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
- 1992-06-16 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 | $6.88 | $7.58 | 485,700 | — | — |
| 2014-12-30 | $6.90 | $7.60 | 352,600 | — | — |
| 2014-12-29 | $6.86 | $7.56 | 273,400 | — | — |
| 2014-12-26 | $6.76 | $7.45 | 200,200 | — | — |
| 2014-12-24 | $6.90 | $7.60 | 94,200 | — | — |
| 2014-12-23 | $6.93 | $7.64 | 356,100 | — | — |
| 2014-12-22 | $6.74 | $7.43 | 249,000 | — | — |
| 2014-12-19 | $6.77 | $7.46 | 353,400 | — | — |
| 2014-12-18 | $6.77 | $7.46 | 602,700 | — | — |
| 2014-12-17 | $6.58 | $7.25 | 647,200 | — | — |
| 2014-12-16 | $6.35 | $7.00 | 283,300 | — | — |
| 2014-12-15 | $6.39 | $7.04 | 591,700 | — | — |
| 2014-12-12 | $6.45 | $7.11 | 527,500 | — | — |
| 2014-12-11 | $6.54 | $7.21 | 275,400 | — | — |
| 2014-12-10 | $6.46 | $7.12 | 519,900 | — | — |
| 2014-12-09 | $6.52 | $7.18 | 700,300 | — | — |
| 2014-12-08 | $6.55 | $7.22 | 680,700 | — | — |
| 2014-12-05 | $6.65 | $7.33 | 719,600 | — | — |
| 2014-12-04 | $6.59 | $7.26 | 760,000 | — | — |
| 2014-12-03 | $6.61 | $7.28 | 568,200 | — | — |
| 2014-12-02 | $6.58 | $7.25 | 1,128,700 | — | — |
| 2014-12-01 | $6.42 | $7.07 | 942,100 | — | — |
| 2014-11-28 | $6.55 | $7.22 | 297,700 | — | — |
| 2014-11-26 | $6.68 | $7.36 | 754,800 | — | — |
| 2014-11-25 | $6.59 | $7.26 | 596,200 | — | — |
| 2014-11-24 | $6.59 | $7.26 | 468,400 | — | — |
| 2014-11-21 | $6.67 | $7.35 | 847,500 | — | — |
| 2014-11-20 | $6.62 | $7.29 | 1,569,000 | — | — |
| 2014-11-19 | $6.66 | $7.34 | 1,174,600 | — | — |
| 2014-11-18 | $6.69 | $7.37 | 2,575,300 | — | — |
| 2014-11-17 | $6.88 | $7.58 | 886,500 | — | — |
| 2014-11-14 | $6.72 | $7.40 | 586,700 | — | — |
| 2014-11-13 | $6.62 | $7.29 | 2,014,100 | — | — |
| 2014-11-12 | $6.47 | $7.13 | 2,832,400 | — | — |
| 2014-11-11 | $6.45 | $7.11 | 727,400 | — | — |
| 2014-11-10 | $6.53 | $7.20 | 1,731,800 | — | — |
| 2014-11-07 | $6.37 | $7.02 | 5,159,500 | — | — |
| 2014-11-06 | $6.24 | $6.88 | 8,118,200 | — | — |
| 2014-11-05 | $6.06 | $6.68 | 652,700 | — | — |
| 2014-11-04 | $6.04 | $6.66 | 901,500 | — | — |
| 2014-11-03 | $6.22 | $6.85 | 655,300 | — | — |
| 2014-10-31 | $6.07 | $6.69 | 2,477,700 | — | — |
| 2014-10-30 | $6.05 | $6.67 | 2,944,400 | — | — |
| 2014-10-29 | $6.25 | $6.89 | 1,896,700 | — | — |
| 2014-10-28 | $6.51 | $7.17 | 438,000 | — | — |
| 2014-10-27 | $6.50 | $7.16 | 257,300 | — | — |
| 2014-10-24 | $6.49 | $7.15 | 211,400 | — | — |
| 2014-10-23 | $6.45 | $7.11 | 278,200 | — | — |
| 2014-10-22 | $6.48 | $7.14 | 291,600 | — | — |
| 2014-10-21 | $6.55 | $7.22 | 495,100 | — | — |
| 2014-10-20 | $6.50 | $7.16 | 348,300 | — | — |
| 2014-10-17 | $6.40 | $7.05 | 211,600 | — | — |
| 2014-10-16 | $6.46 | $7.12 | 390,600 | — | — |
| 2014-10-15 | $6.47 | $7.13 | 605,100 | — | — |
| 2014-10-14 | $6.48 | $7.14 | 763,200 | — | — |
| 2014-10-13 | $6.69 | $7.37 | 457,000 | — | — |
| 2014-10-10 | $6.62 | $7.29 | 473,100 | — | — |
| 2014-10-09 | $6.64 | $7.32 | 444,000 | — | — |
| 2014-10-08 | $6.77 | $7.46 | 251,600 | — | — |
| 2014-10-07 | $6.72 | $7.40 | 295,500 | — | — |
| 2014-10-06 | $6.86 | $7.56 | 464,100 | — | — |
| 2014-10-03 | $6.91 | $7.61 | 184,200 | — | — |
| 2014-10-02 | $6.86 | $7.56 | 310,700 | — | — |
| 2014-10-01 | $6.85 | $7.55 | 425,500 | — | — |
| 2014-09-30 | $6.87 | $7.57 | 259,200 | — | — |
| 2014-09-29 | $6.96 | $7.67 | 262,200 | — | — |
| 2014-09-26 | $7.12 | $7.85 | 264,200 | — | — |
| 2014-09-25 | $7.07 | $7.79 | 445,600 | — | — |
| 2014-09-24 | $7.10 | $7.82 | 512,500 | — | — |
| 2014-09-23 | $7.20 | $7.93 | 349,900 | — | — |
| 2014-09-22 | $7.29 | $8.03 | 507,100 | — | — |
| 2014-09-19 | $7.36 | $8.11 | 210,300 | — | — |
| 2014-09-18 | $7.45 | $8.21 | 363,800 | — | — |
| 2014-09-17 | $7.47 | $8.23 | 253,700 | — | — |
| 2014-09-16 | $7.45 | $8.21 | 523,100 | — | — |
| 2014-09-15 | $7.44 | $8.20 | 225,300 | — | — |
| 2014-09-12 | $7.45 | $8.21 | 478,500 | — | — |
| 2014-09-11 | $7.60 | $8.37 | 406,800 | — | — |
| 2014-09-10 | $7.59 | $8.36 | 907,300 | — | — |
| 2014-09-09 | $7.60 | $8.37 | 379,100 | — | — |
| 2014-09-08 | $7.51 | $8.28 | 332,600 | — | — |
| 2014-09-05 | $7.57 | $8.34 | 467,200 | — | — |
| 2014-09-04 | $7.66 | $8.44 | 426,300 | — | — |
| 2014-09-03 | $7.58 | $8.35 | 571,200 | — | — |
| 2014-09-02 | $7.51 | $8.28 | 1,280,100 | — | — |
| 2014-08-29 | $7.50 | $8.26 | 1,305,300 | — | — |
| 2014-08-28 | $7.49 | $8.25 | 2,370,900 | — | — |
| 2014-08-27 | $7.29 | $8.03 | 319,300 | — | — |
| 2014-08-26 | $7.31 | $8.05 | 246,100 | — | — |
| 2014-08-25 | $7.35 | $8.03 | 408,000 | — | — |
| 2014-08-22 | $7.35 | $8.03 | 569,600 | — | — |
| 2014-08-21 | $7.54 | $8.24 | 413,100 | — | — |
| 2014-08-20 | $7.56 | $8.26 | 734,400 | — | — |
| 2014-08-19 | $7.60 | $8.31 | 997,300 | — | — |
| 2014-08-18 | $7.40 | $8.09 | 1,774,300 | — | — |
| 2014-08-15 | $7.50 | $8.20 | 1,395,600 | — | — |
| 2014-08-14 | $7.37 | $8.05 | 674,100 | — | — |
| 2014-08-13 | $7.28 | $7.96 | 276,900 | — | — |
| 2014-08-12 | $7.33 | $8.01 | 188,900 | — | — |
| 2014-08-11 | $7.32 | $8.00 | 220,400 | — | — |
| 2014-08-08 | $7.31 | $7.99 | 185,900 | — | — |
| 2014-08-07 | $7.34 | $8.02 | 249,800 | — | — |
| 2014-08-06 | $7.34 | $8.02 | 121,000 | — | — |
| 2014-08-05 | $7.27 | $7.95 | 500,800 | — | — |
| 2014-08-04 | $7.30 | $7.98 | 763,900 | — | — |
| 2014-08-01 | $6.94 | $7.58 | 866,800 | — | — |
| 2014-07-31 | $6.87 | $7.51 | 567,100 | — | — |
| 2014-07-30 | $6.63 | $7.25 | 189,800 | — | — |
| 2014-07-29 | $6.68 | $7.30 | 235,500 | — | — |
| 2014-07-28 | $6.75 | $7.38 | 215,100 | — | — |
| 2014-07-25 | $6.81 | $7.44 | 407,500 | — | — |
| 2014-07-24 | $6.93 | $7.57 | 203,800 | — | — |
| 2014-07-23 | $6.85 | $7.49 | 466,900 | — | — |
| 2014-07-22 | $6.88 | $7.52 | 163,800 | — | — |
| 2014-07-21 | $6.86 | $7.50 | 131,600 | — | — |
| 2014-07-18 | $6.91 | $7.55 | 118,100 | — | — |
| 2014-07-17 | $6.90 | $7.54 | 182,300 | — | — |
| 2014-07-16 | $6.97 | $7.62 | 122,200 | — | — |
| 2014-07-15 | $6.97 | $7.62 | 140,500 | — | — |
| 2014-07-14 | $7.01 | $7.66 | 149,600 | — | — |
| 2014-07-11 | $7.05 | $7.70 | 300,000 | — | — |
| 2014-07-10 | $7.06 | $7.72 | 491,300 | — | — |
| 2014-07-09 | $7.11 | $7.77 | 617,100 | — | — |
| 2014-07-08 | $7.11 | $7.77 | 239,100 | — | — |
| 2014-07-07 | $7.14 | $7.80 | 187,700 | — | — |
| 2014-07-03 | $7.15 | $7.81 | 84,500 | — | — |
| 2014-07-02 | $7.15 | $7.81 | 276,000 | — | — |
| 2014-07-01 | $7.09 | $7.75 | 326,400 | — | — |
| 2014-06-30 | $7.07 | $7.73 | 245,300 | — | — |
| 2014-06-27 | $6.93 | $7.57 | 359,800 | — | — |
| 2014-06-26 | $6.94 | $7.58 | 108,900 | — | — |
| 2014-06-25 | $6.93 | $7.57 | 265,700 | — | — |
| 2014-06-24 | $6.93 | $7.57 | 385,300 | — | — |
| 2014-06-23 | $7.05 | $7.70 | 342,700 | — | — |
| 2014-06-20 | $7.12 | $7.78 | 379,100 | — | — |
| 2014-06-19 | $7.09 | $7.75 | 475,900 | — | — |
| 2014-06-18 | $7.14 | $7.80 | 570,700 | — | — |
| 2014-06-17 | $7.11 | $7.77 | 207,700 | — | — |
| 2014-06-16 | $7.10 | $7.76 | 252,600 | — | — |
| 2014-06-13 | $7.11 | $7.77 | 241,200 | — | — |
| 2014-06-12 | $7.08 | $7.74 | 260,800 | — | — |
| 2014-06-11 | $7.16 | $7.83 | 106,700 | — | — |
| 2014-06-10 | $7.18 | $7.85 | 203,300 | — | — |
| 2014-06-09 | $7.26 | $7.93 | 266,500 | — | — |
| 2014-06-06 | $7.11 | $7.77 | 349,500 | — | — |
| 2014-06-05 | $7.03 | $7.68 | 305,400 | — | — |
| 2014-06-04 | $6.97 | $7.62 | 319,600 | — | — |
| 2014-06-03 | $7.00 | $7.59 | 239,900 | — | — |
| 2014-06-02 | $7.04 | $7.63 | 215,600 | — | — |
| 2014-05-30 | $7.10 | $7.70 | 416,600 | — | — |
| 2014-05-29 | $6.82 | $7.40 | 550,600 | — | — |
| 2014-05-28 | $6.99 | $7.58 | 2,029,300 | — | — |
| 2014-05-27 | $7.14 | $7.74 | 274,000 | — | — |
| 2014-05-23 | $7.21 | $7.82 | 164,800 | — | — |
| 2014-05-22 | $7.08 | $7.68 | 179,700 | — | — |
| 2014-05-21 | $7.12 | $7.72 | 117,600 | — | — |
| 2014-05-20 | $7.12 | $7.72 | 260,100 | — | — |
| 2014-05-19 | $7.09 | $7.69 | 213,400 | — | — |
| 2014-05-16 | $7.11 | $7.71 | 179,300 | — | — |
| 2014-05-15 | $7.03 | $7.62 | 210,100 | — | — |
| 2014-05-14 | $7.11 | $7.71 | 290,300 | — | — |
| 2014-05-13 | $7.22 | $7.83 | 318,900 | — | — |
| 2014-05-12 | $7.18 | $7.79 | 431,000 | — | — |
| 2014-05-09 | $7.27 | $7.88 | 411,500 | — | — |
| 2014-05-08 | $7.24 | $7.85 | 763,600 | — | — |
| 2014-05-07 | $7.26 | $7.87 | 2,318,700 | — | — |
| 2014-05-06 | $8.08 | $8.76 | 253,300 | — | — |
| 2014-05-05 | $8.16 | $8.85 | 111,900 | — | — |
| 2014-05-02 | $8.24 | $8.93 | 375,700 | — | — |
| 2014-05-01 | $8.16 | $8.85 | 144,000 | — | — |
| 2014-04-30 | $8.12 | $8.80 | 72,700 | — | — |
| 2014-04-29 | $8.19 | $8.88 | 226,000 | — | — |
| 2014-04-28 | $8.14 | $8.83 | 202,400 | — | — |
| 2014-04-25 | $8.22 | $8.91 | 210,600 | — | — |
| 2014-04-24 | $8.21 | $8.90 | 300,400 | — | — |
| 2014-04-23 | $8.12 | $8.80 | 449,700 | — | — |
| 2014-04-22 | $8.07 | $8.75 | 234,300 | — | — |
| 2014-04-21 | $8.06 | $8.74 | 92,000 | — | — |
| 2014-04-17 | $8.12 | $8.80 | 106,000 | — | — |
| 2014-04-16 | $8.07 | $8.75 | 193,100 | — | — |
| 2014-04-15 | $8.05 | $8.73 | 248,500 | — | — |
| 2014-04-14 | $8.06 | $8.74 | 212,300 | — | — |
| 2014-04-11 | $8.03 | $8.71 | 221,000 | — | — |
| 2014-04-10 | $8.21 | $8.90 | 230,500 | — | — |
| 2014-04-09 | $8.30 | $9.00 | 159,400 | — | — |
| 2014-04-08 | $8.28 | $8.98 | 203,000 | — | — |
| 2014-04-07 | $8.42 | $9.13 | 610,300 | — | — |
| 2014-04-04 | $8.38 | $9.09 | 433,600 | — | — |
| 2014-04-03 | $8.15 | $8.84 | 311,500 | — | — |
| 2014-04-02 | $8.12 | $8.80 | 408,300 | — | — |
| 2014-04-01 | $8.12 | $8.80 | 610,000 | — | — |
| 2014-03-31 | $8.47 | $9.18 | 457,700 | — | — |
| 2014-03-28 | $8.46 | $9.17 | 938,700 | — | — |
| 2014-03-27 | $8.17 | $8.86 | 1,835,200 | — | — |
| 2014-03-26 | $8.03 | $8.71 | 562,100 | — | — |
| 2014-03-25 | $8.17 | $8.86 | 684,200 | — | — |
| 2014-03-24 | $7.97 | $8.64 | 1,677,900 | — | — |
| 2014-03-21 | $8.02 | $8.70 | 473,700 | — | — |
| 2014-03-20 | $8.05 | $8.73 | 495,400 | — | — |
| 2014-03-19 | $8.09 | $8.77 | 438,700 | — | — |
| 2014-03-18 | $8.15 | $8.84 | 252,000 | — | — |
| 2014-03-17 | $8.05 | $8.73 | 219,300 | — | — |
| 2014-03-14 | $8.02 | $8.70 | 450,800 | — | — |
| 2014-03-13 | $7.98 | $8.65 | 642,700 | — | — |
| 2014-03-12 | $7.98 | $8.65 | 794,700 | — | — |
| 2014-03-11 | $8.03 | $8.71 | 793,600 | — | — |
| 2014-03-10 | $8.09 | $8.77 | 360,500 | — | — |
| 2014-03-07 | $8.06 | $8.74 | 649,000 | — | — |
| 2014-03-06 | $8.12 | $8.75 | 1,218,200 | — | — |
| 2014-03-05 | $8.16 | $8.79 | 276,000 | — | — |
| 2014-03-04 | $8.11 | $8.73 | 604,400 | — | — |
| 2014-03-03 | $8.12 | $8.75 | 656,600 | — | — |
| 2014-02-28 | $8.14 | $8.77 | 1,167,900 | — | — |
| 2014-02-27 | $8.12 | $8.75 | 971,000 | — | — |
| 2014-02-26 | $8.17 | $8.80 | 349,500 | — | — |
| 2014-02-25 | $8.22 | $8.85 | 202,300 | — | — |
| 2014-02-24 | $8.31 | $8.95 | 147,000 | — | — |
| 2014-02-21 | $8.28 | $8.92 | 307,600 | — | — |
| 2014-02-20 | $8.39 | $9.04 | 301,300 | — | — |
| 2014-02-19 | $8.12 | $8.75 | 426,200 | — | — |
| 2014-02-18 | $8.06 | $8.68 | 692,000 | — | — |
| 2014-02-14 | $8.03 | $8.65 | 367,800 | — | — |
| 2014-02-13 | $8.00 | $8.62 | 1,096,000 | — | — |
| 2014-02-12 | $8.04 | $8.66 | 2,789,400 | — | — |
| 2014-02-11 | $7.96 | $8.57 | 1,625,800 | — | — |
| 2014-02-10 | $7.99 | $8.61 | 918,000 | — | — |
| 2014-02-07 | $8.00 | $8.62 | 306,800 | — | — |
| 2014-02-06 | $7.95 | $8.56 | 944,500 | — | — |
| 2014-02-05 | $7.97 | $8.58 | 2,980,800 | — | — |
| 2014-02-04 | $7.96 | $8.57 | 265,800 | — | — |
| 2014-02-03 | $7.77 | $8.37 | 429,100 | — | — |
| 2014-01-31 | $7.86 | $8.47 | 363,000 | — | — |
| 2014-01-30 | $7.85 | $8.45 | 148,700 | — | — |
| 2014-01-29 | $7.92 | $8.53 | 391,300 | — | — |
| 2014-01-28 | $8.00 | $8.62 | 210,900 | — | — |
| 2014-01-27 | $7.90 | $8.51 | 492,200 | — | — |
| 2014-01-24 | $7.73 | $8.33 | 244,600 | — | — |
| 2014-01-23 | $7.91 | $8.52 | 160,800 | — | — |
| 2014-01-22 | $8.01 | $8.63 | 125,700 | — | — |
| 2014-01-21 | $8.01 | $8.63 | 162,900 | — | — |
| 2014-01-17 | $7.95 | $8.56 | 214,700 | — | — |
| 2014-01-16 | $8.05 | $8.67 | 80,300 | — | — |
| 2014-01-15 | $8.11 | $8.73 | 257,000 | — | — |
| 2014-01-14 | $7.97 | $8.58 | 233,700 | — | — |
| 2014-01-13 | $8.11 | $8.73 | 133,800 | — | — |
| 2014-01-10 | $8.16 | $8.79 | 184,900 | — | — |
| 2014-01-09 | $8.07 | $8.69 | 208,900 | — | — |
| 2014-01-08 | $8.09 | $8.71 | 219,900 | — | — |
| 2014-01-07 | $8.08 | $8.70 | 255,100 | — | — |
| 2014-01-06 | $7.90 | $8.51 | 125,700 | — | — |
| 2014-01-03 | $7.95 | $8.56 | 179,300 | — | — |
| 2014-01-02 | $7.93 | $8.54 | 154,700 | — | — |