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
- 1986-11-17 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 | $10.14 | $13.22 | 362,700 | — | — |
| 2014-12-30 | $10.17 | $13.25 | 256,600 | — | — |
| 2014-12-29 | $10.27 | $13.39 | 247,500 | — | — |
| 2014-12-26 | $10.28 | $13.40 | 156,900 | — | — |
| 2014-12-24 | $10.26 | $13.37 | 204,000 | — | — |
| 2014-12-23 | $10.01 | $13.05 | 553,300 | — | — |
| 2014-12-22 | $10.51 | $13.70 | 787,000 | — | — |
| 2014-12-19 | $10.53 | $13.72 | 2,806,600 | — | — |
| 2014-12-18 | $9.80 | $12.77 | 386,800 | — | — |
| 2014-12-17 | $9.70 | $12.64 | 419,300 | — | — |
| 2014-12-16 | $9.10 | $11.86 | 605,900 | — | — |
| 2014-12-15 | $9.10 | $11.86 | 437,400 | — | — |
| 2014-12-12 | $9.49 | $12.37 | 314,800 | — | — |
| 2014-12-11 | $9.74 | $12.69 | 347,300 | — | — |
| 2014-12-10 | $9.61 | $12.52 | 276,200 | — | — |
| 2014-12-09 | $9.94 | $12.95 | 539,000 | — | — |
| 2014-12-08 | $9.61 | $12.52 | 318,400 | — | — |
| 2014-12-05 | $9.89 | $12.89 | 545,100 | — | — |
| 2014-12-04 | $9.62 | $12.54 | 554,500 | — | — |
| 2014-12-03 | $9.78 | $12.75 | 939,700 | — | — |
| 2014-12-02 | $9.43 | $12.29 | 588,800 | — | — |
| 2014-12-01 | $8.95 | $11.66 | 403,600 | — | — |
| 2014-11-28 | $9.01 | $11.74 | 171,000 | — | — |
| 2014-11-26 | $9.23 | $12.03 | 506,800 | — | — |
| 2014-11-25 | $9.20 | $11.99 | 808,200 | — | — |
| 2014-11-24 | $9.54 | $12.43 | 616,600 | — | — |
| 2014-11-21 | $8.81 | $11.48 | 401,300 | — | — |
| 2014-11-20 | $8.71 | $11.35 | 334,600 | — | — |
| 2014-11-19 | $8.67 | $11.30 | 322,500 | — | — |
| 2014-11-18 | $8.89 | $11.59 | 265,300 | — | — |
| 2014-11-17 | $8.81 | $11.48 | 373,100 | — | — |
| 2014-11-14 | $8.77 | $11.43 | 634,000 | — | — |
| 2014-11-13 | $8.96 | $11.68 | 454,500 | — | — |
| 2014-11-12 | $9.18 | $11.96 | 352,700 | — | — |
| 2014-11-11 | $9.24 | $12.04 | 456,600 | — | — |
| 2014-11-10 | $9.17 | $11.95 | 799,300 | — | — |
| 2014-11-07 | $8.98 | $11.70 | 858,500 | — | — |
| 2014-11-06 | $9.01 | $11.74 | 810,400 | — | — |
| 2014-11-05 | $8.69 | $11.33 | 464,300 | — | — |
| 2014-11-04 | $8.76 | $11.42 | 273,800 | — | — |
| 2014-11-03 | $8.78 | $11.44 | 471,000 | — | — |
| 2014-10-31 | $8.95 | $11.66 | 582,500 | — | — |
| 2014-10-30 | $8.79 | $11.46 | 566,800 | — | — |
| 2014-10-29 | $8.70 | $11.34 | 563,600 | — | — |
| 2014-10-28 | $8.64 | $11.26 | 524,000 | — | — |
| 2014-10-27 | $8.38 | $10.92 | 471,400 | — | — |
| 2014-10-24 | $8.35 | $10.88 | 481,500 | — | — |
| 2014-10-23 | $8.55 | $11.14 | 454,500 | — | — |
| 2014-10-22 | $8.32 | $10.84 | 367,400 | — | — |
| 2014-10-21 | $8.46 | $11.03 | 429,800 | — | — |
| 2014-10-20 | $8.12 | $10.58 | 935,700 | — | — |
| 2014-10-17 | $8.34 | $10.87 | 1,003,800 | — | — |
| 2014-10-16 | $8.60 | $11.21 | 5,726,000 | — | — |
| 2014-10-15 | $8.34 | $10.87 | 2,676,600 | — | — |
| 2014-10-14 | $8.02 | $10.45 | 594,000 | — | — |
| 2014-10-13 | $8.18 | $10.66 | 601,000 | — | — |
| 2014-10-10 | $7.93 | $10.34 | 540,400 | — | — |
| 2014-10-09 | $7.79 | $10.15 | 457,300 | — | — |
| 2014-10-08 | $7.97 | $10.39 | 539,700 | — | — |
| 2014-10-07 | $7.66 | $9.98 | 828,200 | — | — |
| 2014-10-06 | $7.56 | $9.85 | 455,000 | — | — |
| 2014-10-03 | $7.41 | $9.66 | 278,300 | — | — |
| 2014-10-02 | $7.09 | $9.24 | 234,700 | — | — |
| 2014-10-01 | $7.04 | $9.18 | 404,800 | — | — |
| 2014-09-30 | $7.22 | $9.41 | 480,100 | — | — |
| 2014-09-29 | $7.42 | $9.67 | 257,000 | — | — |
| 2014-09-26 | $7.39 | $9.63 | 321,500 | — | — |
| 2014-09-25 | $7.21 | $9.40 | 282,900 | — | — |
| 2014-09-24 | $7.30 | $9.51 | 222,200 | — | — |
| 2014-09-23 | $7.23 | $9.42 | 337,500 | — | — |
| 2014-09-22 | $7.38 | $9.62 | 456,100 | — | — |
| 2014-09-19 | $7.73 | $10.07 | 750,100 | — | — |
| 2014-09-18 | $7.63 | $9.94 | 330,600 | — | — |
| 2014-09-17 | $7.41 | $9.66 | 233,300 | — | — |
| 2014-09-16 | $7.38 | $9.62 | 381,500 | — | — |
| 2014-09-15 | $7.35 | $9.58 | 408,600 | — | — |
| 2014-09-12 | $7.56 | $9.85 | 324,900 | — | — |
| 2014-09-11 | $7.85 | $10.23 | 353,000 | — | — |
| 2014-09-10 | $7.89 | $10.28 | 225,800 | — | — |
| 2014-09-09 | $7.80 | $10.17 | 315,900 | — | — |
| 2014-09-08 | $7.94 | $10.35 | 175,900 | — | — |
| 2014-09-05 | $7.81 | $10.18 | 248,000 | — | — |
| 2014-09-04 | $7.90 | $10.30 | 373,400 | — | — |
| 2014-09-03 | $8.07 | $10.52 | 549,500 | — | — |
| 2014-09-02 | $8.41 | $10.96 | 273,200 | — | — |
| 2014-08-29 | $8.33 | $10.86 | 452,200 | — | — |
| 2014-08-28 | $8.26 | $10.77 | 313,700 | — | — |
| 2014-08-27 | $8.49 | $11.07 | 395,400 | — | — |
| 2014-08-26 | $8.61 | $11.22 | 577,500 | — | — |
| 2014-08-25 | $8.46 | $11.03 | 847,200 | — | — |
| 2014-08-22 | $7.91 | $10.31 | 351,400 | — | — |
| 2014-08-21 | $7.82 | $10.19 | 282,900 | — | — |
| 2014-08-20 | $7.78 | $10.14 | 253,900 | — | — |
| 2014-08-19 | $7.83 | $10.20 | 222,000 | — | — |
| 2014-08-18 | $7.87 | $10.26 | 324,400 | — | — |
| 2014-08-15 | $7.84 | $10.22 | 364,900 | — | — |
| 2014-08-14 | $7.89 | $10.28 | 335,500 | — | — |
| 2014-08-13 | $7.92 | $10.32 | 355,600 | — | — |
| 2014-08-12 | $7.59 | $9.89 | 467,400 | — | — |
| 2014-08-11 | $7.72 | $10.06 | 494,300 | — | — |
| 2014-08-08 | $7.49 | $9.76 | 415,600 | — | — |
| 2014-08-07 | $7.59 | $9.89 | 1,006,200 | — | — |
| 2014-08-06 | $8.34 | $10.87 | 413,000 | — | — |
| 2014-08-05 | $8.22 | $10.71 | 322,200 | — | — |
| 2014-08-04 | $8.23 | $10.73 | 426,700 | — | — |
| 2014-08-01 | $8.15 | $10.62 | 416,100 | — | — |
| 2014-07-31 | $8.23 | $10.73 | 644,700 | — | — |
| 2014-07-30 | $8.40 | $10.95 | 476,900 | — | — |
| 2014-07-29 | $8.28 | $10.79 | 408,000 | — | — |
| 2014-07-28 | $8.09 | $10.54 | 425,700 | — | — |
| 2014-07-25 | $8.30 | $10.82 | 405,800 | — | — |
| 2014-07-24 | $8.61 | $11.22 | 716,800 | — | — |
| 2014-07-23 | $8.44 | $11.00 | 393,200 | — | — |
| 2014-07-22 | $8.34 | $10.87 | 566,400 | — | — |
| 2014-07-21 | $8.28 | $10.79 | 342,600 | — | — |
| 2014-07-18 | $8.18 | $10.66 | 313,900 | — | — |
| 2014-07-17 | $7.96 | $10.37 | 451,800 | — | — |
| 2014-07-16 | $8.20 | $10.69 | 281,600 | — | — |
| 2014-07-15 | $8.25 | $10.75 | 311,800 | — | — |
| 2014-07-14 | $8.38 | $10.92 | 472,000 | — | — |
| 2014-07-11 | $8.29 | $10.80 | 379,500 | — | — |
| 2014-07-10 | $8.39 | $10.93 | 436,200 | — | — |
| 2014-07-09 | $8.37 | $10.91 | 315,000 | — | — |
| 2014-07-08 | $8.30 | $10.82 | 663,000 | — | — |
| 2014-07-07 | $8.52 | $11.10 | 538,200 | — | — |
| 2014-07-03 | $8.76 | $11.42 | 268,800 | — | — |
| 2014-07-02 | $8.55 | $11.14 | 874,800 | — | — |
| 2014-07-01 | $8.72 | $11.36 | 588,600 | — | — |
| 2014-06-30 | $8.61 | $11.22 | 322,500 | — | — |
| 2014-06-27 | $8.64 | $11.26 | 754,400 | — | — |
| 2014-06-26 | $8.60 | $11.21 | 286,400 | — | — |
| 2014-06-25 | $8.64 | $11.26 | 435,900 | — | — |
| 2014-06-24 | $8.36 | $10.90 | 622,900 | — | — |
| 2014-06-23 | $8.62 | $11.23 | 911,600 | — | — |
| 2014-06-20 | $8.95 | $11.66 | 1,041,700 | — | — |
| 2014-06-19 | $8.81 | $11.48 | 594,700 | — | — |
| 2014-06-18 | $8.76 | $11.42 | 750,900 | — | — |
| 2014-06-17 | $8.59 | $11.20 | 1,099,100 | — | — |
| 2014-06-16 | $8.36 | $10.90 | 955,600 | — | — |
| 2014-06-13 | $8.09 | $10.54 | 951,400 | — | — |
| 2014-06-12 | $7.80 | $10.17 | 1,681,000 | — | — |
| 2014-06-11 | $7.48 | $9.75 | 3,276,100 | — | — |
| 2014-06-10 | $7.23 | $9.42 | 972,700 | — | — |
| 2014-06-09 | $6.83 | $8.90 | 445,700 | — | — |
| 2014-06-06 | $6.72 | $8.76 | 481,800 | — | — |
| 2014-06-05 | $6.49 | $8.46 | 445,300 | — | — |
| 2014-06-04 | $6.21 | $8.09 | 321,300 | — | — |
| 2014-06-03 | $6.08 | $7.92 | 298,200 | — | — |
| 2014-06-02 | $6.14 | $8.00 | 284,400 | — | — |
| 2014-05-30 | $6.32 | $8.24 | 213,700 | — | — |
| 2014-05-29 | $6.33 | $8.25 | 275,500 | — | — |
| 2014-05-28 | $6.28 | $8.18 | 314,800 | — | — |
| 2014-05-27 | $6.37 | $8.30 | 416,000 | — | — |
| 2014-05-23 | $6.29 | $8.20 | 247,000 | — | — |
| 2014-05-22 | $6.21 | $8.09 | 307,600 | — | — |
| 2014-05-21 | $6.09 | $7.94 | 533,900 | — | — |
| 2014-05-20 | $6.04 | $7.87 | 510,100 | — | — |
| 2014-05-19 | $6.25 | $8.15 | 609,200 | — | — |
| 2014-05-16 | $6.01 | $7.83 | 501,500 | — | — |
| 2014-05-15 | $6.14 | $8.00 | 431,900 | — | — |
| 2014-05-14 | $6.20 | $8.08 | 390,100 | — | — |
| 2014-05-13 | $6.47 | $8.43 | 769,700 | — | — |
| 2014-05-12 | $6.40 | $8.34 | 674,900 | — | — |
| 2014-05-09 | $6.02 | $7.85 | 790,500 | — | — |
| 2014-05-08 | $6.03 | $7.86 | 1,733,700 | — | — |
| 2014-05-07 | $6.59 | $8.59 | 570,900 | — | — |
| 2014-05-06 | $6.64 | $8.65 | 524,600 | — | — |
| 2014-05-05 | $6.56 | $8.55 | 315,500 | — | — |
| 2014-05-02 | $6.70 | $8.73 | 483,700 | — | — |
| 2014-05-01 | $6.48 | $8.45 | 656,700 | — | — |
| 2014-04-30 | $6.55 | $8.54 | 461,800 | — | — |
| 2014-04-29 | $6.58 | $8.58 | 311,700 | — | — |
| 2014-04-28 | $6.48 | $8.45 | 403,100 | — | — |
| 2014-04-25 | $6.32 | $8.24 | 579,400 | — | — |
| 2014-04-24 | $6.80 | $8.86 | 431,200 | — | — |
| 2014-04-23 | $6.89 | $8.98 | 294,000 | — | — |
| 2014-04-22 | $7.12 | $9.28 | 448,900 | — | — |
| 2014-04-21 | $6.89 | $8.98 | 377,900 | — | — |
| 2014-04-17 | $6.92 | $9.02 | 542,700 | — | — |
| 2014-04-16 | $6.67 | $8.69 | 397,500 | — | — |
| 2014-04-15 | $6.44 | $8.39 | 752,900 | — | — |
| 2014-04-14 | $6.47 | $8.43 | 534,300 | — | — |
| 2014-04-11 | $6.59 | $8.59 | 499,900 | — | — |
| 2014-04-10 | $6.68 | $8.71 | 601,000 | — | — |
| 2014-04-09 | $7.19 | $9.37 | 520,300 | — | — |
| 2014-04-08 | $6.90 | $8.99 | 485,100 | — | — |
| 2014-04-07 | $6.95 | $9.06 | 744,500 | — | — |
| 2014-04-04 | $7.29 | $9.50 | 535,000 | — | — |
| 2014-04-03 | $7.70 | $10.04 | 628,700 | — | — |
| 2014-04-02 | $7.88 | $10.27 | 529,300 | — | — |
| 2014-04-01 | $8.07 | $10.52 | 342,700 | — | — |
| 2014-03-31 | $7.97 | $10.39 | 422,400 | — | — |
| 2014-03-28 | $7.71 | $10.05 | 506,800 | — | — |
| 2014-03-27 | $8.16 | $10.64 | 688,500 | — | — |
| 2014-03-26 | $7.83 | $10.20 | 842,100 | — | — |
| 2014-03-25 | $7.72 | $10.06 | 825,200 | — | — |
| 2014-03-24 | $7.46 | $9.72 | 760,900 | — | — |
| 2014-03-21 | $7.73 | $10.07 | 549,700 | — | — |
| 2014-03-20 | $7.87 | $10.26 | 383,300 | — | — |
| 2014-03-19 | $7.94 | $10.35 | 422,200 | — | — |
| 2014-03-18 | $8.14 | $10.61 | 403,700 | — | — |
| 2014-03-17 | $7.84 | $10.22 | 272,800 | — | — |
| 2014-03-14 | $7.86 | $10.24 | 384,100 | — | — |
| 2014-03-13 | $7.96 | $10.37 | 465,100 | — | — |
| 2014-03-12 | $7.97 | $10.39 | 524,800 | — | — |
| 2014-03-11 | $8.12 | $10.58 | 391,000 | — | — |
| 2014-03-10 | $8.18 | $10.66 | 529,600 | — | — |
| 2014-03-07 | $8.48 | $11.05 | 563,400 | — | — |
| 2014-03-06 | $8.13 | $10.60 | 1,502,500 | — | — |
| 2014-03-05 | $8.23 | $10.73 | 2,667,100 | — | — |
| 2014-03-04 | $7.39 | $9.63 | 922,900 | — | — |
| 2014-03-03 | $6.88 | $8.97 | 411,900 | — | — |
| 2014-02-28 | $6.94 | $9.05 | 477,100 | — | — |
| 2014-02-27 | $7.14 | $9.31 | 542,300 | — | — |
| 2014-02-26 | $7.07 | $9.21 | 458,000 | — | — |
| 2014-02-25 | $6.98 | $9.10 | 580,100 | — | — |
| 2014-02-24 | $6.78 | $8.84 | 400,300 | — | — |
| 2014-02-21 | $6.73 | $8.77 | 263,200 | — | — |
| 2014-02-20 | $6.78 | $8.84 | 305,400 | — | — |
| 2014-02-19 | $6.70 | $8.73 | 524,800 | — | — |
| 2014-02-18 | $6.81 | $8.88 | 386,200 | — | — |
| 2014-02-14 | $6.65 | $8.67 | 309,400 | — | — |
| 2014-02-13 | $6.75 | $8.80 | 427,000 | — | — |
| 2014-02-12 | $6.58 | $8.58 | 459,900 | — | — |
| 2014-02-11 | $6.42 | $8.37 | 494,700 | — | — |
| 2014-02-10 | $6.36 | $8.29 | 499,900 | — | — |
| 2014-02-07 | $6.07 | $7.91 | 1,060,700 | — | — |
| 2014-02-06 | $6.12 | $7.98 | 1,528,800 | — | — |
| 2014-02-05 | $5.55 | $7.23 | 623,500 | — | — |
| 2014-02-04 | $5.59 | $7.29 | 381,900 | — | — |
| 2014-02-03 | $5.53 | $7.21 | 720,500 | — | — |
| 2014-01-31 | $5.87 | $7.65 | 554,800 | — | — |
| 2014-01-30 | $6.01 | $7.83 | 333,600 | — | — |
| 2014-01-29 | $6.03 | $7.86 | 395,000 | — | — |
| 2014-01-28 | $6.07 | $7.91 | 416,400 | — | — |
| 2014-01-27 | $5.94 | $7.74 | 722,400 | — | — |
| 2014-01-24 | $6.36 | $8.29 | 344,100 | — | — |
| 2014-01-23 | $6.66 | $8.68 | 467,300 | — | — |
| 2014-01-22 | $6.76 | $8.81 | 309,800 | — | — |
| 2014-01-21 | $6.92 | $9.02 | 704,500 | — | — |
| 2014-01-17 | $6.75 | $8.80 | 524,800 | — | — |
| 2014-01-16 | $6.90 | $8.99 | 285,700 | — | — |
| 2014-01-15 | $6.83 | $8.90 | 417,300 | — | — |
| 2014-01-14 | $6.69 | $8.72 | 439,500 | — | — |
| 2014-01-13 | $6.52 | $8.50 | 703,400 | — | — |
| 2014-01-10 | $6.83 | $8.90 | 854,900 | — | — |
| 2014-01-09 | $6.79 | $8.85 | 1,210,100 | — | — |
| 2014-01-08 | $6.98 | $9.10 | 1,177,200 | — | — |
| 2014-01-07 | $6.62 | $8.63 | 1,105,900 | — | — |
| 2014-01-06 | $6.54 | $8.52 | 876,600 | — | — |
| 2014-01-03 | $6.80 | $8.86 | 1,400,100 | — | — |
| 2014-01-02 | $6.47 | $8.43 | 593,700 | — | — |