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
- 1994-12-08 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 | $7.47 | $10.54 | 394,400 | — | — |
| 2014-12-30 | $7.54 | $10.64 | 664,700 | — | — |
| 2014-12-29 | $7.59 | $10.71 | 830,700 | — | — |
| 2014-12-26 | $7.66 | $10.81 | 371,400 | — | — |
| 2014-12-24 | $7.69 | $10.85 | 399,700 | — | — |
| 2014-12-23 | $7.60 | $10.72 | 840,400 | — | — |
| 2014-12-22 | $7.69 | $10.85 | 991,700 | — | — |
| 2014-12-19 | $7.61 | $10.74 | 1,334,200 | — | — |
| 2014-12-18 | $7.69 | $10.85 | 1,510,300 | — | — |
| 2014-12-17 | $7.43 | $10.48 | 1,294,500 | — | — |
| 2014-12-16 | $7.26 | $10.24 | 1,776,500 | — | — |
| 2014-12-15 | $7.08 | $9.99 | 1,201,200 | — | — |
| 2014-12-12 | $7.34 | $10.22 | 1,509,300 | — | — |
| 2014-12-11 | $7.49 | $10.42 | 954,500 | — | — |
| 2014-12-10 | $7.41 | $10.31 | 1,942,000 | — | — |
| 2014-12-09 | $7.65 | $10.65 | 1,973,900 | — | — |
| 2014-12-08 | $7.72 | $10.74 | 1,171,100 | — | — |
| 2014-12-05 | $7.71 | $10.73 | 838,700 | — | — |
| 2014-12-04 | $7.57 | $10.54 | 413,100 | — | — |
| 2014-12-03 | $7.59 | $10.56 | 381,500 | — | — |
| 2014-12-02 | $7.46 | $10.38 | 292,100 | — | — |
| 2014-12-01 | $7.47 | $10.40 | 491,500 | — | — |
| 2014-11-28 | $7.48 | $10.41 | 339,600 | — | — |
| 2014-11-26 | $7.53 | $10.48 | 466,300 | — | — |
| 2014-11-25 | $7.48 | $10.41 | 577,100 | — | — |
| 2014-11-24 | $7.35 | $10.23 | 555,000 | — | — |
| 2014-11-21 | $7.30 | $10.16 | 1,136,700 | — | — |
| 2014-11-20 | $7.19 | $10.01 | 1,184,300 | — | — |
| 2014-11-19 | $7.40 | $10.30 | 620,000 | — | — |
| 2014-11-18 | $7.31 | $10.17 | 883,200 | — | — |
| 2014-11-17 | $7.12 | $9.91 | 609,500 | — | — |
| 2014-11-14 | $7.02 | $9.77 | 844,700 | — | — |
| 2014-11-13 | $6.81 | $9.48 | 896,100 | — | — |
| 2014-11-12 | $6.88 | $9.58 | 274,500 | — | — |
| 2014-11-11 | $6.92 | $9.63 | 236,800 | — | — |
| 2014-11-10 | $6.88 | $9.58 | 375,700 | — | — |
| 2014-11-07 | $6.84 | $9.52 | 527,700 | — | — |
| 2014-11-06 | $6.91 | $9.62 | 634,500 | — | — |
| 2014-11-05 | $6.86 | $9.55 | 800,800 | — | — |
| 2014-11-04 | $6.77 | $9.42 | 721,800 | — | — |
| 2014-11-03 | $6.79 | $9.45 | 520,600 | — | — |
| 2014-10-31 | $6.72 | $9.35 | 1,025,100 | — | — |
| 2014-10-30 | $6.42 | $8.93 | 1,709,700 | — | — |
| 2014-10-29 | $6.37 | $8.87 | 4,443,300 | — | — |
| 2014-10-28 | $7.22 | $10.05 | 1,862,100 | — | — |
| 2014-10-27 | $6.95 | $9.67 | 898,200 | — | — |
| 2014-10-24 | $7.03 | $9.78 | 431,100 | — | — |
| 2014-10-23 | $6.97 | $9.70 | 1,304,500 | — | — |
| 2014-10-22 | $6.89 | $9.59 | 1,804,300 | — | — |
| 2014-10-21 | $6.93 | $9.64 | 1,762,200 | — | — |
| 2014-10-20 | $6.76 | $9.41 | 452,100 | — | — |
| 2014-10-17 | $6.73 | $9.37 | 940,800 | — | — |
| 2014-10-16 | $6.66 | $9.27 | 2,011,300 | — | — |
| 2014-10-15 | $6.74 | $9.38 | 1,291,300 | — | — |
| 2014-10-14 | $6.81 | $9.48 | 1,110,300 | — | — |
| 2014-10-13 | $6.68 | $9.30 | 1,460,600 | — | — |
| 2014-10-10 | $6.96 | $9.69 | 2,775,200 | — | — |
| 2014-10-09 | $7.39 | $10.28 | 645,600 | — | — |
| 2014-10-08 | $7.63 | $10.62 | 681,000 | — | — |
| 2014-10-07 | $7.53 | $10.48 | 831,700 | — | — |
| 2014-10-06 | $7.72 | $10.74 | 689,300 | — | — |
| 2014-10-03 | $7.65 | $10.65 | 387,100 | — | — |
| 2014-10-02 | $7.64 | $10.63 | 675,000 | — | — |
| 2014-10-01 | $7.58 | $10.55 | 802,800 | — | — |
| 2014-09-30 | $7.69 | $10.70 | 756,100 | — | — |
| 2014-09-29 | $7.67 | $10.67 | 1,494,100 | — | — |
| 2014-09-26 | $7.63 | $10.62 | 518,800 | — | — |
| 2014-09-25 | $7.53 | $10.48 | 1,032,500 | — | — |
| 2014-09-24 | $7.61 | $10.59 | 607,700 | — | — |
| 2014-09-23 | $7.55 | $10.51 | 929,800 | — | — |
| 2014-09-22 | $7.55 | $10.51 | 1,318,000 | — | — |
| 2014-09-19 | $7.91 | $10.87 | 2,794,700 | — | — |
| 2014-09-18 | $8.29 | $11.39 | 1,667,600 | — | — |
| 2014-09-17 | $8.05 | $11.06 | 463,900 | — | — |
| 2014-09-16 | $8.00 | $10.99 | 1,058,800 | — | — |
| 2014-09-15 | $8.01 | $11.01 | 914,500 | — | — |
| 2014-09-12 | $8.15 | $11.20 | 1,497,600 | — | — |
| 2014-09-11 | $8.06 | $11.08 | 476,700 | — | — |
| 2014-09-10 | $8.11 | $11.14 | 600,400 | — | — |
| 2014-09-09 | $8.17 | $11.23 | 615,600 | — | — |
| 2014-09-08 | $8.44 | $11.60 | 368,100 | — | — |
| 2014-09-05 | $8.48 | $11.65 | 321,300 | — | — |
| 2014-09-04 | $8.43 | $11.58 | 271,200 | — | — |
| 2014-09-03 | $8.48 | $11.65 | 689,300 | — | — |
| 2014-09-02 | $8.44 | $11.60 | 619,900 | — | — |
| 2014-08-29 | $8.40 | $11.54 | 530,900 | — | — |
| 2014-08-28 | $8.22 | $11.30 | 683,000 | — | — |
| 2014-08-27 | $8.29 | $11.39 | 405,700 | — | — |
| 2014-08-26 | $8.40 | $11.54 | 414,900 | — | — |
| 2014-08-25 | $8.29 | $11.39 | 293,700 | — | — |
| 2014-08-22 | $8.29 | $11.39 | 799,200 | — | — |
| 2014-08-21 | $8.31 | $11.42 | 1,115,700 | — | — |
| 2014-08-20 | $8.15 | $11.20 | 922,900 | — | — |
| 2014-08-19 | $8.15 | $11.20 | 184,500 | — | — |
| 2014-08-18 | $8.08 | $11.10 | 284,700 | — | — |
| 2014-08-15 | $8.06 | $11.08 | 480,600 | — | — |
| 2014-08-14 | $7.99 | $10.98 | 342,400 | — | — |
| 2014-08-13 | $7.89 | $10.84 | 492,300 | — | — |
| 2014-08-12 | $7.83 | $10.76 | 332,300 | — | — |
| 2014-08-11 | $7.84 | $10.77 | 503,100 | — | — |
| 2014-08-08 | $7.80 | $10.72 | 620,000 | — | — |
| 2014-08-07 | $7.76 | $10.66 | 656,800 | — | — |
| 2014-08-06 | $7.74 | $10.64 | 1,253,800 | — | — |
| 2014-08-05 | $7.84 | $10.77 | 406,000 | — | — |
| 2014-08-04 | $7.97 | $10.95 | 820,900 | — | — |
| 2014-08-01 | $8.04 | $11.05 | 1,074,000 | — | — |
| 2014-07-31 | $8.24 | $11.32 | 712,300 | — | — |
| 2014-07-30 | $8.49 | $11.67 | 679,300 | — | — |
| 2014-07-29 | $8.34 | $11.46 | 1,282,800 | — | — |
| 2014-07-28 | $8.59 | $11.80 | 1,207,200 | — | — |
| 2014-07-25 | $8.57 | $11.78 | 1,223,000 | — | — |
| 2014-07-24 | $8.70 | $11.96 | 889,400 | — | — |
| 2014-07-23 | $8.71 | $11.97 | 1,982,400 | — | — |
| 2014-07-22 | $9.35 | $12.85 | 807,700 | — | — |
| 2014-07-21 | $9.12 | $12.53 | 722,200 | — | — |
| 2014-07-18 | $9.11 | $12.52 | 1,057,200 | — | — |
| 2014-07-17 | $8.92 | $12.26 | 574,400 | — | — |
| 2014-07-16 | $9.15 | $12.57 | 645,600 | — | — |
| 2014-07-15 | $8.77 | $12.05 | 323,600 | — | — |
| 2014-07-14 | $8.84 | $12.15 | 307,900 | — | — |
| 2014-07-11 | $8.78 | $12.06 | 554,800 | — | — |
| 2014-07-10 | $8.78 | $12.06 | 1,097,200 | — | — |
| 2014-07-09 | $9.01 | $12.38 | 570,200 | — | — |
| 2014-07-08 | $8.83 | $12.13 | 809,300 | — | — |
| 2014-07-07 | $9.06 | $12.45 | 636,500 | — | — |
| 2014-07-03 | $9.34 | $12.83 | 324,600 | — | — |
| 2014-07-02 | $9.27 | $12.74 | 596,200 | — | — |
| 2014-07-01 | $9.30 | $12.78 | 1,007,400 | — | — |
| 2014-06-30 | $8.89 | $12.22 | 673,400 | — | — |
| 2014-06-27 | $9.00 | $12.37 | 728,800 | — | — |
| 2014-06-26 | $9.02 | $12.39 | 663,400 | — | — |
| 2014-06-25 | $9.20 | $12.64 | 583,500 | — | — |
| 2014-06-24 | $9.17 | $12.60 | 476,600 | — | — |
| 2014-06-23 | $9.23 | $12.68 | 932,100 | — | — |
| 2014-06-20 | $9.34 | $12.70 | 507,700 | — | — |
| 2014-06-19 | $9.53 | $12.96 | 209,000 | — | — |
| 2014-06-18 | $9.56 | $13.00 | 560,200 | — | — |
| 2014-06-17 | $9.66 | $13.13 | 271,100 | — | — |
| 2014-06-16 | $9.53 | $12.96 | 457,400 | — | — |
| 2014-06-13 | $9.58 | $13.02 | 647,100 | — | — |
| 2014-06-12 | $9.57 | $13.01 | 616,200 | — | — |
| 2014-06-11 | $9.63 | $13.09 | 658,000 | — | — |
| 2014-06-10 | $9.79 | $13.31 | 706,300 | — | — |
| 2014-06-09 | $9.69 | $13.17 | 840,800 | — | — |
| 2014-06-06 | $9.64 | $13.10 | 498,800 | — | — |
| 2014-06-05 | $9.67 | $13.15 | 390,600 | — | — |
| 2014-06-04 | $9.60 | $13.05 | 549,600 | — | — |
| 2014-06-03 | $9.69 | $13.17 | 1,009,500 | — | — |
| 2014-06-02 | $9.67 | $13.15 | 1,175,900 | — | — |
| 2014-05-30 | $9.96 | $13.54 | 543,400 | — | — |
| 2014-05-29 | $9.94 | $13.51 | 983,600 | — | — |
| 2014-05-28 | $9.79 | $13.31 | 932,400 | — | — |
| 2014-05-27 | $9.78 | $13.30 | 839,800 | — | — |
| 2014-05-23 | $9.38 | $12.75 | 312,200 | — | — |
| 2014-05-22 | $9.28 | $12.62 | 611,000 | — | — |
| 2014-05-21 | $9.45 | $12.85 | 863,300 | — | — |
| 2014-05-20 | $9.39 | $12.77 | 621,000 | — | — |
| 2014-05-19 | $9.57 | $13.01 | 527,800 | — | — |
| 2014-05-16 | $9.34 | $12.70 | 435,900 | — | — |
| 2014-05-15 | $9.42 | $12.81 | 530,700 | — | — |
| 2014-05-14 | $9.71 | $13.20 | 726,700 | — | — |
| 2014-05-13 | $9.73 | $13.23 | 370,900 | — | — |
| 2014-05-12 | $9.72 | $13.21 | 636,800 | — | — |
| 2014-05-09 | $9.52 | $12.94 | 649,800 | — | — |
| 2014-05-08 | $9.57 | $13.01 | 473,400 | — | — |
| 2014-05-07 | $9.51 | $12.93 | 1,409,600 | — | — |
| 2014-05-06 | $9.49 | $12.90 | 1,075,700 | — | — |
| 2014-05-05 | $9.38 | $12.75 | 497,700 | — | — |
| 2014-05-02 | $9.46 | $12.86 | 1,102,000 | — | — |
| 2014-05-01 | $9.47 | $12.87 | 865,000 | — | — |
| 2014-04-30 | $9.49 | $12.90 | 2,887,300 | — | — |
| 2014-04-29 | $9.45 | $12.85 | 1,964,700 | — | — |
| 2014-04-28 | $9.21 | $12.52 | 2,281,000 | — | — |
| 2014-04-25 | $9.11 | $12.38 | 1,591,400 | — | — |
| 2014-04-24 | $9.24 | $12.56 | 532,500 | — | — |
| 2014-04-23 | $9.18 | $12.48 | 403,300 | — | — |
| 2014-04-22 | $9.13 | $12.41 | 387,400 | — | — |
| 2014-04-21 | $8.90 | $12.10 | 261,300 | — | — |
| 2014-04-17 | $8.88 | $12.07 | 880,500 | — | — |
| 2014-04-16 | $8.75 | $11.90 | 781,900 | — | — |
| 2014-04-15 | $8.70 | $11.83 | 909,000 | — | — |
| 2014-04-14 | $8.57 | $11.65 | 2,426,000 | — | — |
| 2014-04-11 | $8.77 | $11.92 | 921,200 | — | — |
| 2014-04-10 | $8.96 | $12.18 | 637,600 | — | — |
| 2014-04-09 | $9.25 | $12.57 | 989,500 | — | — |
| 2014-04-08 | $8.97 | $12.19 | 1,056,600 | — | — |
| 2014-04-07 | $9.03 | $12.28 | 1,402,400 | — | — |
| 2014-04-04 | $8.99 | $12.22 | 1,362,400 | — | — |
| 2014-04-03 | $9.24 | $12.56 | 895,800 | — | — |
| 2014-04-02 | $9.33 | $12.68 | 560,600 | — | — |
| 2014-04-01 | $9.25 | $12.57 | 365,500 | — | — |
| 2014-03-31 | $9.24 | $12.56 | 370,300 | — | — |
| 2014-03-28 | $9.17 | $12.47 | 345,000 | — | — |
| 2014-03-27 | $9.27 | $12.60 | 1,370,400 | — | — |
| 2014-03-26 | $9.25 | $12.57 | 1,390,500 | — | — |
| 2014-03-25 | $9.29 | $12.63 | 685,200 | — | — |
| 2014-03-24 | $9.26 | $12.59 | 525,800 | — | — |
| 2014-03-21 | $9.33 | $12.55 | 445,000 | — | — |
| 2014-03-20 | $9.40 | $12.64 | 349,100 | — | — |
| 2014-03-19 | $9.22 | $12.40 | 488,100 | — | — |
| 2014-03-18 | $9.36 | $12.59 | 804,900 | — | — |
| 2014-03-17 | $9.25 | $12.44 | 1,674,300 | — | — |
| 2014-03-14 | $9.13 | $12.28 | 2,872,800 | — | — |
| 2014-03-13 | $9.16 | $12.32 | 1,738,600 | — | — |
| 2014-03-12 | $9.28 | $12.48 | 1,212,900 | — | — |
| 2014-03-11 | $9.27 | $12.47 | 1,189,500 | — | — |
| 2014-03-10 | $9.37 | $12.60 | 1,360,900 | — | — |
| 2014-03-07 | $9.35 | $12.57 | 1,651,100 | — | — |
| 2014-03-06 | $9.25 | $12.44 | 1,687,100 | — | — |
| 2014-03-05 | $9.10 | $12.24 | 983,500 | — | — |
| 2014-03-04 | $9.06 | $12.18 | 930,900 | — | — |
| 2014-03-03 | $8.83 | $11.88 | 1,404,400 | — | — |
| 2014-02-28 | $9.03 | $12.14 | 880,100 | — | — |
| 2014-02-27 | $8.88 | $11.94 | 430,700 | — | — |
| 2014-02-26 | $8.87 | $11.93 | 835,800 | — | — |
| 2014-02-25 | $8.48 | $11.40 | 403,500 | — | — |
| 2014-02-24 | $8.45 | $11.36 | 722,500 | — | — |
| 2014-02-21 | $8.31 | $11.18 | 365,000 | — | — |
| 2014-02-20 | $8.33 | $11.20 | 1,790,700 | — | — |
| 2014-02-19 | $8.35 | $11.23 | 645,200 | — | — |
| 2014-02-18 | $8.59 | $11.55 | 747,900 | — | — |
| 2014-02-14 | $8.47 | $11.39 | 727,000 | — | — |
| 2014-02-13 | $8.36 | $11.24 | 465,800 | — | — |
| 2014-02-12 | $8.33 | $11.20 | 825,700 | — | — |
| 2014-02-11 | $8.43 | $11.34 | 898,600 | — | — |
| 2014-02-10 | $8.34 | $11.22 | 698,000 | — | — |
| 2014-02-07 | $8.21 | $11.04 | 574,300 | — | — |
| 2014-02-06 | $8.18 | $11.00 | 369,500 | — | — |
| 2014-02-05 | $8.05 | $10.83 | 598,900 | — | — |
| 2014-02-04 | $8.05 | $10.83 | 727,700 | — | — |
| 2014-02-03 | $7.90 | $10.62 | 806,000 | — | — |
| 2014-01-31 | $8.19 | $11.01 | 920,900 | — | — |
| 2014-01-30 | $8.29 | $11.15 | 1,041,200 | — | — |
| 2014-01-29 | $7.96 | $10.71 | 1,562,100 | — | — |
| 2014-01-28 | $7.96 | $10.71 | 890,800 | — | — |
| 2014-01-27 | $7.68 | $10.33 | 719,700 | — | — |
| 2014-01-24 | $7.62 | $10.25 | 648,700 | — | — |
| 2014-01-23 | $7.87 | $10.58 | 262,900 | — | — |
| 2014-01-22 | $7.93 | $10.66 | 667,600 | — | — |
| 2014-01-21 | $7.83 | $10.53 | 670,700 | — | — |
| 2014-01-17 | $7.75 | $10.42 | 587,100 | — | — |
| 2014-01-16 | $8.01 | $10.77 | 298,100 | — | — |
| 2014-01-15 | $8.08 | $10.87 | 585,400 | — | — |
| 2014-01-14 | $7.99 | $10.75 | 664,700 | — | — |
| 2014-01-13 | $7.78 | $10.46 | 835,000 | — | — |
| 2014-01-10 | $7.66 | $10.30 | 533,800 | — | — |
| 2014-01-09 | $7.40 | $9.95 | 1,003,800 | — | — |
| 2014-01-08 | $7.55 | $10.15 | 646,600 | — | — |
| 2014-01-07 | $7.68 | $10.33 | 1,310,300 | — | — |
| 2014-01-06 | $7.82 | $10.52 | 487,200 | — | — |
| 2014-01-03 | $7.83 | $10.53 | 517,300 | — | — |
| 2014-01-02 | $7.77 | $10.45 | 879,900 | — | — |