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
- 1986-09-25 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 | $8.74 | $9.30 | 458,500 | — | — |
| 2014-12-30 | $8.84 | $9.40 | 154,750 | — | — |
| 2014-12-29 | $8.85 | $9.41 | 261,750 | — | — |
| 2014-12-26 | $8.92 | $9.49 | 114,000 | — | — |
| 2014-12-24 | $8.88 | $9.44 | 191,750 | — | — |
| 2014-12-23 | $8.88 | $9.44 | 365,250 | — | — |
| 2014-12-22 | $8.75 | $9.31 | 783,000 | — | — |
| 2014-12-19 | $8.64 | $9.19 | 1,118,000 | — | — |
| 2014-12-18 | $8.65 | $9.21 | 1,040,000 | — | — |
| 2014-12-17 | $8.58 | $9.13 | 1,574,250 | — | — |
| 2014-12-16 | $8.53 | $9.07 | 1,496,000 | — | — |
| 2014-12-15 | $8.66 | $9.21 | 725,750 | — | — |
| 2014-12-12 | $8.26 | $8.79 | 686,000 | — | — |
| 2014-12-11 | $8.24 | $8.76 | 411,750 | — | — |
| 2014-12-10 | $8.37 | $8.90 | 727,250 | — | — |
| 2014-12-09 | $8.43 | $8.96 | 307,500 | — | — |
| 2014-12-08 | $8.33 | $8.85 | 386,500 | — | — |
| 2014-12-05 | $8.46 | $8.99 | 293,000 | — | — |
| 2014-12-04 | $8.51 | $9.05 | 882,250 | — | — |
| 2014-12-03 | $8.28 | $8.80 | 774,750 | — | — |
| 2014-12-02 | $8.33 | $8.85 | 454,000 | — | — |
| 2014-12-01 | $8.32 | $8.84 | 439,000 | — | — |
| 2014-11-28 | $8.60 | $9.14 | 348,250 | — | — |
| 2014-11-26 | $8.43 | $8.96 | 570,750 | — | — |
| 2014-11-25 | $8.44 | $8.97 | 702,250 | — | — |
| 2014-11-24 | $8.62 | $9.16 | 546,000 | — | — |
| 2014-11-21 | $8.74 | $9.29 | 626,500 | — | — |
| 2014-11-20 | $8.67 | $9.21 | 720,250 | — | — |
| 2014-11-19 | $8.67 | $9.21 | 296,000 | — | — |
| 2014-11-18 | $8.70 | $9.24 | 332,000 | — | — |
| 2014-11-17 | $8.62 | $9.16 | 409,500 | — | — |
| 2014-11-14 | $8.67 | $9.22 | 864,500 | — | — |
| 2014-11-13 | $8.66 | $9.20 | 407,000 | — | — |
| 2014-11-12 | $8.56 | $9.10 | 220,250 | — | — |
| 2014-11-11 | $8.48 | $9.01 | 294,750 | — | — |
| 2014-11-10 | $8.44 | $8.97 | 329,250 | — | — |
| 2014-11-07 | $8.29 | $8.81 | 241,750 | — | — |
| 2014-11-06 | $8.26 | $8.78 | 236,500 | — | — |
| 2014-11-05 | $8.12 | $8.63 | 469,500 | — | — |
| 2014-11-04 | $8.25 | $8.77 | 424,250 | — | — |
| 2014-11-03 | $7.93 | $8.43 | 260,250 | — | — |
| 2014-10-31 | $7.85 | $8.34 | 365,500 | — | — |
| 2014-10-30 | $7.69 | $8.17 | 337,500 | — | — |
| 2014-10-29 | $7.80 | $8.29 | 226,250 | — | — |
| 2014-10-28 | $7.83 | $8.32 | 1,012,000 | — | — |
| 2014-10-27 | $7.59 | $8.07 | 469,750 | — | — |
| 2014-10-24 | $7.47 | $7.94 | 264,750 | — | — |
| 2014-10-23 | $7.54 | $8.02 | 381,750 | — | — |
| 2014-10-22 | $7.37 | $7.83 | 598,000 | — | — |
| 2014-10-21 | $7.64 | $8.12 | 590,000 | — | — |
| 2014-10-20 | $7.43 | $7.89 | 441,250 | — | — |
| 2014-10-17 | $7.28 | $7.74 | 401,250 | — | — |
| 2014-10-16 | $7.12 | $7.57 | 507,750 | — | — |
| 2014-10-15 | $7.09 | $7.54 | 694,500 | — | — |
| 2014-10-14 | $6.86 | $7.29 | 903,500 | — | — |
| 2014-10-13 | $6.79 | $7.22 | 470,750 | — | — |
| 2014-10-10 | $6.84 | $7.26 | 503,000 | — | — |
| 2014-10-09 | $6.90 | $7.33 | 712,500 | — | — |
| 2014-10-08 | $6.92 | $7.35 | 415,750 | — | — |
| 2014-10-07 | $6.87 | $7.30 | 343,750 | — | — |
| 2014-10-06 | $6.99 | $7.43 | 334,000 | — | — |
| 2014-10-03 | $7.12 | $7.57 | 238,750 | — | — |
| 2014-10-02 | $7.18 | $7.63 | 333,000 | — | — |
| 2014-10-01 | $7.02 | $7.46 | 386,500 | — | — |
| 2014-09-30 | $7.12 | $7.57 | 449,750 | — | — |
| 2014-09-29 | $7.19 | $7.64 | 550,000 | — | — |
| 2014-09-26 | $7.22 | $7.68 | 470,750 | — | — |
| 2014-09-25 | $7.18 | $7.63 | 441,000 | — | — |
| 2014-09-24 | $7.28 | $7.73 | 512,750 | — | — |
| 2014-09-23 | $7.28 | $7.74 | 529,250 | — | — |
| 2014-09-22 | $7.35 | $7.81 | 396,500 | — | — |
| 2014-09-19 | $7.40 | $7.87 | 693,500 | — | — |
| 2014-09-18 | $7.46 | $7.93 | 374,250 | — | — |
| 2014-09-17 | $7.29 | $7.75 | 353,000 | — | — |
| 2014-09-16 | $7.26 | $7.72 | 1,827,750 | — | — |
| 2014-09-15 | $7.21 | $7.66 | 1,427,500 | — | — |
| 2014-09-12 | $7.78 | $8.27 | 1,014,750 | — | — |
| 2014-09-11 | $7.68 | $8.15 | 476,750 | — | — |
| 2014-09-10 | $7.82 | $8.30 | 237,250 | — | — |
| 2014-09-09 | $7.82 | $8.30 | 227,250 | — | — |
| 2014-09-08 | $7.91 | $8.39 | 146,750 | — | — |
| 2014-09-05 | $7.83 | $8.31 | 155,750 | — | — |
| 2014-09-04 | $7.85 | $8.33 | 419,000 | — | — |
| 2014-09-03 | $7.90 | $8.38 | 352,000 | — | — |
| 2014-09-02 | $8.07 | $8.57 | 278,000 | — | — |
| 2014-08-29 | $7.92 | $8.41 | 526,000 | — | — |
| 2014-08-28 | $7.94 | $8.43 | 290,500 | — | — |
| 2014-08-27 | $8.00 | $8.49 | 694,000 | — | — |
| 2014-08-26 | $8.20 | $8.70 | 331,500 | — | — |
| 2014-08-25 | $8.40 | $8.91 | 278,250 | — | — |
| 2014-08-22 | $8.41 | $8.93 | 350,000 | — | — |
| 2014-08-21 | $8.35 | $8.86 | 323,750 | — | — |
| 2014-08-20 | $8.36 | $8.87 | 414,500 | — | — |
| 2014-08-19 | $8.30 | $8.81 | 192,750 | — | — |
| 2014-08-18 | $8.24 | $8.74 | 207,250 | — | — |
| 2014-08-15 | $8.06 | $8.56 | 242,500 | — | — |
| 2014-08-14 | $8.00 | $8.49 | 535,000 | — | — |
| 2014-08-13 | $7.98 | $8.46 | 430,500 | — | — |
| 2014-08-12 | $7.97 | $8.46 | 313,250 | — | — |
| 2014-08-11 | $8.02 | $8.51 | 374,500 | — | — |
| 2014-08-08 | $7.98 | $8.47 | 199,750 | — | — |
| 2014-08-07 | $7.95 | $8.44 | 271,750 | — | — |
| 2014-08-06 | $7.94 | $8.43 | 322,000 | — | — |
| 2014-08-05 | $7.96 | $8.45 | 426,750 | — | — |
| 2014-08-04 | $8.05 | $8.54 | 488,750 | — | — |
| 2014-08-01 | $8.06 | $8.55 | 316,750 | — | — |
| 2014-07-31 | $8.10 | $8.59 | 375,750 | — | — |
| 2014-07-30 | $8.26 | $8.76 | 402,750 | — | — |
| 2014-07-29 | $8.36 | $8.87 | 450,750 | — | — |
| 2014-07-28 | $8.52 | $9.04 | 301,250 | — | — |
| 2014-07-25 | $8.64 | $9.17 | 308,250 | — | — |
| 2014-07-24 | $9.04 | $9.59 | 666,500 | — | — |
| 2014-07-23 | $9.05 | $9.60 | 543,750 | — | — |
| 2014-07-22 | $9.00 | $9.55 | 356,500 | — | — |
| 2014-07-21 | $8.60 | $9.13 | 377,500 | — | — |
| 2014-07-18 | $8.48 | $9.00 | 307,500 | — | — |
| 2014-07-17 | $8.30 | $8.81 | 525,250 | — | — |
| 2014-07-16 | $8.39 | $8.90 | 1,313,500 | — | — |
| 2014-07-15 | $8.83 | $9.37 | 273,250 | — | — |
| 2014-07-14 | $8.78 | $9.32 | 239,250 | — | — |
| 2014-07-11 | $8.73 | $9.27 | 169,500 | — | — |
| 2014-07-10 | $8.84 | $9.38 | 240,250 | — | — |
| 2014-07-09 | $8.92 | $9.46 | 401,000 | — | — |
| 2014-07-08 | $8.82 | $9.36 | 529,000 | — | — |
| 2014-07-07 | $8.91 | $9.46 | 202,250 | — | — |
| 2014-07-03 | $9.00 | $9.56 | 177,500 | — | — |
| 2014-07-02 | $8.98 | $9.53 | 396,500 | — | — |
| 2014-07-01 | $8.94 | $9.48 | 414,750 | — | — |
| 2014-06-30 | $8.94 | $9.49 | 328,500 | — | — |
| 2014-06-27 | $8.76 | $9.30 | 966,500 | — | — |
| 2014-06-26 | $8.72 | $9.26 | 279,750 | — | — |
| 2014-06-25 | $8.84 | $9.38 | 330,500 | — | — |
| 2014-06-24 | $8.85 | $9.39 | 579,750 | — | — |
| 2014-06-23 | $8.79 | $9.33 | 428,750 | — | — |
| 2014-06-20 | $9.08 | $9.63 | 615,750 | — | — |
| 2014-06-19 | $8.88 | $9.42 | 214,250 | — | — |
| 2014-06-18 | $8.88 | $9.43 | 305,750 | — | — |
| 2014-06-17 | $8.85 | $9.39 | 1,050,500 | — | — |
| 2014-06-16 | $9.27 | $9.84 | 290,250 | — | — |
| 2014-06-13 | $9.19 | $9.75 | 640,500 | — | — |
| 2014-06-12 | $9.36 | $9.94 | 263,250 | — | — |
| 2014-06-11 | $9.54 | $10.11 | 218,250 | — | — |
| 2014-06-10 | $9.60 | $10.17 | 308,750 | — | — |
| 2014-06-09 | $9.78 | $10.37 | 275,500 | — | — |
| 2014-06-06 | $9.86 | $10.46 | 416,000 | — | — |
| 2014-06-05 | $9.85 | $10.44 | 538,750 | — | — |
| 2014-06-04 | $9.50 | $10.07 | 251,750 | — | — |
| 2014-06-03 | $9.31 | $9.87 | 180,500 | — | — |
| 2014-06-02 | $9.55 | $10.13 | 162,500 | — | — |
| 2014-05-30 | $9.64 | $10.22 | 405,500 | — | — |
| 2014-05-29 | $9.88 | $10.47 | 449,750 | — | — |
| 2014-05-28 | $9.85 | $10.44 | 560,250 | — | — |
| 2014-05-27 | $9.69 | $10.27 | 174,000 | — | — |
| 2014-05-23 | $9.38 | $9.94 | 149,000 | — | — |
| 2014-05-22 | $9.21 | $9.76 | 247,750 | — | — |
| 2014-05-21 | $9.03 | $9.58 | 258,500 | — | — |
| 2014-05-20 | $8.96 | $9.49 | 328,750 | — | — |
| 2014-05-19 | $8.92 | $9.46 | 512,000 | — | — |
| 2014-05-16 | $8.94 | $9.47 | 254,250 | — | — |
| 2014-05-15 | $8.94 | $9.48 | 223,000 | — | — |
| 2014-05-14 | $9.18 | $9.73 | 279,750 | — | — |
| 2014-05-13 | $9.22 | $9.77 | 272,500 | — | — |
| 2014-05-12 | $9.34 | $9.91 | 223,500 | — | — |
| 2014-05-09 | $9.05 | $9.59 | 130,000 | — | — |
| 2014-05-08 | $8.99 | $9.53 | 200,000 | — | — |
| 2014-05-07 | $9.28 | $9.84 | 293,500 | — | — |
| 2014-05-06 | $8.94 | $9.47 | 153,500 | — | — |
| 2014-05-05 | $9.16 | $9.71 | 148,500 | — | — |
| 2014-05-02 | $9.29 | $9.85 | 453,000 | — | — |
| 2014-05-01 | $9.31 | $9.87 | 545,000 | — | — |
| 2014-04-30 | $9.38 | $9.95 | 395,500 | — | — |
| 2014-04-29 | $9.44 | $10.01 | 373,250 | — | — |
| 2014-04-28 | $9.26 | $9.82 | 216,250 | — | — |
| 2014-04-25 | $9.38 | $9.95 | 354,500 | — | — |
| 2014-04-24 | $9.63 | $10.21 | 171,750 | — | — |
| 2014-04-23 | $9.61 | $10.19 | 305,000 | — | — |
| 2014-04-22 | $9.80 | $10.39 | 927,000 | — | — |
| 2014-04-21 | $9.80 | $10.39 | 1,084,750 | — | — |
| 2014-04-17 | $9.29 | $9.85 | 664,750 | — | — |
| 2014-04-16 | $8.88 | $9.41 | 406,750 | — | — |
| 2014-04-15 | $8.27 | $8.77 | 166,750 | — | — |
| 2014-04-14 | $8.18 | $8.67 | 288,250 | — | — |
| 2014-04-11 | $8.18 | $8.67 | 181,750 | — | — |
| 2014-04-10 | $8.23 | $8.73 | 220,500 | — | — |
| 2014-04-09 | $8.57 | $9.09 | 137,500 | — | — |
| 2014-04-08 | $8.53 | $9.05 | 292,500 | — | — |
| 2014-04-07 | $8.38 | $8.88 | 174,000 | — | — |
| 2014-04-04 | $8.48 | $8.99 | 387,500 | — | — |
| 2014-04-03 | $8.60 | $9.11 | 181,500 | — | — |
| 2014-04-02 | $8.67 | $9.19 | 137,500 | — | — |
| 2014-04-01 | $8.65 | $9.17 | 212,750 | — | — |
| 2014-03-31 | $8.61 | $9.13 | 376,250 | — | — |
| 2014-03-28 | $8.11 | $8.60 | 406,000 | — | — |
| 2014-03-27 | $8.14 | $8.63 | 137,000 | — | — |
| 2014-03-26 | $8.14 | $8.63 | 286,250 | — | — |
| 2014-03-25 | $8.64 | $9.16 | 266,000 | — | — |
| 2014-03-24 | $8.67 | $9.19 | 316,250 | — | — |
| 2014-03-21 | $8.65 | $9.17 | 419,000 | — | — |
| 2014-03-20 | $8.31 | $8.81 | 178,500 | — | — |
| 2014-03-19 | $8.18 | $8.67 | 264,000 | — | — |
| 2014-03-18 | $8.19 | $8.67 | 215,000 | — | — |
| 2014-03-17 | $8.19 | $8.67 | 202,500 | — | — |
| 2014-03-14 | $8.12 | $8.60 | 82,250 | — | — |
| 2014-03-13 | $8.11 | $8.59 | 95,750 | — | — |
| 2014-03-12 | $8.26 | $8.75 | 175,500 | — | — |
| 2014-03-11 | $8.24 | $8.72 | 314,000 | — | — |
| 2014-03-10 | $8.42 | $8.92 | 170,750 | — | — |
| 2014-03-07 | $8.40 | $8.90 | 299,500 | — | — |
| 2014-03-06 | $8.21 | $8.69 | 157,750 | — | — |
| 2014-03-05 | $8.07 | $8.54 | 140,250 | — | — |
| 2014-03-04 | $8.02 | $8.49 | 326,000 | — | — |
| 2014-03-03 | $7.74 | $8.19 | 79,750 | — | — |
| 2014-02-28 | $7.80 | $8.25 | 207,250 | — | — |
| 2014-02-27 | $7.85 | $8.31 | 177,500 | — | — |
| 2014-02-26 | $7.74 | $8.19 | 266,750 | — | — |
| 2014-02-25 | $7.61 | $8.06 | 156,750 | — | — |
| 2014-02-24 | $7.57 | $8.01 | 305,500 | — | — |
| 2014-02-21 | $7.54 | $7.98 | 379,750 | — | — |
| 2014-02-20 | $7.81 | $8.27 | 143,750 | — | — |
| 2014-02-19 | $7.57 | $8.02 | 196,000 | — | — |
| 2014-02-18 | $7.82 | $8.28 | 156,250 | — | — |
| 2014-02-14 | $7.73 | $8.18 | 90,500 | — | — |
| 2014-02-13 | $7.78 | $8.24 | 243,000 | — | — |
| 2014-02-12 | $7.64 | $8.09 | 185,000 | — | — |
| 2014-02-11 | $7.50 | $7.94 | 215,250 | — | — |
| 2014-02-10 | $7.40 | $7.84 | 238,250 | — | — |
| 2014-02-07 | $7.43 | $7.87 | 296,250 | — | — |
| 2014-02-06 | $7.35 | $7.78 | 302,250 | — | — |
| 2014-02-05 | $7.30 | $7.73 | 327,250 | — | — |
| 2014-02-04 | $7.31 | $7.74 | 288,000 | — | — |
| 2014-02-03 | $7.42 | $7.85 | 617,500 | — | — |
| 2014-01-31 | $7.63 | $8.08 | 353,000 | — | — |
| 2014-01-30 | $7.83 | $8.29 | 179,500 | — | — |
| 2014-01-29 | $7.73 | $8.18 | 215,750 | — | — |
| 2014-01-28 | $7.90 | $8.36 | 195,000 | — | — |
| 2014-01-27 | $7.86 | $8.32 | 118,500 | — | — |
| 2014-01-24 | $8.02 | $8.50 | 169,750 | — | — |
| 2014-01-23 | $8.19 | $8.67 | 226,000 | — | — |
| 2014-01-22 | $8.31 | $8.80 | 321,500 | — | — |
| 2014-01-21 | $8.50 | $9.00 | 271,000 | — | — |
| 2014-01-17 | $8.21 | $8.69 | 231,250 | — | — |
| 2014-01-16 | $8.20 | $8.69 | 322,750 | — | — |
| 2014-01-15 | $8.20 | $8.68 | 164,500 | — | — |
| 2014-01-14 | $8.19 | $8.67 | 165,750 | — | — |
| 2014-01-13 | $8.06 | $8.53 | 246,000 | — | — |
| 2014-01-10 | $8.00 | $8.47 | 213,500 | — | — |
| 2014-01-09 | $7.96 | $8.43 | 310,250 | — | — |
| 2014-01-08 | $7.83 | $8.29 | 167,250 | — | — |
| 2014-01-07 | $8.02 | $8.49 | 324,500 | — | — |
| 2014-01-06 | $7.84 | $8.31 | 139,000 | — | — |
| 2014-01-03 | $7.90 | $8.37 | 122,750 | — | — |
| 2014-01-02 | $7.89 | $8.36 | 125,500 | — | — |