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
- 1988-09-19 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 | $6.98 | $42.75 | 195,300 | — | — |
| 2014-12-30 | $6.88 | $42.14 | 82,700 | — | — |
| 2014-12-29 | $6.91 | $42.32 | 58,300 | — | — |
| 2014-12-26 | $6.94 | $42.51 | 39,100 | — | — |
| 2014-12-24 | $6.91 | $42.32 | 56,900 | — | — |
| 2014-12-23 | $6.89 | $42.20 | 74,000 | — | — |
| 2014-12-22 | $6.82 | $41.77 | 112,300 | — | — |
| 2014-12-19 | $6.86 | $42.02 | 91,800 | — | — |
| 2014-12-18 | $6.87 | $42.08 | 161,700 | — | — |
| 2014-12-17 | $6.86 | $42.02 | 115,000 | — | — |
| 2014-12-16 | $6.81 | $41.71 | 61,800 | — | — |
| 2014-12-15 | $6.81 | $41.71 | 92,600 | — | — |
| 2014-12-12 | $6.89 | $42.20 | 64,900 | — | — |
| 2014-12-11 | $6.93 | $42.24 | 79,300 | — | — |
| 2014-12-10 | $6.98 | $42.55 | 137,000 | — | — |
| 2014-12-09 | $6.92 | $42.18 | 85,100 | — | — |
| 2014-12-08 | $6.97 | $42.49 | 91,900 | — | — |
| 2014-12-05 | $6.90 | $42.06 | 63,300 | — | — |
| 2014-12-04 | $6.91 | $42.12 | 81,200 | — | — |
| 2014-12-03 | $6.91 | $42.12 | 67,900 | — | — |
| 2014-12-02 | $6.88 | $41.94 | 144,300 | — | — |
| 2014-12-01 | $6.92 | $42.18 | 95,200 | — | — |
| 2014-11-28 | $6.88 | $41.94 | 24,700 | — | — |
| 2014-11-26 | $6.86 | $41.82 | 46,800 | — | — |
| 2014-11-25 | $6.86 | $41.82 | 42,500 | — | — |
| 2014-11-24 | $6.86 | $41.82 | 135,200 | — | — |
| 2014-11-21 | $6.79 | $41.39 | 73,100 | — | — |
| 2014-11-20 | $6.77 | $41.27 | 50,400 | — | — |
| 2014-11-19 | $6.77 | $41.27 | 96,800 | — | — |
| 2014-11-18 | $6.77 | $41.27 | 161,700 | — | — |
| 2014-11-17 | $6.72 | $40.96 | 139,600 | — | — |
| 2014-11-14 | $6.77 | $41.27 | 84,400 | — | — |
| 2014-11-13 | $6.76 | $41.21 | 138,700 | — | — |
| 2014-11-12 | $6.76 | $41.21 | 92,500 | — | — |
| 2014-11-11 | $6.80 | $41.25 | 62,400 | — | — |
| 2014-11-10 | $6.80 | $41.25 | 91,000 | — | — |
| 2014-11-07 | $6.78 | $41.13 | 124,000 | — | — |
| 2014-11-06 | $6.78 | $41.13 | 61,500 | — | — |
| 2014-11-05 | $6.77 | $41.07 | 48,500 | — | — |
| 2014-11-04 | $6.75 | $40.95 | 60,200 | — | — |
| 2014-11-03 | $6.72 | $40.77 | 87,600 | — | — |
| 2014-10-31 | $6.75 | $40.95 | 83,000 | — | — |
| 2014-10-30 | $6.76 | $41.01 | 159,100 | — | — |
| 2014-10-29 | $6.78 | $41.13 | 102,900 | — | — |
| 2014-10-28 | $6.77 | $41.07 | 143,600 | — | — |
| 2014-10-27 | $6.77 | $41.07 | 98,200 | — | — |
| 2014-10-24 | $6.76 | $41.01 | 98,200 | — | — |
| 2014-10-23 | $6.74 | $40.89 | 140,600 | — | — |
| 2014-10-22 | $6.75 | $40.95 | 74,500 | — | — |
| 2014-10-21 | $6.79 | $41.19 | 105,000 | — | — |
| 2014-10-20 | $6.81 | $41.31 | 56,000 | — | — |
| 2014-10-17 | $6.81 | $41.31 | 56,500 | — | — |
| 2014-10-16 | $6.79 | $41.19 | 120,300 | — | — |
| 2014-10-15 | $6.77 | $41.07 | 159,700 | — | — |
| 2014-10-14 | $6.76 | $41.01 | 114,600 | — | — |
| 2014-10-13 | $6.76 | $40.81 | 93,300 | — | — |
| 2014-10-10 | $6.79 | $40.99 | 78,100 | — | — |
| 2014-10-09 | $6.80 | $41.05 | 75,300 | — | — |
| 2014-10-08 | $6.81 | $41.11 | 100,200 | — | — |
| 2014-10-07 | $6.83 | $41.23 | 71,000 | — | — |
| 2014-10-06 | $6.81 | $41.11 | 71,700 | — | — |
| 2014-10-03 | $6.78 | $40.93 | 124,200 | — | — |
| 2014-10-02 | $6.81 | $41.11 | 36,300 | — | — |
| 2014-10-01 | $6.84 | $41.29 | 93,700 | — | — |
| 2014-09-30 | $6.79 | $40.99 | 71,900 | — | — |
| 2014-09-29 | $6.80 | $41.05 | 36,100 | — | — |
| 2014-09-26 | $6.77 | $40.87 | 27,200 | — | — |
| 2014-09-25 | $6.79 | $40.99 | 45,700 | — | — |
| 2014-09-24 | $6.76 | $40.81 | 29,100 | — | — |
| 2014-09-23 | $6.79 | $40.99 | 68,400 | — | — |
| 2014-09-22 | $6.80 | $41.05 | 152,800 | — | — |
| 2014-09-19 | $6.72 | $40.57 | 55,900 | — | — |
| 2014-09-18 | $6.70 | $40.45 | 81,800 | — | — |
| 2014-09-17 | $6.73 | $40.63 | 94,600 | — | — |
| 2014-09-16 | $6.75 | $40.75 | 96,200 | — | — |
| 2014-09-15 | $6.66 | $40.20 | 127,700 | — | — |
| 2014-09-12 | $6.70 | $40.45 | 117,200 | — | — |
| 2014-09-11 | $6.74 | $40.69 | 80,200 | — | — |
| 2014-09-10 | $6.77 | $40.67 | 160,100 | — | — |
| 2014-09-09 | $6.77 | $40.67 | 77,800 | — | — |
| 2014-09-08 | $6.77 | $40.67 | 193,000 | — | — |
| 2014-09-05 | $6.83 | $41.03 | 111,200 | — | — |
| 2014-09-04 | $6.86 | $41.21 | 92,500 | — | — |
| 2014-09-03 | $6.86 | $41.21 | 101,600 | — | — |
| 2014-09-02 | $6.88 | $41.33 | 95,500 | — | — |
| 2014-08-29 | $6.92 | $41.57 | 112,400 | — | — |
| 2014-08-28 | $6.90 | $41.45 | 97,200 | — | — |
| 2014-08-27 | $6.88 | $41.33 | 188,000 | — | — |
| 2014-08-26 | $6.90 | $41.45 | 116,600 | — | — |
| 2014-08-25 | $6.87 | $41.27 | 104,300 | — | — |
| 2014-08-22 | $6.88 | $41.33 | 113,400 | — | — |
| 2014-08-21 | $6.94 | $41.69 | 81,600 | — | — |
| 2014-08-20 | $6.95 | $41.75 | 41,300 | — | — |
| 2014-08-19 | $6.96 | $41.81 | 67,500 | — | — |
| 2014-08-18 | $6.93 | $41.63 | 37,400 | — | — |
| 2014-08-15 | $6.91 | $41.51 | 59,900 | — | — |
| 2014-08-14 | $6.89 | $41.39 | 83,200 | — | — |
| 2014-08-13 | $6.90 | $41.45 | 30,100 | — | — |
| 2014-08-12 | $6.90 | $41.45 | 30,500 | — | — |
| 2014-08-11 | $6.91 | $41.51 | 25,900 | — | — |
| 2014-08-08 | $6.88 | $41.33 | 42,800 | — | — |
| 2014-08-07 | $6.86 | $41.21 | 106,800 | — | — |
| 2014-08-06 | $6.92 | $41.37 | 68,600 | — | — |
| 2014-08-05 | $6.84 | $40.89 | 49,000 | — | — |
| 2014-08-04 | $6.92 | $41.37 | 34,200 | — | — |
| 2014-08-01 | $6.96 | $41.60 | 83,900 | — | — |
| 2014-07-31 | $6.91 | $41.31 | 136,900 | — | — |
| 2014-07-30 | $6.98 | $41.72 | 78,300 | — | — |
| 2014-07-29 | $6.99 | $41.78 | 55,100 | — | — |
| 2014-07-28 | $7.00 | $41.84 | 113,700 | — | — |
| 2014-07-25 | $6.95 | $41.55 | 47,600 | — | — |
| 2014-07-24 | $6.97 | $41.66 | 55,400 | — | — |
| 2014-07-23 | $6.95 | $41.55 | 118,200 | — | — |
| 2014-07-22 | $6.97 | $41.66 | 95,200 | — | — |
| 2014-07-21 | $6.98 | $41.72 | 67,900 | — | — |
| 2014-07-18 | $6.93 | $41.43 | 93,600 | — | — |
| 2014-07-17 | $6.89 | $41.19 | 36,100 | — | — |
| 2014-07-16 | $6.86 | $41.01 | 85,100 | — | — |
| 2014-07-15 | $6.86 | $41.01 | 86,200 | — | — |
| 2014-07-14 | $6.88 | $41.13 | 74,300 | — | — |
| 2014-07-11 | $6.91 | $41.31 | 75,500 | — | — |
| 2014-07-10 | $6.91 | $41.31 | 73,000 | — | — |
| 2014-07-09 | $6.90 | $41.04 | 52,900 | — | — |
| 2014-07-08 | $6.91 | $41.10 | 81,200 | — | — |
| 2014-07-07 | $6.90 | $41.04 | 102,900 | — | — |
| 2014-07-03 | $6.84 | $40.69 | 84,000 | — | — |
| 2014-07-02 | $6.90 | $41.04 | 106,300 | — | — |
| 2014-07-01 | $6.97 | $41.46 | 68,400 | — | — |
| 2014-06-30 | $6.96 | $41.40 | 91,800 | — | — |
| 2014-06-27 | $6.99 | $41.58 | 93,500 | — | — |
| 2014-06-26 | $6.99 | $41.58 | 73,800 | — | — |
| 2014-06-25 | $6.98 | $41.52 | 95,800 | — | — |
| 2014-06-24 | $6.98 | $41.52 | 82,300 | — | — |
| 2014-06-23 | $6.92 | $41.16 | 84,700 | — | — |
| 2014-06-20 | $6.93 | $41.22 | 59,400 | — | — |
| 2014-06-19 | $6.96 | $41.40 | 143,800 | — | — |
| 2014-06-18 | $6.97 | $41.46 | 105,700 | — | — |
| 2014-06-17 | $6.97 | $41.46 | 210,100 | — | — |
| 2014-06-16 | $7.11 | $42.29 | 127,800 | — | — |
| 2014-06-13 | $7.10 | $42.23 | 94,700 | — | — |
| 2014-06-12 | $7.21 | $42.89 | 255,000 | — | — |
| 2014-06-11 | $7.03 | $41.82 | 96,200 | — | — |
| 2014-06-10 | $7.06 | $41.79 | 138,800 | — | — |
| 2014-06-09 | $7.04 | $41.67 | 95,700 | — | — |
| 2014-06-06 | $7.07 | $41.85 | 83,000 | — | — |
| 2014-06-05 | $7.02 | $41.56 | 81,400 | — | — |
| 2014-06-04 | $7.01 | $41.50 | 145,500 | — | — |
| 2014-06-03 | $7.04 | $41.67 | 80,900 | — | — |
| 2014-06-02 | $7.08 | $41.91 | 74,100 | — | — |
| 2014-05-30 | $7.03 | $41.61 | 98,500 | — | — |
| 2014-05-29 | $7.09 | $41.97 | 121,000 | — | — |
| 2014-05-28 | $7.05 | $41.73 | 90,000 | — | — |
| 2014-05-27 | $7.03 | $41.61 | 84,000 | — | — |
| 2014-05-23 | $7.05 | $41.73 | 57,400 | — | — |
| 2014-05-22 | $7.03 | $41.61 | 87,200 | — | — |
| 2014-05-21 | $7.04 | $41.67 | 85,700 | — | — |
| 2014-05-20 | $7.05 | $41.73 | 99,600 | — | — |
| 2014-05-19 | $7.08 | $41.91 | 150,700 | — | — |
| 2014-05-16 | $7.06 | $41.79 | 153,200 | — | — |
| 2014-05-15 | $7.05 | $41.73 | 116,300 | — | — |
| 2014-05-14 | $7.01 | $41.50 | 65,800 | — | — |
| 2014-05-13 | $7.00 | $41.44 | 123,400 | — | — |
| 2014-05-12 | $6.98 | $41.32 | 116,000 | — | — |
| 2014-05-09 | $6.99 | $41.38 | 77,300 | — | — |
| 2014-05-08 | $6.96 | $41.20 | 229,200 | — | — |
| 2014-05-07 | $7.01 | $41.29 | 88,200 | — | — |
| 2014-05-06 | $7.00 | $41.23 | 154,800 | — | — |
| 2014-05-05 | $7.02 | $41.35 | 206,600 | — | — |
| 2014-05-02 | $6.95 | $40.94 | 102,800 | — | — |
| 2014-05-01 | $6.98 | $41.11 | 191,500 | — | — |
| 2014-04-30 | $6.88 | $40.52 | 91,400 | — | — |
| 2014-04-29 | $6.89 | $40.58 | 127,400 | — | — |
| 2014-04-28 | $6.93 | $40.82 | 154,900 | — | — |
| 2014-04-25 | $6.86 | $40.41 | 106,100 | — | — |
| 2014-04-24 | $6.81 | $40.11 | 169,400 | — | — |
| 2014-04-23 | $6.78 | $39.93 | 101,900 | — | — |
| 2014-04-22 | $6.78 | $39.93 | 125,700 | — | — |
| 2014-04-21 | $6.71 | $39.52 | 138,700 | — | — |
| 2014-04-17 | $6.68 | $39.35 | 48,900 | — | — |
| 2014-04-16 | $6.71 | $39.52 | 90,600 | — | — |
| 2014-04-15 | $6.69 | $39.40 | 81,400 | — | — |
| 2014-04-14 | $6.64 | $39.11 | 79,900 | — | — |
| 2014-04-11 | $6.65 | $39.17 | 57,300 | — | — |
| 2014-04-10 | $6.65 | $39.17 | 56,300 | — | — |
| 2014-04-09 | $6.67 | $39.08 | 59,400 | — | — |
| 2014-04-08 | $6.67 | $39.08 | 54,200 | — | — |
| 2014-04-07 | $6.68 | $39.14 | 45,600 | — | — |
| 2014-04-04 | $6.67 | $39.08 | 39,400 | — | — |
| 2014-04-03 | $6.63 | $38.85 | 55,300 | — | — |
| 2014-04-02 | $6.64 | $38.90 | 155,500 | — | — |
| 2014-04-01 | $6.63 | $38.85 | 75,300 | — | — |
| 2014-03-31 | $6.60 | $38.67 | 78,600 | — | — |
| 2014-03-28 | $6.62 | $38.79 | 70,300 | — | — |
| 2014-03-27 | $6.64 | $38.90 | 103,500 | — | — |
| 2014-03-26 | $6.64 | $38.90 | 67,000 | — | — |
| 2014-03-25 | $6.56 | $38.44 | 61,500 | — | — |
| 2014-03-24 | $6.56 | $38.44 | 121,100 | — | — |
| 2014-03-21 | $6.57 | $38.49 | 69,400 | — | — |
| 2014-03-20 | $6.53 | $38.26 | 126,900 | — | — |
| 2014-03-19 | $6.58 | $38.55 | 162,300 | — | — |
| 2014-03-18 | $6.65 | $38.96 | 121,700 | — | — |
| 2014-03-17 | $6.63 | $38.85 | 201,800 | — | — |
| 2014-03-14 | $6.61 | $38.73 | 34,300 | — | — |
| 2014-03-13 | $6.60 | $38.67 | 92,000 | — | — |
| 2014-03-12 | $6.61 | $38.73 | 78,100 | — | — |
| 2014-03-11 | $6.57 | $38.29 | 76,200 | — | — |
| 2014-03-10 | $6.58 | $38.35 | 200,200 | — | — |
| 2014-03-07 | $6.49 | $37.82 | 211,000 | — | — |
| 2014-03-06 | $6.51 | $37.94 | 104,200 | — | — |
| 2014-03-05 | $6.57 | $38.29 | 83,400 | — | — |
| 2014-03-04 | $6.52 | $38.00 | 228,700 | — | — |
| 2014-03-03 | $6.54 | $38.11 | 99,800 | — | — |
| 2014-02-28 | $6.52 | $38.00 | 119,100 | — | — |
| 2014-02-27 | $6.51 | $37.94 | 79,600 | — | — |
| 2014-02-26 | $6.52 | $38.00 | 95,300 | — | — |
| 2014-02-25 | $6.46 | $37.65 | 65,100 | — | — |
| 2014-02-24 | $6.47 | $37.71 | 134,700 | — | — |
| 2014-02-21 | $6.51 | $37.94 | 94,300 | — | — |
| 2014-02-20 | $6.54 | $38.11 | 181,100 | — | — |
| 2014-02-19 | $6.59 | $38.41 | 79,900 | — | — |
| 2014-02-18 | $6.53 | $38.06 | 61,100 | — | — |
| 2014-02-14 | $6.50 | $37.88 | 49,000 | — | — |
| 2014-02-13 | $6.48 | $37.77 | 152,500 | — | — |
| 2014-02-12 | $6.52 | $38.00 | 62,900 | — | — |
| 2014-02-11 | $6.57 | $38.09 | 53,100 | — | — |
| 2014-02-10 | $6.55 | $37.97 | 100,800 | — | — |
| 2014-02-07 | $6.50 | $37.68 | 118,400 | — | — |
| 2014-02-06 | $6.50 | $37.68 | 80,100 | — | — |
| 2014-02-05 | $6.50 | $37.68 | 97,000 | — | — |
| 2014-02-04 | $6.56 | $38.03 | 202,500 | — | — |
| 2014-02-03 | $6.53 | $37.85 | 121,600 | — | — |
| 2014-01-31 | $6.51 | $37.74 | 108,300 | — | — |
| 2014-01-30 | $6.54 | $37.91 | 205,100 | — | — |
| 2014-01-29 | $6.53 | $37.85 | 61,200 | — | — |
| 2014-01-28 | $6.50 | $37.68 | 139,700 | — | — |
| 2014-01-27 | $6.45 | $37.39 | 119,400 | — | — |
| 2014-01-24 | $6.50 | $37.68 | 108,500 | — | — |
| 2014-01-23 | $6.50 | $37.68 | 124,000 | — | — |
| 2014-01-22 | $6.42 | $37.22 | 73,400 | — | — |
| 2014-01-21 | $6.38 | $36.98 | 128,800 | — | — |
| 2014-01-17 | $6.37 | $36.93 | 101,600 | — | — |
| 2014-01-16 | $6.36 | $36.87 | 100,500 | — | — |
| 2014-01-15 | $6.39 | $37.04 | 58,100 | — | — |
| 2014-01-14 | $6.39 | $37.04 | 64,000 | — | — |
| 2014-01-13 | $6.37 | $36.93 | 147,300 | — | — |
| 2014-01-10 | $6.43 | $37.07 | 168,100 | — | — |
| 2014-01-09 | $6.37 | $36.73 | 122,100 | — | — |
| 2014-01-08 | $6.40 | $36.90 | 150,200 | — | — |
| 2014-01-07 | $6.40 | $36.90 | 134,800 | — | — |
| 2014-01-06 | $6.37 | $36.73 | 116,900 | — | — |
| 2014-01-03 | $6.28 | $36.21 | 128,300 | — | — |
| 2014-01-02 | $6.27 | $36.15 | 134,600 | — | — |