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
- 1995-12-15 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 | $6.10 | $23.78 | 28,800 | — | — |
| 2014-12-30 | $5.92 | $23.08 | 36,300 | — | — |
| 2014-12-29 | $5.99 | $23.35 | 88,700 | — | — |
| 2014-12-26 | $5.90 | $23.00 | 49,500 | — | — |
| 2014-12-24 | $6.12 | $23.86 | 15,800 | — | — |
| 2014-12-23 | $6.14 | $23.94 | 40,600 | — | — |
| 2014-12-22 | $5.99 | $23.35 | 95,100 | — | — |
| 2014-12-19 | $5.97 | $23.28 | 73,100 | — | — |
| 2014-12-18 | $6.00 | $23.39 | 66,800 | — | — |
| 2014-12-17 | $5.91 | $23.04 | 69,900 | — | — |
| 2014-12-16 | $6.06 | $23.63 | 58,200 | — | — |
| 2014-12-15 | $6.05 | $23.59 | 37,700 | — | — |
| 2014-12-12 | $6.05 | $23.59 | 82,900 | — | — |
| 2014-12-11 | $6.28 | $24.48 | 146,800 | — | — |
| 2014-12-10 | $6.19 | $24.13 | 41,000 | — | — |
| 2014-12-09 | $6.37 | $24.84 | 180,000 | — | — |
| 2014-12-08 | $5.72 | $22.30 | 268,500 | — | — |
| 2014-12-05 | $6.40 | $24.95 | 34,900 | — | — |
| 2014-12-04 | $6.49 | $25.30 | 51,600 | — | — |
| 2014-12-03 | $6.50 | $25.34 | 40,500 | — | — |
| 2014-12-02 | $6.53 | $25.46 | 75,600 | — | — |
| 2014-12-01 | $6.44 | $25.11 | 58,800 | — | — |
| 2014-11-28 | $6.39 | $24.91 | 39,100 | — | — |
| 2014-11-26 | $6.49 | $25.30 | 26,400 | — | — |
| 2014-11-25 | $6.50 | $25.34 | 15,300 | — | — |
| 2014-11-24 | $6.48 | $25.26 | 32,200 | — | — |
| 2014-11-21 | $6.55 | $25.54 | 79,900 | — | — |
| 2014-11-20 | $6.54 | $25.50 | 96,200 | — | — |
| 2014-11-19 | $6.50 | $25.34 | 40,500 | — | — |
| 2014-11-18 | $6.52 | $25.42 | 52,200 | — | — |
| 2014-11-17 | $6.46 | $25.19 | 70,800 | — | — |
| 2014-11-14 | $6.48 | $25.26 | 31,700 | — | — |
| 2014-11-13 | $6.50 | $25.34 | 85,200 | — | — |
| 2014-11-12 | $6.47 | $25.23 | 54,500 | — | — |
| 2014-11-11 | $6.36 | $24.80 | 87,100 | — | — |
| 2014-11-10 | $6.27 | $24.45 | 39,300 | — | — |
| 2014-11-07 | $6.23 | $24.29 | 21,600 | — | — |
| 2014-11-06 | $6.24 | $24.33 | 34,400 | — | — |
| 2014-11-05 | $6.41 | $24.65 | 37,300 | — | — |
| 2014-11-04 | $6.22 | $23.92 | 32,100 | — | — |
| 2014-11-03 | $6.33 | $24.34 | 46,500 | — | — |
| 2014-10-31 | $6.24 | $23.99 | 25,800 | — | — |
| 2014-10-30 | $6.11 | $23.49 | 14,200 | — | — |
| 2014-10-29 | $6.20 | $23.84 | 46,600 | — | — |
| 2014-10-28 | $6.30 | $24.23 | 74,600 | — | — |
| 2014-10-27 | $6.18 | $23.76 | 57,800 | — | — |
| 2014-10-24 | $6.14 | $23.61 | 29,900 | — | — |
| 2014-10-23 | $6.10 | $23.46 | 66,300 | — | — |
| 2014-10-22 | $5.89 | $22.65 | 50,200 | — | — |
| 2014-10-21 | $6.01 | $23.11 | 62,000 | — | — |
| 2014-10-20 | $5.86 | $22.53 | 58,000 | — | — |
| 2014-10-17 | $5.75 | $22.11 | 56,800 | — | — |
| 2014-10-16 | $5.66 | $21.76 | 85,500 | — | — |
| 2014-10-15 | $5.54 | $21.30 | 99,000 | — | — |
| 2014-10-14 | $5.43 | $20.88 | 95,200 | — | — |
| 2014-10-13 | $5.40 | $20.76 | 117,400 | — | — |
| 2014-10-10 | $5.60 | $21.53 | 109,000 | — | — |
| 2014-10-09 | $5.50 | $21.15 | 75,000 | — | — |
| 2014-10-08 | $5.59 | $21.50 | 88,100 | — | — |
| 2014-10-07 | $5.63 | $21.65 | 37,500 | — | — |
| 2014-10-06 | $5.63 | $21.65 | 50,300 | — | — |
| 2014-10-03 | $5.65 | $21.73 | 59,900 | — | — |
| 2014-10-02 | $5.73 | $22.03 | 43,300 | — | — |
| 2014-10-01 | $5.68 | $21.84 | 39,400 | — | — |
| 2014-09-30 | $5.71 | $21.96 | 55,800 | — | — |
| 2014-09-29 | $5.74 | $22.07 | 58,000 | — | — |
| 2014-09-26 | $5.83 | $22.42 | 65,400 | — | — |
| 2014-09-25 | $5.82 | $22.38 | 19,600 | — | — |
| 2014-09-24 | $5.82 | $22.38 | 48,400 | — | — |
| 2014-09-23 | $5.79 | $22.26 | 26,600 | — | — |
| 2014-09-22 | $5.81 | $22.34 | 56,500 | — | — |
| 2014-09-19 | $5.80 | $22.30 | 47,400 | — | — |
| 2014-09-18 | $5.73 | $22.03 | 24,600 | — | — |
| 2014-09-17 | $5.72 | $21.99 | 32,300 | — | — |
| 2014-09-16 | $5.75 | $22.11 | 31,800 | — | — |
| 2014-09-15 | $5.75 | $22.11 | 59,500 | — | — |
| 2014-09-12 | $5.63 | $21.65 | 22,900 | — | — |
| 2014-09-11 | $5.76 | $22.15 | 24,600 | — | — |
| 2014-09-10 | $5.70 | $21.92 | 28,000 | — | — |
| 2014-09-09 | $5.77 | $22.19 | 44,400 | — | — |
| 2014-09-08 | $5.79 | $22.26 | 38,400 | — | — |
| 2014-09-05 | $5.85 | $22.49 | 25,000 | — | — |
| 2014-09-04 | $5.85 | $22.49 | 29,300 | — | — |
| 2014-09-03 | $5.91 | $22.73 | 30,800 | — | — |
| 2014-09-02 | $5.87 | $22.57 | 74,200 | — | — |
| 2014-08-29 | $5.85 | $22.49 | 14,000 | — | — |
| 2014-08-28 | $5.85 | $22.49 | 18,900 | — | — |
| 2014-08-27 | $5.84 | $22.46 | 22,500 | — | — |
| 2014-08-26 | $5.84 | $22.46 | 37,900 | — | — |
| 2014-08-25 | $5.91 | $22.73 | 84,300 | — | — |
| 2014-08-22 | $5.76 | $22.15 | 31,100 | — | — |
| 2014-08-21 | $5.79 | $22.26 | 33,200 | — | — |
| 2014-08-20 | $5.77 | $22.19 | 180,100 | — | — |
| 2014-08-19 | $5.55 | $21.34 | 474,600 | — | — |
| 2014-08-18 | $5.93 | $22.80 | 158,300 | — | — |
| 2014-08-15 | $6.07 | $23.34 | 21,200 | — | — |
| 2014-08-14 | $6.08 | $23.38 | 40,300 | — | — |
| 2014-08-13 | $6.01 | $23.11 | 35,500 | — | — |
| 2014-08-12 | $5.99 | $23.03 | 30,200 | — | — |
| 2014-08-11 | $6.01 | $23.11 | 54,700 | — | — |
| 2014-08-08 | $5.99 | $23.03 | 67,800 | — | — |
| 2014-08-07 | $5.89 | $22.65 | 48,700 | — | — |
| 2014-08-06 | $5.93 | $22.80 | 55,100 | — | — |
| 2014-08-05 | $5.90 | $22.69 | 98,600 | — | — |
| 2014-08-04 | $5.96 | $22.92 | 155,600 | — | — |
| 2014-08-01 | $6.06 | $23.30 | 138,400 | — | — |
| 2014-07-31 | $6.18 | $23.76 | 72,700 | — | — |
| 2014-07-30 | $6.35 | $24.42 | 29,900 | — | — |
| 2014-07-29 | $6.46 | $24.84 | 40,100 | — | — |
| 2014-07-28 | $6.51 | $24.69 | 47,300 | — | — |
| 2014-07-25 | $6.49 | $24.62 | 74,500 | — | — |
| 2014-07-24 | $6.53 | $24.77 | 34,400 | — | — |
| 2014-07-23 | $6.44 | $24.43 | 131,600 | — | — |
| 2014-07-22 | $6.47 | $24.54 | 49,900 | — | — |
| 2014-07-21 | $6.49 | $24.62 | 49,600 | — | — |
| 2014-07-18 | $6.47 | $24.54 | 32,300 | — | — |
| 2014-07-17 | $6.44 | $24.43 | 25,200 | — | — |
| 2014-07-16 | $6.48 | $24.58 | 17,200 | — | — |
| 2014-07-15 | $6.43 | $24.39 | 49,500 | — | — |
| 2014-07-14 | $6.35 | $24.09 | 81,700 | — | — |
| 2014-07-11 | $6.32 | $23.97 | 32,300 | — | — |
| 2014-07-10 | $6.42 | $24.35 | 28,700 | — | — |
| 2014-07-09 | $6.51 | $24.69 | 29,000 | — | — |
| 2014-07-08 | $6.47 | $24.54 | 108,000 | — | — |
| 2014-07-07 | $6.38 | $24.20 | 130,700 | — | — |
| 2014-07-03 | $6.48 | $24.58 | 21,400 | — | — |
| 2014-07-02 | $6.55 | $24.85 | 54,000 | — | — |
| 2014-07-01 | $6.50 | $24.66 | 147,600 | — | — |
| 2014-06-30 | $6.20 | $23.52 | 56,800 | — | — |
| 2014-06-27 | $6.15 | $23.33 | 78,000 | — | — |
| 2014-06-26 | $6.12 | $23.21 | 45,400 | — | — |
| 2014-06-25 | $6.13 | $23.25 | 57,200 | — | — |
| 2014-06-24 | $6.11 | $23.18 | 31,800 | — | — |
| 2014-06-23 | $6.11 | $23.18 | 57,200 | — | — |
| 2014-06-20 | $6.18 | $23.44 | 60,300 | — | — |
| 2014-06-19 | $6.15 | $23.33 | 30,000 | — | — |
| 2014-06-18 | $6.23 | $23.63 | 24,900 | — | — |
| 2014-06-17 | $6.25 | $23.71 | 43,200 | — | — |
| 2014-06-16 | $6.21 | $23.56 | 74,600 | — | — |
| 2014-06-13 | $6.17 | $23.40 | 42,800 | — | — |
| 2014-06-12 | $6.12 | $23.21 | 98,000 | — | — |
| 2014-06-11 | $6.12 | $23.21 | 33,700 | — | — |
| 2014-06-10 | $6.16 | $23.37 | 27,900 | — | — |
| 2014-06-09 | $6.11 | $23.18 | 130,600 | — | — |
| 2014-06-06 | $6.19 | $23.48 | 54,900 | — | — |
| 2014-06-05 | $6.17 | $23.40 | 45,100 | — | — |
| 2014-06-04 | $6.14 | $23.29 | 44,700 | — | — |
| 2014-06-03 | $6.29 | $23.86 | 43,300 | — | — |
| 2014-06-02 | $6.22 | $23.59 | 83,300 | — | — |
| 2014-05-30 | $6.30 | $23.90 | 56,700 | — | — |
| 2014-05-29 | $6.30 | $23.90 | 53,000 | — | — |
| 2014-05-28 | $6.29 | $23.86 | 139,500 | — | — |
| 2014-05-27 | $6.16 | $23.37 | 213,900 | — | — |
| 2014-05-23 | $6.32 | $23.97 | 164,100 | — | — |
| 2014-05-22 | $6.23 | $23.63 | 143,700 | — | — |
| 2014-05-21 | $6.16 | $23.37 | 323,900 | — | — |
| 2014-05-20 | $6.42 | $24.35 | 66,300 | — | — |
| 2014-05-19 | $6.50 | $24.66 | 67,000 | — | — |
| 2014-05-16 | $6.50 | $24.66 | 91,000 | — | — |
| 2014-05-15 | $6.50 | $24.66 | 96,900 | — | — |
| 2014-05-14 | $6.53 | $24.77 | 205,300 | — | — |
| 2014-05-13 | $6.68 | $25.34 | 78,000 | — | — |
| 2014-05-12 | $6.79 | $25.76 | 643,600 | — | — |
| 2014-05-09 | $6.90 | $26.17 | 202,700 | — | — |
| 2014-05-08 | $6.66 | $25.26 | 155,500 | — | — |
| 2014-05-07 | $6.49 | $24.62 | 47,300 | — | — |
| 2014-05-06 | $6.49 | $24.62 | 58,800 | — | — |
| 2014-05-05 | $6.47 | $24.54 | 234,000 | — | — |
| 2014-05-02 | $6.49 | $24.62 | 33,700 | — | — |
| 2014-05-01 | $6.45 | $24.47 | 47,400 | — | — |
| 2014-04-30 | $6.35 | $24.09 | 122,700 | — | — |
| 2014-04-29 | $6.48 | $24.58 | 94,000 | — | — |
| 2014-04-28 | $6.49 | $24.28 | 147,900 | — | — |
| 2014-04-25 | $6.49 | $24.28 | 63,800 | — | — |
| 2014-04-24 | $6.50 | $24.32 | 94,100 | — | — |
| 2014-04-23 | $6.49 | $24.28 | 59,600 | — | — |
| 2014-04-22 | $6.45 | $24.13 | 224,000 | — | — |
| 2014-04-21 | $6.40 | $23.95 | 69,200 | — | — |
| 2014-04-17 | $6.40 | $23.95 | 33,000 | — | — |
| 2014-04-16 | $6.40 | $23.95 | 69,000 | — | — |
| 2014-04-15 | $6.39 | $23.91 | 63,200 | — | — |
| 2014-04-14 | $6.39 | $23.91 | 143,200 | — | — |
| 2014-04-11 | $6.34 | $23.72 | 124,000 | — | — |
| 2014-04-10 | $6.36 | $23.80 | 108,400 | — | — |
| 2014-04-09 | $6.39 | $23.91 | 93,400 | — | — |
| 2014-04-08 | $6.38 | $23.87 | 196,600 | — | — |
| 2014-04-07 | $6.40 | $23.95 | 252,900 | — | — |
| 2014-04-04 | $6.26 | $23.42 | 164,700 | — | — |
| 2014-04-03 | $6.25 | $23.39 | 114,500 | — | — |
| 2014-04-02 | $6.14 | $22.97 | 148,800 | — | — |
| 2014-04-01 | $6.06 | $22.68 | 187,800 | — | — |
| 2014-03-31 | $5.85 | $21.89 | 56,100 | — | — |
| 2014-03-28 | $5.89 | $22.04 | 37,700 | — | — |
| 2014-03-27 | $5.89 | $22.04 | 22,900 | — | — |
| 2014-03-26 | $5.88 | $22.00 | 69,100 | — | — |
| 2014-03-25 | $5.92 | $22.15 | 46,100 | — | — |
| 2014-03-24 | $5.95 | $22.26 | 95,200 | — | — |
| 2014-03-21 | $5.91 | $22.11 | 110,800 | — | — |
| 2014-03-20 | $5.80 | $21.70 | 132,400 | — | — |
| 2014-03-19 | $5.64 | $21.10 | 37,100 | — | — |
| 2014-03-18 | $5.75 | $21.52 | 28,900 | — | — |
| 2014-03-17 | $5.75 | $21.52 | 65,800 | — | — |
| 2014-03-14 | $5.70 | $21.33 | 60,800 | — | — |
| 2014-03-13 | $5.66 | $21.18 | 65,700 | — | — |
| 2014-03-12 | $5.58 | $20.88 | 73,800 | — | — |
| 2014-03-11 | $5.65 | $21.14 | 84,400 | — | — |
| 2014-03-10 | $5.58 | $20.88 | 33,600 | — | — |
| 2014-03-07 | $5.57 | $20.84 | 23,300 | — | — |
| 2014-03-06 | $5.55 | $20.77 | 57,400 | — | — |
| 2014-03-05 | $5.58 | $20.88 | 35,900 | — | — |
| 2014-03-04 | $5.58 | $20.88 | 31,500 | — | — |
| 2014-03-03 | $5.60 | $20.95 | 38,300 | — | — |
| 2014-02-28 | $5.65 | $21.14 | 21,700 | — | — |
| 2014-02-27 | $5.64 | $21.10 | 21,700 | — | — |
| 2014-02-26 | $5.65 | $21.14 | 29,100 | — | — |
| 2014-02-25 | $5.65 | $21.14 | 21,700 | — | — |
| 2014-02-24 | $5.67 | $21.22 | 45,000 | — | — |
| 2014-02-21 | $5.65 | $21.14 | 39,500 | — | — |
| 2014-02-20 | $5.69 | $21.29 | 79,500 | — | — |
| 2014-02-19 | $5.61 | $20.99 | 48,700 | — | — |
| 2014-02-18 | $5.68 | $21.25 | 132,100 | — | — |
| 2014-02-14 | $5.62 | $21.03 | 45,700 | — | — |
| 2014-02-13 | $5.65 | $21.14 | 43,400 | — | — |
| 2014-02-12 | $5.55 | $20.77 | 35,300 | — | — |
| 2014-02-11 | $5.57 | $20.84 | 36,200 | — | — |
| 2014-02-10 | $5.60 | $20.95 | 99,500 | — | — |
| 2014-02-07 | $5.53 | $20.69 | 68,600 | — | — |
| 2014-02-06 | $5.58 | $20.88 | 146,800 | — | — |
| 2014-02-05 | $5.64 | $21.10 | 212,500 | — | — |
| 2014-02-04 | $5.89 | $22.04 | 319,700 | — | — |
| 2014-02-03 | $5.47 | $20.47 | 53,000 | — | — |
| 2014-01-31 | $5.65 | $21.14 | 66,300 | — | — |
| 2014-01-30 | $5.62 | $21.03 | 54,900 | — | — |
| 2014-01-29 | $5.66 | $21.18 | 112,000 | — | — |
| 2014-01-28 | $5.60 | $20.95 | 51,100 | — | — |
| 2014-01-27 | $5.64 | $20.79 | 73,600 | — | — |
| 2014-01-24 | $5.63 | $20.76 | 114,000 | — | — |
| 2014-01-23 | $5.78 | $21.31 | 133,200 | — | — |
| 2014-01-22 | $5.86 | $21.60 | 220,500 | — | — |
| 2014-01-21 | $5.60 | $20.65 | 185,100 | — | — |
| 2014-01-17 | $5.51 | $20.31 | 33,700 | — | — |
| 2014-01-16 | $5.44 | $20.06 | 40,500 | — | — |
| 2014-01-15 | $5.42 | $19.98 | 47,000 | — | — |
| 2014-01-14 | $5.52 | $20.35 | 32,500 | — | — |
| 2014-01-13 | $5.43 | $20.02 | 33,600 | — | — |
| 2014-01-10 | $5.54 | $20.42 | 49,800 | — | — |
| 2014-01-09 | $5.50 | $20.28 | 57,600 | — | — |
| 2014-01-08 | $5.46 | $20.13 | 45,900 | — | — |
| 2014-01-07 | $5.43 | $20.02 | 146,200 | — | — |
| 2014-01-06 | $5.52 | $20.35 | 78,000 | — | — |
| 2014-01-03 | $5.46 | $20.13 | 43,100 | — | — |
| 2014-01-02 | $5.30 | $19.54 | 65,400 | — | — |