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
- 1982-04-21 to 2026-09-03
- 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 | $5.46 | $7.87 | 900 | — | — |
| 2014-12-30 | $5.54 | $7.99 | 1,300 | — | — |
| 2014-12-29 | $5.63 | $8.12 | 3,900 | — | — |
| 2014-12-26 | $5.35 | $7.72 | 1,300 | — | — |
| 2014-12-24 | $5.21 | $7.51 | 700 | — | — |
| 2014-12-23 | $5.24 | $7.56 | 9,700 | — | — |
| 2014-12-22 | $5.35 | $7.72 | 900 | — | — |
| 2014-12-19 | $5.48 | $7.90 | 3,900 | — | — |
| 2014-12-18 | $5.59 | $8.06 | 8,200 | — | — |
| 2014-12-17 | $5.25 | $7.57 | 0 | — | — |
| 2014-12-16 | $5.25 | $7.57 | 5,000 | — | — |
| 2014-12-15 | $5.20 | $7.50 | 2,700 | — | — |
| 2014-12-12 | $5.05 | $7.28 | 10,200 | — | — |
| 2014-12-11 | $4.94 | $7.12 | 49,900 | — | — |
| 2014-12-10 | $5.00 | $7.21 | 400 | — | — |
| 2014-12-09 | $4.86 | $7.01 | 3,000 | — | — |
| 2014-12-08 | $5.10 | $7.35 | 2,600 | — | — |
| 2014-12-05 | $5.21 | $7.51 | 200 | — | — |
| 2014-12-04 | $5.25 | $7.57 | 19,700 | — | — |
| 2014-12-03 | $5.86 | $8.45 | 100 | — | — |
| 2014-12-02 | $5.95 | $8.58 | 3,300 | — | — |
| 2014-12-01 | $5.97 | $8.61 | 5,000 | — | — |
| 2014-11-28 | $6.22 | $8.97 | 11,000 | — | — |
| 2014-11-26 | $5.99 | $8.64 | 5,200 | — | — |
| 2014-11-25 | $5.24 | $7.56 | 14,100 | — | — |
| 2014-11-24 | $5.25 | $7.57 | 1,000 | — | — |
| 2014-11-21 | $5.40 | $7.79 | 400 | — | — |
| 2014-11-20 | $5.49 | $7.92 | 0 | — | — |
| 2014-11-19 | $5.49 | $7.92 | 1,000 | — | — |
| 2014-11-18 | $5.50 | $7.93 | 1,300 | — | — |
| 2014-11-17 | $5.58 | $8.05 | 1,900 | — | — |
| 2014-11-14 | $5.70 | $8.22 | 1,700 | — | — |
| 2014-11-13 | $5.30 | $7.64 | 0 | — | — |
| 2014-11-12 | $5.30 | $7.64 | 300 | — | — |
| 2014-11-11 | $5.45 | $7.86 | 0 | — | — |
| 2014-11-10 | $5.45 | $7.86 | 0 | — | — |
| 2014-11-07 | $5.45 | $7.86 | 0 | — | — |
| 2014-11-06 | $5.45 | $7.86 | 4,800 | — | — |
| 2014-11-05 | $5.45 | $7.86 | 10,000 | — | — |
| 2014-11-04 | $5.33 | $7.69 | 1,300 | — | — |
| 2014-11-03 | $5.25 | $7.57 | 900 | — | — |
| 2014-10-31 | $5.33 | $7.69 | 200 | — | — |
| 2014-10-30 | $5.23 | $7.54 | 200 | — | — |
| 2014-10-29 | $5.18 | $7.47 | 900 | — | — |
| 2014-10-28 | $5.10 | $7.35 | 3,300 | — | — |
| 2014-10-27 | $5.00 | $7.21 | 700 | — | — |
| 2014-10-24 | $5.24 | $7.56 | 0 | — | — |
| 2014-10-23 | $5.24 | $7.56 | 300 | — | — |
| 2014-10-22 | $5.32 | $7.67 | 300 | — | — |
| 2014-10-21 | $5.35 | $7.72 | 200 | — | — |
| 2014-10-20 | $5.18 | $7.47 | 0 | — | — |
| 2014-10-17 | $5.18 | $7.47 | 300 | — | — |
| 2014-10-16 | $5.23 | $7.54 | 7,400 | — | — |
| 2014-10-15 | $5.26 | $7.59 | 1,000 | — | — |
| 2014-10-14 | $5.32 | $7.67 | 1,400 | — | — |
| 2014-10-13 | $5.33 | $7.69 | 400 | — | — |
| 2014-10-10 | $5.44 | $7.85 | 1,300 | — | — |
| 2014-10-09 | $5.37 | $7.74 | 2,600 | — | — |
| 2014-10-08 | $5.32 | $7.67 | 0 | — | — |
| 2014-10-07 | $5.32 | $7.67 | 1,300 | — | — |
| 2014-10-06 | $5.35 | $7.72 | 2,300 | — | — |
| 2014-10-03 | $5.45 | $7.86 | 4,600 | — | — |
| 2014-10-02 | $5.61 | $8.09 | 11,300 | — | — |
| 2014-10-01 | $5.40 | $7.79 | 1,200 | — | — |
| 2014-09-30 | $5.36 | $7.73 | 4,100 | — | — |
| 2014-09-29 | $5.42 | $7.82 | 2,200 | — | — |
| 2014-09-26 | $5.42 | $7.82 | 1,600 | — | — |
| 2014-09-25 | $5.37 | $7.74 | 700 | — | — |
| 2014-09-24 | $5.37 | $7.74 | 10,000 | — | — |
| 2014-09-23 | $5.59 | $8.06 | 5,900 | — | — |
| 2014-09-22 | $5.67 | $8.18 | 2,700 | — | — |
| 2014-09-19 | $5.70 | $8.22 | 12,700 | — | — |
| 2014-09-18 | $5.76 | $8.31 | 14,600 | — | — |
| 2014-09-17 | $5.90 | $8.51 | 58,300 | — | — |
| 2014-09-16 | $5.30 | $7.64 | 4,700 | — | — |
| 2014-09-15 | $5.33 | $7.69 | 7,200 | — | — |
| 2014-09-12 | $5.23 | $7.54 | 9,300 | — | — |
| 2014-09-11 | $5.21 | $7.51 | 2,600 | — | — |
| 2014-09-10 | $5.13 | $7.40 | 1,300 | — | — |
| 2014-09-09 | $5.14 | $7.41 | 18,100 | — | — |
| 2014-09-08 | $5.49 | $7.92 | 2,000 | — | — |
| 2014-09-05 | $5.68 | $8.19 | 4,900 | — | — |
| 2014-09-04 | $5.74 | $8.28 | 4,500 | — | — |
| 2014-09-03 | $5.99 | $8.64 | 1,300 | — | — |
| 2014-09-02 | $5.72 | $8.25 | 2,000 | — | — |
| 2014-08-29 | $5.96 | $8.59 | 3,000 | — | — |
| 2014-08-28 | $5.73 | $8.26 | 2,500 | — | — |
| 2014-08-27 | $5.85 | $8.44 | 300 | — | — |
| 2014-08-26 | $5.76 | $8.31 | 1,900 | — | — |
| 2014-08-25 | $5.65 | $8.15 | 1,500 | — | — |
| 2014-08-22 | $5.82 | $8.39 | 1,700 | — | — |
| 2014-08-21 | $5.89 | $8.49 | 10,800 | — | — |
| 2014-08-20 | $5.94 | $8.57 | 0 | — | — |
| 2014-08-19 | $5.94 | $8.57 | 11,500 | — | — |
| 2014-08-18 | $5.94 | $8.57 | 2,000 | — | — |
| 2014-08-15 | $6.00 | $8.65 | 600 | — | — |
| 2014-08-14 | $6.00 | $8.65 | 700 | — | — |
| 2014-08-13 | $6.00 | $8.65 | 6,300 | — | — |
| 2014-08-12 | $5.94 | $8.57 | 700 | — | — |
| 2014-08-11 | $6.05 | $8.72 | 2,300 | — | — |
| 2014-08-08 | $5.89 | $8.49 | 1,900 | — | — |
| 2014-08-07 | $6.13 | $8.84 | 17,100 | — | — |
| 2014-08-06 | $6.14 | $8.85 | 300 | — | — |
| 2014-08-05 | $6.21 | $8.96 | 20,000 | — | — |
| 2014-08-04 | $6.27 | $9.04 | 1,800 | — | — |
| 2014-08-01 | $6.55 | $9.45 | 800 | — | — |
| 2014-07-31 | $6.55 | $9.45 | 1,800 | — | — |
| 2014-07-30 | $6.69 | $9.65 | 6,000 | — | — |
| 2014-07-29 | $6.55 | $9.45 | 6,800 | — | — |
| 2014-07-28 | $6.66 | $9.60 | 1,800 | — | — |
| 2014-07-25 | $6.72 | $9.69 | 600 | — | — |
| 2014-07-24 | $6.65 | $9.59 | 7,900 | — | — |
| 2014-07-23 | $6.56 | $9.46 | 1,900 | — | — |
| 2014-07-22 | $6.45 | $9.30 | 2,900 | — | — |
| 2014-07-21 | $6.53 | $9.42 | 600 | — | — |
| 2014-07-18 | $6.46 | $9.32 | 800 | — | — |
| 2014-07-17 | $6.53 | $9.42 | 1,200 | — | — |
| 2014-07-16 | $6.62 | $9.55 | 2,400 | — | — |
| 2014-07-15 | $6.61 | $9.53 | 2,100 | — | — |
| 2014-07-14 | $6.90 | $9.95 | 7,000 | — | — |
| 2014-07-11 | $6.85 | $9.88 | 2,400 | — | — |
| 2014-07-10 | $6.81 | $9.82 | 3,700 | — | — |
| 2014-07-09 | $6.82 | $9.84 | 2,600 | — | — |
| 2014-07-08 | $6.87 | $9.91 | 3,600 | — | — |
| 2014-07-07 | $7.00 | $10.09 | 800 | — | — |
| 2014-07-03 | $6.90 | $9.95 | 1,300 | — | — |
| 2014-07-02 | $7.07 | $10.20 | 2,000 | — | — |
| 2014-07-01 | $6.84 | $9.86 | 1,100 | — | — |
| 2014-06-30 | $6.76 | $9.75 | 3,000 | — | — |
| 2014-06-27 | $6.98 | $10.07 | 2,500 | — | — |
| 2014-06-26 | $6.93 | $9.99 | 4,600 | — | — |
| 2014-06-25 | $6.78 | $9.78 | 2,200 | — | — |
| 2014-06-24 | $6.66 | $9.60 | 3,000 | — | — |
| 2014-06-23 | $6.85 | $9.88 | 1,600 | — | — |
| 2014-06-20 | $6.71 | $9.68 | 1,900 | — | — |
| 2014-06-19 | $6.81 | $9.82 | 3,600 | — | — |
| 2014-06-18 | $6.36 | $9.17 | 1,700 | — | — |
| 2014-06-17 | $6.33 | $9.13 | 3,700 | — | — |
| 2014-06-16 | $6.21 | $8.96 | 3,700 | — | — |
| 2014-06-13 | $6.33 | $9.13 | 4,000 | — | — |
| 2014-06-12 | $6.41 | $9.24 | 5,100 | — | — |
| 2014-06-11 | $6.51 | $9.39 | 8,200 | — | — |
| 2014-06-10 | $6.51 | $9.39 | 5,500 | — | — |
| 2014-06-09 | $6.51 | $9.39 | 2,700 | — | — |
| 2014-06-06 | $6.47 | $9.33 | 9,000 | — | — |
| 2014-06-05 | $6.44 | $9.29 | 3,800 | — | — |
| 2014-06-04 | $6.40 | $9.23 | 2,900 | — | — |
| 2014-06-03 | $6.39 | $9.21 | 6,100 | — | — |
| 2014-06-02 | $6.40 | $9.23 | 2,300 | — | — |
| 2014-05-30 | $6.44 | $9.29 | 4,200 | — | — |
| 2014-05-29 | $6.52 | $9.40 | 10,300 | — | — |
| 2014-05-28 | $6.10 | $8.80 | 2,400 | — | — |
| 2014-05-27 | $5.76 | $8.31 | 15,800 | — | — |
| 2014-05-23 | $6.00 | $8.65 | 2,300 | — | — |
| 2014-05-22 | $6.00 | $8.65 | 900 | — | — |
| 2014-05-21 | $6.03 | $8.70 | 1,600 | — | — |
| 2014-05-20 | $6.06 | $8.74 | 30,000 | — | — |
| 2014-05-19 | $6.28 | $9.06 | 23,700 | — | — |
| 2014-05-16 | $6.50 | $9.37 | 4,000 | — | — |
| 2014-05-15 | $6.51 | $9.39 | 18,100 | — | — |
| 2014-05-14 | $6.80 | $9.81 | 10,100 | — | — |
| 2014-05-13 | $6.97 | $10.05 | 3,100 | — | — |
| 2014-05-12 | $6.87 | $9.91 | 5,000 | — | — |
| 2014-05-09 | $6.85 | $9.88 | 2,700 | — | — |
| 2014-05-08 | $6.75 | $9.73 | 29,200 | — | — |
| 2014-05-07 | $7.30 | $10.53 | 6,200 | — | — |
| 2014-05-06 | $7.65 | $11.03 | 5,100 | — | — |
| 2014-05-05 | $7.92 | $11.42 | 20,500 | — | — |
| 2014-05-02 | $8.36 | $12.06 | 4,800 | — | — |
| 2014-05-01 | $8.71 | $12.56 | 25,100 | — | — |
| 2014-04-30 | $8.95 | $12.91 | 41,600 | — | — |
| 2014-04-29 | $9.13 | $13.17 | 20,400 | — | — |
| 2014-04-28 | $9.16 | $13.21 | 28,800 | — | — |
| 2014-04-25 | $9.22 | $13.30 | 15,400 | — | — |
| 2014-04-24 | $9.44 | $13.61 | 7,400 | — | — |
| 2014-04-23 | $9.46 | $13.64 | 5,600 | — | — |
| 2014-04-22 | $9.49 | $13.69 | 9,800 | — | — |
| 2014-04-21 | $9.35 | $13.48 | 16,100 | — | — |
| 2014-04-17 | $9.33 | $13.45 | 27,100 | — | — |
| 2014-04-16 | $9.34 | $13.47 | 18,300 | — | — |
| 2014-04-15 | $9.28 | $13.38 | 5,600 | — | — |
| 2014-04-14 | $9.25 | $13.34 | 1,000 | — | — |
| 2014-04-11 | $9.33 | $13.45 | 10,200 | — | — |
| 2014-04-10 | $9.39 | $13.54 | 15,500 | — | — |
| 2014-04-09 | $9.23 | $13.31 | 28,800 | — | — |
| 2014-04-08 | $9.55 | $13.77 | 4,800 | — | — |
| 2014-04-07 | $9.90 | $14.28 | 18,600 | — | — |
| 2014-04-04 | $9.72 | $14.02 | 11,400 | — | — |
| 2014-04-03 | $9.80 | $14.13 | 3,100 | — | — |
| 2014-04-02 | $9.46 | $13.64 | 5,900 | — | — |
| 2014-04-01 | $9.45 | $13.63 | 4,700 | — | — |
| 2014-03-31 | $9.46 | $13.64 | 1,900 | — | — |
| 2014-03-28 | $9.54 | $13.76 | 900 | — | — |
| 2014-03-27 | $9.83 | $14.18 | 3,300 | — | — |
| 2014-03-26 | $9.90 | $14.28 | 8,300 | — | — |
| 2014-03-25 | $9.77 | $14.09 | 4,600 | — | — |
| 2014-03-24 | $9.86 | $14.22 | 18,000 | — | — |
| 2014-03-21 | $10.00 | $14.42 | 21,000 | — | — |
| 2014-03-20 | $9.94 | $14.33 | 22,200 | — | — |
| 2014-03-19 | $9.85 | $14.20 | 1,000 | — | — |
| 2014-03-18 | $10.14 | $14.62 | 1,800 | — | — |
| 2014-03-17 | $10.00 | $14.42 | 9,700 | — | — |
| 2014-03-14 | $9.72 | $14.02 | 15,800 | — | — |
| 2014-03-13 | $9.78 | $14.10 | 25,000 | — | — |
| 2014-03-12 | $10.46 | $15.08 | 24,700 | — | — |
| 2014-03-11 | $9.30 | $13.41 | 7,000 | — | — |
| 2014-03-10 | $9.74 | $14.05 | 5,700 | — | — |
| 2014-03-07 | $10.48 | $15.11 | 2,000 | — | — |
| 2014-03-06 | $10.15 | $14.64 | 14,500 | — | — |
| 2014-03-05 | $9.89 | $14.26 | 2,800 | — | — |
| 2014-03-04 | $9.85 | $14.20 | 800 | — | — |
| 2014-03-03 | $9.80 | $14.13 | 2,500 | — | — |
| 2014-02-28 | $9.80 | $14.13 | 2,400 | — | — |
| 2014-02-27 | $9.75 | $14.06 | 1,700 | — | — |
| 2014-02-26 | $9.70 | $13.99 | 1,900 | — | — |
| 2014-02-25 | $9.77 | $14.09 | 7,500 | — | — |
| 2014-02-24 | $9.18 | $13.24 | 1,700 | — | — |
| 2014-02-21 | $9.13 | $13.17 | 900 | — | — |
| 2014-02-20 | $9.53 | $13.74 | 1,200 | — | — |
| 2014-02-19 | $9.39 | $13.54 | 6,800 | — | — |
| 2014-02-18 | $8.90 | $12.83 | 19,100 | — | — |
| 2014-02-14 | $8.49 | $12.24 | 4,200 | — | — |
| 2014-02-13 | $8.34 | $12.03 | 17,300 | — | — |
| 2014-02-12 | $8.87 | $12.79 | 10,600 | — | — |
| 2014-02-11 | $9.43 | $13.60 | 30,400 | — | — |
| 2014-02-10 | $9.47 | $13.66 | 42,700 | — | — |
| 2014-02-07 | $7.69 | $11.09 | 13,900 | — | — |
| 2014-02-06 | $6.82 | $9.84 | 11,700 | — | — |
| 2014-02-05 | $6.34 | $9.14 | 2,600 | — | — |
| 2014-02-04 | $6.44 | $9.29 | 7,000 | — | — |
| 2014-02-03 | $6.22 | $8.97 | 9,200 | — | — |
| 2014-01-31 | $5.91 | $8.52 | 2,600 | — | — |
| 2014-01-30 | $5.85 | $8.44 | 2,400 | — | — |
| 2014-01-29 | $5.97 | $8.61 | 2,500 | — | — |
| 2014-01-28 | $5.90 | $8.51 | 2,500 | — | — |
| 2014-01-27 | $5.69 | $8.21 | 2,400 | — | — |
| 2014-01-24 | $5.35 | $7.72 | 3,400 | — | — |
| 2014-01-23 | $5.48 | $7.90 | 4,300 | — | — |
| 2014-01-22 | $5.38 | $7.76 | 3,100 | — | — |
| 2014-01-21 | $5.34 | $7.70 | 4,300 | — | — |
| 2014-01-17 | $5.26 | $7.59 | 5,200 | — | — |
| 2014-01-16 | $5.28 | $7.61 | 5,400 | — | — |
| 2014-01-15 | $5.03 | $7.25 | 34,200 | — | — |
| 2014-01-14 | $5.09 | $7.34 | 10,200 | — | — |
| 2014-01-13 | $5.35 | $7.72 | 5,600 | — | — |
| 2014-01-10 | $5.40 | $7.79 | 5,900 | — | — |
| 2014-01-09 | $5.09 | $7.34 | 2,800 | — | — |
| 2014-01-08 | $5.12 | $7.38 | 3,200 | — | — |
| 2014-01-07 | $5.14 | $7.41 | 5,500 | — | — |
| 2014-01-06 | $5.26 | $7.59 | 3,300 | — | — |
| 2014-01-03 | $5.04 | $7.27 | 4,000 | — | — |
| 2014-01-02 | $5.32 | $7.67 | 4,700 | — | — |