014-09-22 | $7.34 | $13.30 | 1,009,200 | — | — |
| 2014-09-19 | $7.35 | $13.33 | 1,262,000 | — | — |
| 2014-09-18 | $7.44 | $13.48 | 401,200 | — | — |
| 2014-09-17 | $7.44 | $13.49 | 516,000 | — | — |
| 2014-09-16 | $7.41 | $13.44 | 672,800 | — | — |
| 2014-09-15 | $7.38 | $13.37 | 662,800 | — | — |
| 2014-09-12 | $7.41 | $13.43 | 868,800 | — | — |
| 2014-09-11 | $7.43 | $13.46 | 335,200 | — | — |
| 2014-09-10 | $7.38 | $13.37 | 388,400 | — | — |
| 2014-09-09 | $7.37 | $13.35 | 616,400 | — | — |
| 2014-09-08 | $7.45 | $13.51 | 497,200 | — | — |
| 2014-09-05 | $7.41 | $13.43 | 465,200 | — | — |
| 2014-09-04 | $7.44 | $13.48 | 835,200 | — | — |
| 2014-09-03 | $7.38 | $13.37 | 1,147,200 | — | — |
| 2014-09-02 | $7.31 | $13.21 | 752,800 | — | — |
| 2014-08-29 | $7.31 | $13.22 | 468,800 | — | — |
| 2014-08-28 | $7.34 | $13.26 | 518,800 | — | — |
| 2014-08-27 | $7.33 | $13.26 | 320,400 | — | — |
| 2014-08-26 | $7.30 | $13.19 | 1,084,000 | — | — |
| 2014-08-25 | $7.26 | $13.13 | 257,600 | — | — |
| 2014-08-22 | $7.25 | $13.11 | 466,400 | — | — |
| 2014-08-21 | $7.29 | $13.18 | 412,800 | — | — |
| 2014-08-20 | $7.32 | $13.23 | 403,200 | — | — |
| 2014-08-19 | $7.36 | $13.30 | 356,800 | — | — |
| 2014-08-18 | $7.32 | $13.23 | 548,400 | — | — |
| 2014-08-15 | $7.21 | $13.04 | 1,005,600 | — | — |
| 2014-08-14 | $7.14 | $12.91 | 459,600 | — | — |
| 2014-08-13 | $7.15 | $12.93 | 453,600 | — | — |
| 2014-08-12 | $7.15 | $12.93 | 729,600 | — | — |
| 2014-08-11 | $7.15 | $12.93 | 401,600 | — | — |
| 2014-08-08 | $7.13 | $12.88 | 592,800 | — | — |
| 2014-08-07 | $6.99 | $12.64 | 648,800 | — | — |
| 2014-08-06 | $7.09 | $12.81 | 508,800 | — | — |
| 2014-08-05 | $7.11 | $12.85 | 945,200 | — | — |
| 2014-08-04 | $7.13 | $12.88 | 835,200 | — | — |
| 2014-08-01 | $6.95 | $12.56 | 788,800 | — | — |
| 2014-07-31 | $6.96 | $12.58 | 807,600 | — | — |
| 2014-07-30 | $7.11 | $12.85 | 417,200 | — | — |
| 2014-07-29 | $7.09 | $12.82 | 550,000 | — | — |
| 2014-07-28 | $7.13 | $12.89 | 743,200 | — | — |
| 2014-07-25 | $7.20 | $13.01 | 564,800 | — | — |
| 2014-07-24 | $7.25 | $13.10 | 823,600 | — | — |
| 2014-07-23 | $7.36 | $13.30 | 1,075,600 | — | — |
| 2014-07-22 | $7.49 | $13.53 | 2,946,800 | — | — |
| 2014-07-21 | $7.10 | $12.83 | 457,200 | — | — |
| 2014-07-18 | $7.10 | $12.84 | 845,200 | — | — |
| 2014-07-17 | $7.02 | $12.68 | 1,070,400 | — | — |
| 2014-07-16 | $7.07 | $12.79 | 430,000 | — | — |
| 2014-07-15 | $7.01 | $12.67 | 464,800 | — | — |
| 2014-07-14 | $7.10 | $12.83 | 294,000 | — | — |
| 2014-07-11 | $7.09 | $12.81 | 514,000 | — | — |
| 2014-07-10 | $7.10 | $12.84 | 543,600 | — | — |
| 2014-07-09 | $7.25 | $13.11 | 898,400 | — | — |
| 2014-07-08 | $7.31 | $13.21 | 759,200 | — | — |
| 2014-07-07 | $7.31 | $13.21 | 814,400 | — | — |
| 2014-07-03 | $7.47 | $13.50 | 312,000 | — | — |
| 2014-07-02 | $7.39 | $13.35 | 504,800 | — | — |
| 2014-07-01 | $7.46 | $13.48 | 979,200 | — | — |
| 2014-06-30 | $7.35 | $13.29 | 806,000 | — | — |
| 2014-06-27 | $7.33 | $13.24 | 2,939,600 | — | — |
| 2014-06-26 | $7.24 | $13.09 | 628,400 | — | — |
| 2014-06-25 | $7.32 | $13.23 | 460,800 | — | — |
| 2014-06-24 | $7.31 | $13.22 | 1,005,200 | — | — |
| 2014-06-23 | $7.34 | $13.27 | 617,600 | — | — |
| 2014-06-20 | $7.32 | $13.24 | 2,088,800 | — | — |
| 2014-06-19 | $7.40 | $13.37 | 903,200 | — | — |
| 2014-06-18 | $7.38 | $13.34 | 610,000 | — | — |
| 2014-06-17 | $7.37 | $13.33 | 797,200 | — | — |
| 2014-06-16 | $7.36 | $13.31 | 672,800 | — | — |
| 2014-06-13 | $7.38 | $13.35 | 362,800 | — | — |
| 2014-06-12 | $7.41 | $13.40 | 924,000 | — | — |
| 2014-06-11 | $7.40 | $13.38 | 846,000 | — | — |
| 2014-06-10 | $7.43 | $13.43 | 453,600 | — | — |
| 2014-06-09 | $7.42 | $13.41 | 769,200 | — | — |
| 2014-06-06 | $7.34 | $13.26 | 544,400 | — | — |
| 2014-06-05 | $7.16 | $12.94 | 852,000 | — | — |
| 2014-06-04 | $7.06 | $12.77 | 483,200 | — | — |
| 2014-06-03 | $7.03 | $12.71 | 688,000 | — | — |
| 2014-06-02 | $7.12 | $12.86 | 1,356,800 | — | — |
| 2014-05-30 | $7.21 | $13.03 | 658,800 | — | — |
| 2014-05-29 | $7.30 | $13.19 | 644,800 | — | — |
| 2014-05-28 | $7.25 | $13.07 | 519,600 | — | — |
| 2014-05-27 | $7.35 | $13.26 | 677,600 | — | — |
| 2014-05-23 | $7.25 | $13.07 | 551,600 | — | — |
| 2014-05-22 | $7.07 | $12.74 | 632,000 | — | — |
| 2014-05-21 | $7.06 | $12.73 | 793,600 | — | — |
| 2014-05-20 | $6.99 | $12.61 | 1,382,800 | — | — |
| 2014-05-19 | $7.15 | $12.90 | 600,400 | — | — |
| 2014-05-16 | $7.02 | $12.66 | 474,000 | — | — |
| 2014-05-15 | $6.95 | $12.54 | 705,200 | — | — |
| 2014-05-14 | $7.04 | $12.69 | 974,000 | — | — |
| 2014-05-13 | $7.22 | $13.02 | 754,000 | — | — |
| 2014-05-12 | $7.33 | $13.21 | 734,400 | — | — |
| 2014-05-09 | $7.13 | $12.85 | 764,400 | — | — |
| 2014-05-08 | $7.02 | $12.65 | 584,000 | — | — |
| 2014-05-07 | $7.09 | $12.78 | 1,107,600 | — | — |
| 2014-05-06 | $7.02 | $12.65 | 1,026,000 | — | — |
| 2014-05-05 | $7.14 | $12.88 | 812,800 | — | — |
| 2014-05-02 | $7.21 | $13.01 | 742,000 | — | — |
| 2014-05-01 | $7.18 | $12.94 | 1,018,000 | — | — |
| 2014-04-30 | $7.24 | $13.05 | 1,135,200 | — | — |
| 2014-04-29 | $7.17 | $12.93 | 1,072,000 | — | — |
| 2014-04-28 | $7.14 | $12.88 | 1,055,600 | — | — |
| 2014-04-25 | $7.15 | $12.89 | 1,336,800 | — | — |
| 2014-04-24 | $7.35 | $13.25 | 1,135,600 | — | — |
| 2014-04-23 | $7.48 | $13.49 | 1,348,400 | — | — |
| 2014-04-22 | $7.65 | $13.79 | 1,219,200 | — | — |
| 2014-04-21 | $7.44 | $13.42 | 421,200 | — | — |
| 2014-04-17 | $7.45 | $13.43 | 674,000 | — | — |
| 2014-04-16 | $7.40 | $13.35 | 488,800 | — | — |
| 2014-04-15 | $7.28 | $13.13 | 625,200 | — | — |
| 2014-04-14 | $7.29 | $13.14 | 747,600 | — | — |
| 2014-04-11 | $7.28 | $13.12 | 828,800 | — | — |
| 2014-04-10 | $7.32 | $13.20 | 838,000 | — | — |
| 2014-04-09 | $7.42 | $13.38 | 1,134,000 | — | — |
| 2014-04-08 | $7.27 | $13.11 | 900,400 | — | — |
| 2014-04-07 | $7.27 | $13.11 | 674,800 | — | — |
| 2014-04-04 | $7.45 | $13.43 | 650,400 | — | — |
| 2014-04-03 | $7.65 | $13.80 | 581,200 | — | — |
| 2014-04-02 | $7.68 | $13.84 | 526,000 | — | — |
| 2014-04-01 | $7.60 | $13.70 | 1,069,600 | — | — |
| 2014-03-31 | $7.50 | $13.52 | 1,215,600 | — | — |
| 2014-03-28 | $7.33 | $13.22 | 546,400 | — | — |
| 2014-03-27 | $7.31 | $13.19 | 957,600 | — | — |
| 2014-03-26 | $7.31 | $13.19 | 1,004,800 | — | — |
| 2014-03-25 | $7.49 | $13.50 | 678,400 | — | — |
| 2014-03-24 | $7.49 | $13.51 | 768,800 | — | — |
| 2014-03-21 | $7.52 | $13.56 | 1,592,000 | — | — |
| 2014-03-20 | $7.49 | $13.50 | 859,200 | — | — |
| 2014-03-19 | $7.60 | $13.70 | 636,800 | — | — |
| 2014-03-18 | $7.67 | $13.83 | 719,200 | — | — |
| 2014-03-17 | $7.62 | $13.74 | 788,800 | — | — |
| 2014-03-14 | $7.56 | $13.63 | 768,000 | — | — |
| 2014-03-13 | $7.56 | $13.63 | 1,141,600 | — | — |
| 2014-03-12 | $7.60 | $13.70 | 1,920,000 | — | — |
| 2014-03-11 | $7.80 | $14.06 | 822,400 | — | — |
| 2014-03-10 | $7.98 | $14.39 | 1,031,200 | — | — |
| 2014-03-07 | $7.98 | $14.39 | 588,800 | — | — |
| 2014-03-06 | $7.98 | $14.39 | 835,200 | — | — |
| 2014-03-05 | $7.89 | $14.23 | 963,200 | — | — |
| 2014-03-04 | $7.90 | $14.24 | 1,601,600 | — | — |
| 2014-03-03 | $7.74 | $13.95 | 901,600 | — | — |
| 2014-02-28 | $7.81 | $14.08 | 1,210,400 | — | — |
| 2014-02-27 | $7.82 | $14.10 | 925,600 | — | — |
| 2014-02-26 | $7.79 | $14.01 | 923,200 | — | — |
| 2014-02-25 | $7.66 | $13.78 | 732,000 | — | — |
| 2014-02-24 | $7.66 | $13.78 | 1,219,200 | — | — |
| 2014-02-21 | $7.61 | $13.68 | 765,600 | — | — |
| 2014-02-20 | $7.66 | $13.78 | 519,200 | — | — |
| 2014-02-19 | $7.55 | $13.59 | 867,200 | — | — |
| 2014-02-18 | $7.68 | $13.82 | 1,103,200 | — | — |
| 2014-02-14 | $7.70 | $13.86 | 1,232,000 | — | — |
| 2014-02-13 | $7.72 | $13.88 | 715,200 | — | — |
| 2014-02-12 | $7.57 | $13.62 | 875,200 | — | — |
| 2014-02-11 | $7.61 | $13.69 | 989,600 | — | — |
| 2014-02-10 | $7.40 | $13.31 | 960,000 | — | — |
| 2014-02-07 | $7.42 | $13.35 | 1,993,600 | — | — |
| 2014-02-06 | $7.40 | $13.31 | 4,933,600 | — | — |
| 2014-02-05 | $7.55 | $13.58 | 893,600 | — | — |
| 2014-02-04 | $7.60 | $13.68 | 1,119,200 | — | — |
| 2014-02-03 | $7.50 | $13.49 | 1,997,600 | — | — |
| 2014-01-31 | $7.78 | $14.00 | 1,647,200 | — | — |
| 2014-01-30 | $7.88 | $14.17 | 1,888,000 | — | — |
| 2014-01-29 | $7.60 | $13.66 | 897,600 | — | — |
| 2014-01-28 | $7.60 | $13.66 | 856,000 | — | — |
| 2014-01-27 | $7.57 | $13.62 | 1,489,600 | — | — |
| 2014-01-24 | $7.69 | $13.82 | 1,100,800 | — | — |
| 2014-01-23 | $7.81 | $14.05 | 447,200 | — | — |
| 2014-01-22 | $7.82 | $14.07 | 409,600 | — | — |
| 2014-01-21 | $7.84 | $14.10 | 676,000 | — | — |
| 2014-01-17 | $7.95 | $14.29 | 671,200 | — | — |
| 2014-01-16 | $7.95 | $14.29 | 574,400 | — | — |
| 2014-01-15 | $7.95 | $14.30 | 1,002,400 | — | — |
| 2014-01-14 | $7.77 | $13.97 | 284,800 | — | — |
| 2014-01-13 | $7.68 | $13.81 | 608,800 | — | — |
| 2014-01-10 | $7.73 | $13.91 | 614,400 | — | — |
| 2014-01-09 | $7.71 | $13.87 | 1,512,800 | — | — |
| 2014-01-08 | $7.76 | $13.97 | 1,096,800 | — | — |
| 2014-01-07 | $7.75 | $13.93 | 1,053,600 | — | — |
| 2014-01-06 | $7.61 | $13.69 | 1,212,000 | — | — |
| 2014-01-03 | $7.79 | $14.02 | 888,800 | — | — |
| 2014-01-02 | $7.72 | $13.89 | 1,265,600 | — | — |