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
- 1986-09-10 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 | $12.96 | $15.54 | 76,400 | — | — |
| 2014-12-30 | $12.38 | $14.84 | 42,000 | — | — |
| 2014-12-29 | $12.32 | $14.77 | 124,400 | — | — |
| 2014-12-26 | $12.97 | $15.55 | 142,000 | — | — |
| 2014-12-24 | $12.48 | $14.96 | 48,000 | — | — |
| 2014-12-23 | $12.27 | $14.71 | 122,000 | — | — |
| 2014-12-22 | $12.32 | $14.77 | 107,200 | — | — |
| 2014-12-19 | $12.16 | $14.57 | 247,200 | — | — |
| 2014-12-18 | $12.47 | $14.95 | 146,800 | — | — |
| 2014-12-17 | $12.50 | $14.98 | 71,200 | — | — |
| 2014-12-16 | $12.44 | $14.91 | 78,400 | — | — |
| 2014-12-15 | $12.43 | $14.90 | 61,600 | — | — |
| 2014-12-12 | $12.44 | $14.92 | 70,800 | — | — |
| 2014-12-11 | $12.50 | $14.98 | 92,400 | — | — |
| 2014-12-10 | $12.20 | $14.63 | 83,200 | — | — |
| 2014-12-09 | $12.45 | $14.92 | 98,800 | — | — |
| 2014-12-08 | $12.27 | $14.71 | 83,600 | — | — |
| 2014-12-05 | $12.15 | $14.56 | 206,400 | — | — |
| 2014-12-04 | $12.08 | $14.48 | 219,600 | — | — |
| 2014-12-03 | $12.16 | $14.57 | 143,600 | — | — |
| 2014-12-02 | $12.04 | $14.44 | 310,400 | — | — |
| 2014-12-01 | $11.15 | $13.36 | 100,800 | — | — |
| 2014-11-28 | $11.36 | $13.62 | 39,600 | — | — |
| 2014-11-26 | $11.39 | $13.65 | 94,800 | — | — |
| 2014-11-25 | $11.32 | $13.57 | 56,000 | — | — |
| 2014-11-24 | $11.38 | $13.64 | 119,200 | — | — |
| 2014-11-21 | $11.31 | $13.55 | 230,400 | — | — |
| 2014-11-20 | $11.10 | $13.31 | 109,600 | — | — |
| 2014-11-19 | $10.75 | $12.89 | 156,400 | — | — |
| 2014-11-18 | $10.75 | $12.89 | 71,200 | — | — |
| 2014-11-17 | $10.48 | $12.56 | 52,800 | — | — |
| 2014-11-14 | $10.66 | $12.78 | 58,000 | — | — |
| 2014-11-13 | $10.85 | $13.01 | 68,000 | — | — |
| 2014-11-12 | $10.85 | $13.00 | 64,400 | — | — |
| 2014-11-11 | $10.77 | $12.91 | 90,800 | — | — |
| 2014-11-10 | $10.91 | $13.08 | 118,800 | — | — |
| 2014-11-07 | $10.71 | $12.84 | 82,000 | — | — |
| 2014-11-06 | $10.75 | $12.89 | 76,800 | — | — |
| 2014-11-05 | $10.75 | $12.89 | 84,800 | — | — |
| 2014-11-04 | $10.77 | $12.91 | 54,800 | — | — |
| 2014-11-03 | $10.69 | $12.81 | 78,400 | — | — |
| 2014-10-31 | $10.75 | $12.88 | 152,000 | — | — |
| 2014-10-30 | $10.95 | $13.13 | 110,000 | — | — |
| 2014-10-29 | $11.21 | $13.44 | 285,200 | — | — |
| 2014-10-28 | $10.13 | $12.15 | 133,600 | — | — |
| 2014-10-27 | $9.94 | $11.92 | 67,200 | — | — |
| 2014-10-24 | $10.05 | $12.05 | 77,600 | — | — |
| 2014-10-23 | $9.98 | $11.97 | 88,400 | — | — |
| 2014-10-22 | $9.50 | $11.39 | 122,400 | — | — |
| 2014-10-21 | $9.56 | $11.46 | 80,800 | — | — |
| 2014-10-20 | $9.42 | $11.29 | 81,200 | — | — |
| 2014-10-17 | $9.41 | $11.28 | 67,600 | — | — |
| 2014-10-16 | $9.58 | $11.48 | 165,600 | — | — |
| 2014-10-15 | $8.84 | $10.60 | 88,800 | — | — |
| 2014-10-14 | $8.66 | $10.38 | 86,400 | — | — |
| 2014-10-13 | $8.69 | $10.41 | 82,000 | — | — |
| 2014-10-10 | $8.86 | $10.62 | 131,200 | — | — |
| 2014-10-09 | $8.78 | $10.52 | 87,200 | — | — |
| 2014-10-08 | $9.02 | $10.81 | 136,800 | — | — |
| 2014-10-07 | $9.12 | $10.93 | 66,000 | — | — |
| 2014-10-06 | $9.19 | $11.02 | 82,000 | — | — |
| 2014-10-03 | $9.37 | $11.23 | 88,400 | — | — |
| 2014-10-02 | $9.21 | $11.05 | 144,400 | — | — |
| 2014-10-01 | $9.06 | $10.87 | 142,800 | — | — |
| 2014-09-30 | $9.06 | $10.87 | 217,200 | — | — |
| 2014-09-29 | $8.63 | $10.34 | 83,600 | — | — |
| 2014-09-26 | $8.81 | $10.56 | 67,200 | — | — |
| 2014-09-25 | $8.48 | $10.17 | 87,600 | — | — |
| 2014-09-24 | $8.65 | $10.37 | 61,200 | — | — |
| 2014-09-23 | $8.45 | $10.13 | 127,200 | — | — |
| 2014-09-22 | $8.43 | $10.10 | 86,800 | — | — |
| 2014-09-19 | $8.67 | $10.40 | 205,600 | — | — |
| 2014-09-18 | $8.87 | $10.64 | 89,200 | — | — |
| 2014-09-17 | $8.75 | $10.49 | 240,400 | — | — |
| 2014-09-16 | $8.96 | $10.74 | 62,000 | — | — |
| 2014-09-15 | $8.93 | $10.70 | 99,600 | — | — |
| 2014-09-12 | $9.18 | $11.00 | 37,600 | — | — |
| 2014-09-11 | $9.41 | $11.28 | 50,400 | — | — |
| 2014-09-10 | $9.49 | $11.38 | 71,600 | — | — |
| 2014-09-09 | $9.29 | $11.14 | 96,000 | — | — |
| 2014-09-08 | $9.50 | $11.39 | 99,200 | — | — |
| 2014-09-05 | $9.44 | $11.32 | 65,600 | — | — |
| 2014-09-04 | $9.12 | $10.93 | 83,200 | — | — |
| 2014-09-03 | $9.19 | $11.02 | 52,800 | — | — |
| 2014-09-02 | $9.31 | $11.17 | 144,800 | — | — |
| 2014-08-29 | $9.18 | $11.01 | 242,400 | — | — |
| 2014-08-28 | $9.26 | $11.10 | 47,600 | — | — |
| 2014-08-27 | $9.44 | $11.32 | 44,800 | — | — |
| 2014-08-26 | $9.52 | $11.42 | 90,000 | — | — |
| 2014-08-25 | $9.51 | $11.41 | 99,600 | — | — |
| 2014-08-22 | $9.46 | $11.35 | 52,400 | — | — |
| 2014-08-21 | $9.47 | $11.36 | 101,600 | — | — |
| 2014-08-20 | $9.48 | $11.37 | 76,400 | — | — |
| 2014-08-19 | $9.60 | $11.51 | 136,800 | — | — |
| 2014-08-18 | $9.39 | $11.26 | 178,000 | — | — |
| 2014-08-15 | $9.38 | $11.24 | 139,600 | — | — |
| 2014-08-14 | $9.56 | $11.46 | 130,000 | — | — |
| 2014-08-13 | $9.72 | $11.65 | 184,800 | — | — |
| 2014-08-12 | $9.48 | $11.37 | 167,600 | — | — |
| 2014-08-11 | $9.42 | $11.29 | 293,200 | — | — |
| 2014-08-08 | $8.97 | $10.76 | 75,600 | — | — |
| 2014-08-07 | $8.95 | $10.73 | 73,200 | — | — |
| 2014-08-06 | $8.97 | $10.75 | 112,800 | — | — |
| 2014-08-05 | $8.96 | $10.74 | 159,600 | — | — |
| 2014-08-04 | $9.04 | $10.84 | 221,600 | — | — |
| 2014-08-01 | $8.43 | $10.10 | 84,400 | — | — |
| 2014-07-31 | $8.69 | $10.42 | 166,800 | — | — |
| 2014-07-30 | $9.01 | $10.80 | 178,000 | — | — |
| 2014-07-29 | $8.61 | $10.32 | 115,600 | — | — |
| 2014-07-28 | $8.54 | $10.24 | 164,400 | — | — |
| 2014-07-25 | $8.59 | $10.30 | 178,400 | — | — |
| 2014-07-24 | $8.55 | $10.25 | 75,600 | — | — |
| 2014-07-23 | $8.57 | $10.28 | 200,800 | — | — |
| 2014-07-22 | $8.61 | $10.32 | 164,400 | — | — |
| 2014-07-21 | $8.40 | $10.07 | 186,000 | — | — |
| 2014-07-18 | $8.16 | $9.78 | 73,200 | — | — |
| 2014-07-17 | $7.91 | $9.49 | 71,200 | — | — |
| 2014-07-16 | $7.96 | $9.55 | 149,200 | — | — |
| 2014-07-15 | $7.93 | $9.50 | 176,800 | — | — |
| 2014-07-14 | $7.81 | $9.36 | 270,400 | — | — |
| 2014-07-11 | $7.27 | $8.71 | 122,800 | — | — |
| 2014-07-10 | $7.01 | $8.40 | 114,400 | — | — |
| 2014-07-09 | $7.38 | $8.84 | 123,200 | — | — |
| 2014-07-08 | $7.25 | $8.69 | 67,600 | — | — |
| 2014-07-07 | $7.20 | $8.63 | 91,600 | — | — |
| 2014-07-03 | $7.21 | $8.65 | 58,400 | — | — |
| 2014-07-02 | $7.25 | $8.69 | 124,800 | — | — |
| 2014-07-01 | $7.31 | $8.76 | 154,800 | — | — |
| 2014-06-30 | $6.99 | $8.38 | 169,600 | — | — |
| 2014-06-27 | $6.48 | $7.77 | 1,918,400 | — | — |
| 2014-06-26 | $6.73 | $8.07 | 108,000 | — | — |
| 2014-06-25 | $6.83 | $8.18 | 168,000 | — | — |
| 2014-06-24 | $6.67 | $7.99 | 155,600 | — | — |
| 2014-06-23 | $6.98 | $8.37 | 171,200 | — | — |
| 2014-06-20 | $7.17 | $8.59 | 192,000 | — | — |
| 2014-06-19 | $6.84 | $8.20 | 92,000 | — | — |
| 2014-06-18 | $6.79 | $8.14 | 125,200 | — | — |
| 2014-06-17 | $6.59 | $7.90 | 100,800 | — | — |
| 2014-06-16 | $6.65 | $7.97 | 93,600 | — | — |
| 2014-06-13 | $6.61 | $7.93 | 43,200 | — | — |
| 2014-06-12 | $6.61 | $7.93 | 56,800 | — | — |
| 2014-06-11 | $6.74 | $8.08 | 141,200 | — | — |
| 2014-06-10 | $6.69 | $8.02 | 53,600 | — | — |
| 2014-06-09 | $6.65 | $7.98 | 70,000 | — | — |
| 2014-06-06 | $6.58 | $7.89 | 62,800 | — | — |
| 2014-06-05 | $6.65 | $7.98 | 67,200 | — | — |
| 2014-06-04 | $6.57 | $7.88 | 74,800 | — | — |
| 2014-06-03 | $6.53 | $7.82 | 114,400 | — | — |
| 2014-06-02 | $6.45 | $7.73 | 41,200 | — | — |
| 2014-05-30 | $6.48 | $7.77 | 133,600 | — | — |
| 2014-05-29 | $6.05 | $7.25 | 40,000 | — | — |
| 2014-05-28 | $6.00 | $7.19 | 52,000 | — | — |
| 2014-05-27 | $6.01 | $7.21 | 112,400 | — | — |
| 2014-05-23 | $6.00 | $7.19 | 78,000 | — | — |
| 2014-05-22 | $6.00 | $7.19 | 112,400 | — | — |
| 2014-05-21 | $6.00 | $7.19 | 158,800 | — | — |
| 2014-05-20 | $6.00 | $7.19 | 67,600 | — | — |
| 2014-05-19 | $6.00 | $7.19 | 84,000 | — | — |
| 2014-05-16 | $5.97 | $7.15 | 26,800 | — | — |
| 2014-05-15 | $5.95 | $7.13 | 22,800 | — | — |
| 2014-05-14 | $5.99 | $7.18 | 65,200 | — | — |
| 2014-05-13 | $5.98 | $7.17 | 57,200 | — | — |
| 2014-05-12 | $6.00 | $7.19 | 68,800 | — | — |
| 2014-05-09 | $5.89 | $7.06 | 62,000 | — | — |
| 2014-05-08 | $5.95 | $7.13 | 56,000 | — | — |
| 2014-05-07 | $5.86 | $7.03 | 38,400 | — | — |
| 2014-05-06 | $5.99 | $7.18 | 75,600 | — | — |
| 2014-05-05 | $6.01 | $7.21 | 82,000 | — | — |
| 2014-05-02 | $5.99 | $7.18 | 80,000 | — | — |
| 2014-05-01 | $6.07 | $7.28 | 138,800 | — | — |
| 2014-04-30 | $6.22 | $7.46 | 43,600 | — | — |
| 2014-04-29 | $6.18 | $7.41 | 106,000 | — | — |
| 2014-04-28 | $6.25 | $7.49 | 210,000 | — | — |
| 2014-04-25 | $5.96 | $7.14 | 86,400 | — | — |
| 2014-04-24 | $5.80 | $6.95 | 51,600 | — | — |
| 2014-04-23 | $5.75 | $6.89 | 77,200 | — | — |
| 2014-04-22 | $5.64 | $6.77 | 84,400 | — | — |
| 2014-04-21 | $5.50 | $6.59 | 59,600 | — | — |
| 2014-04-17 | $5.46 | $6.55 | 112,400 | — | — |
| 2014-04-16 | $5.34 | $6.40 | 80,000 | — | — |
| 2014-04-15 | $5.46 | $6.55 | 40,800 | — | — |
| 2014-04-14 | $5.25 | $6.29 | 48,400 | — | — |
| 2014-04-11 | $5.10 | $6.11 | 22,800 | — | — |
| 2014-04-10 | $5.11 | $6.12 | 46,800 | — | — |
| 2014-04-09 | $5.07 | $6.08 | 26,400 | — | — |
| 2014-04-08 | $5.04 | $6.04 | 33,200 | — | — |
| 2014-04-07 | $5.03 | $6.02 | 85,200 | — | — |
| 2014-04-04 | $5.04 | $6.05 | 48,800 | — | — |
| 2014-04-03 | $5.08 | $6.09 | 48,800 | — | — |
| 2014-04-02 | $5.08 | $6.09 | 52,000 | — | — |
| 2014-04-01 | $5.06 | $6.06 | 66,800 | — | — |
| 2014-03-31 | $4.97 | $5.96 | 53,600 | — | — |
| 2014-03-28 | $4.84 | $5.80 | 35,600 | — | — |
| 2014-03-27 | $4.94 | $5.92 | 96,800 | — | — |
| 2014-03-26 | $5.13 | $6.14 | 64,400 | — | — |
| 2014-03-25 | $5.20 | $6.23 | 60,400 | — | — |
| 2014-03-24 | $5.45 | $6.53 | 68,800 | — | — |
| 2014-03-21 | $5.69 | $6.82 | 100,000 | — | — |
| 2014-03-20 | $5.52 | $6.62 | 41,600 | — | — |
| 2014-03-19 | $5.53 | $6.63 | 42,400 | — | — |
| 2014-03-18 | $5.56 | $6.67 | 30,000 | — | — |
| 2014-03-17 | $5.60 | $6.71 | 90,000 | — | — |
| 2014-03-14 | $5.56 | $6.66 | 57,600 | — | — |
| 2014-03-13 | $5.55 | $6.65 | 80,800 | — | — |
| 2014-03-12 | $5.67 | $6.80 | 77,600 | — | — |
| 2014-03-11 | $5.67 | $6.79 | 139,200 | — | — |
| 2014-03-10 | $5.58 | $6.69 | 108,800 | — | — |
| 2014-03-07 | $5.09 | $6.10 | 42,000 | — | — |
| 2014-03-06 | $5.07 | $6.08 | 66,800 | — | — |
| 2014-03-05 | $4.94 | $5.92 | 108,000 | — | — |
| 2014-03-04 | $4.76 | $5.71 | 105,600 | — | — |
| 2014-03-03 | $4.63 | $5.55 | 56,800 | — | — |
| 2014-02-28 | $4.55 | $5.45 | 49,600 | — | — |
| 2014-02-27 | $4.77 | $5.72 | 17,600 | — | — |
| 2014-02-26 | $4.61 | $5.52 | 84,000 | — | — |
| 2014-02-25 | $4.69 | $5.62 | 15,200 | — | — |
| 2014-02-24 | $4.79 | $5.74 | 102,800 | — | — |
| 2014-02-21 | $4.83 | $5.79 | 26,000 | — | — |
| 2014-02-20 | $4.85 | $5.82 | 11,200 | — | — |
| 2014-02-19 | $4.86 | $5.82 | 20,800 | — | — |
| 2014-02-18 | $4.93 | $5.91 | 54,400 | — | — |
| 2014-02-14 | $4.89 | $5.86 | 58,000 | — | — |
| 2014-02-13 | $4.95 | $5.93 | 91,200 | — | — |
| 2014-02-12 | $4.85 | $5.82 | 125,200 | — | — |
| 2014-02-11 | $4.51 | $5.41 | 161,200 | — | — |
| 2014-02-10 | $4.57 | $5.47 | 83,200 | — | — |
| 2014-02-07 | $4.64 | $5.56 | 51,200 | — | — |
| 2014-02-06 | $4.79 | $5.75 | 52,800 | — | — |
| 2014-02-05 | $4.96 | $5.95 | 53,200 | — | — |
| 2014-02-04 | $4.98 | $5.96 | 42,800 | — | — |
| 2014-02-03 | $4.72 | $5.66 | 98,000 | — | — |
| 2014-01-31 | $4.95 | $5.94 | 38,000 | — | — |
| 2014-01-30 | $5.00 | $6.00 | 85,200 | — | — |
| 2014-01-29 | $4.94 | $5.92 | 120,800 | — | — |
| 2014-01-28 | $4.99 | $5.99 | 63,200 | — | — |
| 2014-01-27 | $4.64 | $5.56 | 182,000 | — | — |
| 2014-01-24 | $4.97 | $5.95 | 98,400 | — | — |
| 2014-01-23 | $5.00 | $5.99 | 193,200 | — | — |
| 2014-01-22 | $4.99 | $5.98 | 20,400 | — | — |
| 2014-01-21 | $4.99 | $5.98 | 130,800 | — | — |
| 2014-01-17 | $4.99 | $5.99 | 44,400 | — | — |
| 2014-01-16 | $5.03 | $6.02 | 127,200 | — | — |
| 2014-01-15 | $5.10 | $6.11 | 94,800 | — | — |
| 2014-01-14 | $5.09 | $6.10 | 72,800 | — | — |
| 2014-01-13 | $5.19 | $6.22 | 31,600 | — | — |
| 2014-01-10 | $5.21 | $6.25 | 20,400 | — | — |
| 2014-01-09 | $5.15 | $6.17 | 14,800 | — | — |
| 2014-01-08 | $5.07 | $6.07 | 40,800 | — | — |
| 2014-01-07 | $5.21 | $6.25 | 95,200 | — | — |
| 2014-01-06 | $5.21 | $6.25 | 218,000 | — | — |
| 2014-01-03 | $5.19 | $6.22 | 46,800 | — | — |
| 2014-01-02 | $5.19 | $6.22 | 38,400 | — | — |