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
- 1973-05-03 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 | $6.98 | $24.48 | 10,700 | — | — |
| 2014-12-30 | $6.97 | $24.44 | 2,000 | — | — |
| 2014-12-29 | $6.93 | $24.30 | 3,900 | — | — |
| 2014-12-26 | $6.90 | $24.19 | 13,600 | — | — |
| 2014-12-24 | $6.98 | $24.48 | 6,100 | — | — |
| 2014-12-23 | $7.08 | $24.83 | 7,400 | — | — |
| 2014-12-22 | $7.05 | $24.72 | 6,400 | — | — |
| 2014-12-19 | $7.03 | $24.65 | 4,200 | — | — |
| 2014-12-18 | $7.02 | $24.62 | 5,000 | — | — |
| 2014-12-17 | $7.03 | $24.65 | 23,300 | — | — |
| 2014-12-16 | $7.15 | $25.07 | 36,200 | — | — |
| 2014-12-15 | $7.08 | $24.83 | 3,700 | — | — |
| 2014-12-12 | $7.00 | $24.55 | 638,800 | — | — |
| 2014-12-11 | $7.19 | $25.21 | 3,500 | — | — |
| 2014-12-10 | $7.20 | $25.25 | 4,400 | — | — |
| 2014-12-09 | $7.20 | $25.25 | 2,700 | — | — |
| 2014-12-08 | $7.20 | $25.25 | 5,200 | — | — |
| 2014-12-05 | $7.24 | $25.39 | 1,400 | — | — |
| 2014-12-04 | $7.14 | $25.04 | 6,300 | — | — |
| 2014-12-03 | $7.23 | $25.35 | 1,500 | — | — |
| 2014-12-02 | $7.16 | $25.11 | 3,400 | — | — |
| 2014-12-01 | $7.16 | $25.11 | 3,300 | — | — |
| 2014-11-28 | $7.22 | $25.32 | 500 | — | — |
| 2014-11-26 | $7.20 | $25.25 | 8,200 | — | — |
| 2014-11-25 | $7.19 | $25.21 | 300 | — | — |
| 2014-11-24 | $7.18 | $25.18 | 2,800 | — | — |
| 2014-11-21 | $7.19 | $25.21 | 800 | — | — |
| 2014-11-20 | $7.17 | $25.14 | 9,600 | — | — |
| 2014-11-19 | $7.20 | $25.25 | 600 | — | — |
| 2014-11-18 | $7.20 | $25.25 | 200 | — | — |
| 2014-11-17 | $7.25 | $25.42 | 3,100 | — | — |
| 2014-11-14 | $7.24 | $25.39 | 600 | — | — |
| 2014-11-13 | $7.21 | $25.28 | 200 | — | — |
| 2014-11-12 | $7.20 | $25.25 | 200 | — | — |
| 2014-11-11 | $7.20 | $25.25 | 3,000 | — | — |
| 2014-11-10 | $7.17 | $25.14 | 2,200 | — | — |
| 2014-11-07 | $7.22 | $25.32 | 2,700 | — | — |
| 2014-11-06 | $7.20 | $25.25 | 17,600 | — | — |
| 2014-11-05 | $7.22 | $25.32 | 33,600 | — | — |
| 2014-11-04 | $7.22 | $25.32 | 53,800 | — | — |
| 2014-11-03 | $7.20 | $25.25 | 10,800 | — | — |
| 2014-10-31 | $7.20 | $25.25 | 1,400 | — | — |
| 2014-10-30 | $7.11 | $24.93 | 69,300 | — | — |
| 2014-10-29 | $7.16 | $25.11 | 6,000 | — | — |
| 2014-10-28 | $7.19 | $25.21 | 3,700 | — | — |
| 2014-10-27 | $7.18 | $25.18 | 6,000 | — | — |
| 2014-10-24 | $7.18 | $25.18 | 2,800 | — | — |
| 2014-10-23 | $7.22 | $25.32 | 1,300 | — | — |
| 2014-10-22 | $7.26 | $25.46 | 4,100 | — | — |
| 2014-10-21 | $7.23 | $25.35 | 5,900 | — | — |
| 2014-10-20 | $7.28 | $25.53 | 12,600 | — | — |
| 2014-10-17 | $7.28 | $25.53 | 8,400 | — | — |
| 2014-10-16 | $7.18 | $25.18 | 8,400 | — | — |
| 2014-10-15 | $7.31 | $25.63 | 67,400 | — | — |
| 2014-10-14 | $7.20 | $25.25 | 95,500 | — | — |
| 2014-10-13 | $7.21 | $25.28 | 165,100 | — | — |
| 2014-10-10 | $7.32 | $25.67 | 31,300 | — | — |
| 2014-10-09 | $7.25 | $25.42 | 14,400 | — | — |
| 2014-10-08 | $7.21 | $25.28 | 24,900 | — | — |
| 2014-10-07 | $7.20 | $25.25 | 16,800 | — | — |
| 2014-10-06 | $7.32 | $25.67 | 8,000 | — | — |
| 2014-10-03 | $7.49 | $26.26 | 27,400 | — | — |
| 2014-10-02 | $7.41 | $25.98 | 900 | — | — |
| 2014-10-01 | $7.44 | $26.09 | 1,500 | — | — |
| 2014-09-30 | $7.50 | $26.30 | 20,900 | — | — |
| 2014-09-29 | $7.44 | $26.09 | 7,200 | — | — |
| 2014-09-26 | $7.37 | $25.84 | 4,100 | — | — |
| 2014-09-25 | $7.35 | $25.77 | 3,000 | — | — |
| 2014-09-24 | $7.43 | $26.05 | 33,600 | — | — |
| 2014-09-23 | $7.51 | $26.33 | 11,100 | — | — |
| 2014-09-22 | $7.60 | $26.65 | 15,200 | — | — |
| 2014-09-19 | $7.67 | $26.89 | 182,700 | — | — |
| 2014-09-18 | $7.54 | $26.44 | 15,400 | — | — |
| 2014-09-17 | $7.48 | $26.23 | 14,100 | — | — |
| 2014-09-16 | $7.48 | $26.23 | 10,000 | — | — |
| 2014-09-15 | $7.45 | $26.12 | 8,000 | — | — |
| 2014-09-12 | $7.35 | $25.77 | 18,100 | — | — |
| 2014-09-11 | $7.41 | $25.98 | 16,400 | — | — |
| 2014-09-10 | $7.20 | $25.25 | 29,700 | — | — |
| 2014-09-09 | $7.50 | $26.30 | 24,400 | — | — |
| 2014-09-08 | $7.25 | $25.42 | 13,200 | — | — |
| 2014-09-05 | $7.22 | $25.32 | 7,700 | — | — |
| 2014-09-04 | $7.24 | $25.39 | 15,200 | — | — |
| 2014-09-03 | $7.19 | $25.21 | 13,400 | — | — |
| 2014-09-02 | $7.20 | $25.25 | 3,700 | — | — |
| 2014-08-29 | $7.20 | $25.25 | 2,900 | — | — |
| 2014-08-28 | $7.22 | $25.32 | 6,400 | — | — |
| 2014-08-27 | $7.22 | $25.32 | 1,400 | — | — |
| 2014-08-26 | $7.19 | $25.21 | 5,900 | — | — |
| 2014-08-25 | $7.19 | $25.21 | 1,400 | — | — |
| 2014-08-22 | $7.23 | $25.35 | 500 | — | — |
| 2014-08-21 | $7.19 | $25.21 | 7,800 | — | — |
| 2014-08-20 | $7.21 | $25.28 | 2,200 | — | — |
| 2014-08-19 | $7.21 | $25.28 | 600 | — | — |
| 2014-08-18 | $7.21 | $25.28 | 4,100 | — | — |
| 2014-08-15 | $7.24 | $25.39 | 3,600 | — | — |
| 2014-08-14 | $7.22 | $25.32 | 15,200 | — | — |
| 2014-08-13 | $7.21 | $25.28 | 30,100 | — | — |
| 2014-08-12 | $7.23 | $25.35 | 45,200 | — | — |
| 2014-08-11 | $7.13 | $25.00 | 29,100 | — | — |
| 2014-08-08 | $7.15 | $25.07 | 8,100 | — | — |
| 2014-08-07 | $7.23 | $25.35 | 16,900 | — | — |
| 2014-08-06 | $7.20 | $25.25 | 3,200 | — | — |
| 2014-08-05 | $7.22 | $25.32 | 10,800 | — | — |
| 2014-08-04 | $7.18 | $25.18 | 200 | — | — |
| 2014-08-01 | $7.21 | $25.28 | 9,700 | — | — |
| 2014-07-31 | $7.23 | $25.35 | 300 | — | — |
| 2014-07-30 | $7.22 | $25.32 | 9,200 | — | — |
| 2014-07-29 | $7.20 | $25.25 | 300 | — | — |
| 2014-07-28 | $7.23 | $25.35 | 700 | — | — |
| 2014-07-25 | $7.21 | $25.28 | 600 | — | — |
| 2014-07-24 | $7.24 | $25.39 | 23,200 | — | — |
| 2014-07-23 | $7.22 | $25.32 | 355,400 | — | — |
| 2014-07-22 | $7.21 | $25.28 | 500 | — | — |
| 2014-07-21 | $7.20 | $25.25 | 800 | — | — |
| 2014-07-18 | $7.16 | $25.11 | 500 | — | — |
| 2014-07-17 | $7.19 | $25.21 | 15,300 | — | — |
| 2014-07-16 | $7.16 | $25.11 | 30,300 | — | — |
| 2014-07-15 | $7.15 | $25.07 | 13,100 | — | — |
| 2014-07-14 | $7.23 | $25.35 | 4,000 | — | — |
| 2014-07-11 | $7.22 | $25.32 | 900 | — | — |
| 2014-07-10 | $7.24 | $25.39 | 21,900 | — | — |
| 2014-07-09 | $7.28 | $25.53 | 2,000 | — | — |
| 2014-07-08 | $7.36 | $25.81 | 1,300 | — | — |
| 2014-07-07 | $7.30 | $25.60 | 6,400 | — | — |
| 2014-07-03 | $7.37 | $25.84 | 400 | — | — |
| 2014-07-02 | $7.40 | $25.95 | 4,200 | — | — |
| 2014-07-01 | $7.30 | $25.60 | 1,000 | — | — |
| 2014-06-30 | $7.38 | $25.88 | 3,700 | — | — |
| 2014-06-27 | $7.42 | $26.02 | 7,300 | — | — |
| 2014-06-26 | $7.23 | $25.35 | 2,000 | — | — |
| 2014-06-25 | $7.22 | $25.32 | 2,500 | — | — |
| 2014-06-24 | $7.16 | $25.11 | 200 | — | — |
| 2014-06-23 | $7.22 | $25.32 | 200 | — | — |
| 2014-06-20 | $7.25 | $25.42 | 1,200 | — | — |
| 2014-06-19 | $7.20 | $25.25 | 4,200 | — | — |
| 2014-06-18 | $7.19 | $25.21 | 3,500 | — | — |
| 2014-06-17 | $7.20 | $25.25 | 1,400 | — | — |
| 2014-06-16 | $7.17 | $25.14 | 16,700 | — | — |
| 2014-06-13 | $7.14 | $25.04 | 1,600 | — | — |
| 2014-06-12 | $7.16 | $25.11 | 200 | — | — |
| 2014-06-11 | $7.13 | $25.00 | 1,400 | — | — |
| 2014-06-10 | $7.13 | $25.00 | 6,000 | — | — |
| 2014-06-09 | $7.13 | $25.00 | 5,300 | — | — |
| 2014-06-06 | $7.13 | $25.00 | 15,800 | — | — |
| 2014-06-05 | $7.19 | $25.21 | 2,100 | — | — |
| 2014-06-04 | $7.22 | $25.32 | 2,000 | — | — |
| 2014-06-03 | $7.15 | $25.07 | 4,200 | — | — |
| 2014-06-02 | $7.20 | $25.25 | 300 | — | — |
| 2014-05-30 | $7.17 | $25.14 | 6,200 | — | — |
| 2014-05-29 | $7.20 | $25.25 | 1,300 | — | — |
| 2014-05-28 | $7.23 | $25.35 | 17,900 | — | — |
| 2014-05-27 | $7.18 | $25.18 | 1,500 | — | — |
| 2014-05-23 | $7.08 | $24.83 | 800 | — | — |
| 2014-05-22 | $7.06 | $24.76 | 3,100 | — | — |
| 2014-05-21 | $7.07 | $24.79 | 69,800 | — | — |
| 2014-05-20 | $7.17 | $25.14 | 0 | — | — |
| 2014-05-19 | $7.17 | $25.14 | 3,700 | — | — |
| 2014-05-16 | $7.15 | $25.07 | 3,300 | — | — |
| 2014-05-15 | $7.18 | $25.18 | 0 | — | — |
| 2014-05-14 | $7.18 | $25.18 | 4,100 | — | — |
| 2014-05-13 | $7.18 | $25.18 | 4,200 | — | — |
| 2014-05-12 | $7.42 | $26.02 | 57,800 | — | — |
| 2014-05-09 | $7.35 | $25.77 | 44,800 | — | — |
| 2014-05-08 | $7.15 | $25.07 | 200 | — | — |
| 2014-05-07 | $7.15 | $25.07 | 1,100 | — | — |
| 2014-05-06 | $7.23 | $25.35 | 12,100 | — | — |
| 2014-05-05 | $7.15 | $25.07 | 400 | — | — |
| 2014-05-02 | $7.17 | $25.14 | 8,200 | — | — |
| 2014-05-01 | $7.20 | $25.25 | 1,100 | — | — |
| 2014-04-30 | $7.15 | $25.07 | 1,200 | — | — |
| 2014-04-29 | $7.15 | $25.07 | 1,700 | — | — |
| 2014-04-28 | $7.17 | $25.14 | 2,700 | — | — |
| 2014-04-25 | $7.18 | $25.18 | 3,100 | — | — |
| 2014-04-24 | $7.14 | $25.04 | 0 | — | — |
| 2014-04-23 | $7.14 | $25.04 | 3,600 | — | — |
| 2014-04-22 | $7.20 | $25.25 | 2,600 | — | — |
| 2014-04-21 | $7.29 | $25.56 | 11,000 | — | — |
| 2014-04-17 | $7.16 | $25.11 | 2,900 | — | — |
| 2014-04-16 | $7.22 | $25.32 | 9,400 | — | — |
| 2014-04-15 | $7.16 | $25.11 | 1,400 | — | — |
| 2014-04-14 | $7.18 | $25.18 | 8,800 | — | — |
| 2014-04-11 | $7.14 | $25.04 | 3,600 | — | — |
| 2014-04-10 | $7.22 | $25.32 | 1,200 | — | — |
| 2014-04-09 | $7.14 | $25.04 | 1,900 | — | — |
| 2014-04-08 | $7.12 | $24.97 | 1,400 | — | — |
| 2014-04-07 | $7.12 | $24.97 | 14,900 | — | — |
| 2014-04-04 | $7.13 | $25.00 | 8,100 | — | — |
| 2014-04-03 | $7.20 | $25.25 | 10,700 | — | — |
| 2014-04-02 | $7.10 | $24.90 | 3,200 | — | — |
| 2014-04-01 | $7.13 | $25.00 | 17,100 | — | — |
| 2014-03-31 | $7.13 | $25.00 | 10,900 | — | — |
| 2014-03-28 | $7.10 | $24.90 | 700 | — | — |
| 2014-03-27 | $7.08 | $24.83 | 500 | — | — |
| 2014-03-26 | $7.11 | $24.93 | 6,700 | — | — |
| 2014-03-25 | $7.13 | $25.00 | 3,000 | — | — |
| 2014-03-24 | $7.05 | $24.72 | 7,600 | — | — |
| 2014-03-21 | $7.06 | $24.76 | 12,400 | — | — |
| 2014-03-20 | $7.17 | $25.14 | 4,500 | — | — |
| 2014-03-19 | $7.08 | $24.83 | 9,900 | — | — |
| 2014-03-18 | $7.19 | $25.21 | 300 | — | — |
| 2014-03-17 | $7.19 | $25.21 | 300 | — | — |
| 2014-03-14 | $7.21 | $25.28 | 600 | — | — |
| 2014-03-13 | $7.28 | $25.53 | 600 | — | — |
| 2014-03-12 | $7.20 | $25.25 | 7,400 | — | — |
| 2014-03-11 | $7.19 | $25.21 | 200 | — | — |
| 2014-03-10 | $7.16 | $25.11 | 9,000 | — | — |
| 2014-03-07 | $7.11 | $24.93 | 13,400 | — | — |
| 2014-03-06 | $7.23 | $25.35 | 400 | — | — |
| 2014-03-05 | $7.21 | $25.28 | 5,400 | — | — |
| 2014-03-04 | $7.18 | $25.18 | 2,400 | — | — |
| 2014-03-03 | $7.15 | $25.07 | 17,100 | — | — |
| 2014-02-28 | $7.13 | $25.00 | 900 | — | — |
| 2014-02-27 | $7.14 | $25.04 | 400 | — | — |
| 2014-02-26 | $7.10 | $24.90 | 6,100 | — | — |
| 2014-02-25 | $7.30 | $25.60 | 5,600 | — | — |
| 2014-02-24 | $7.26 | $25.46 | 3,300 | — | — |
| 2014-02-21 | $7.31 | $25.63 | 5,400 | — | — |
| 2014-02-20 | $7.28 | $25.53 | 0 | — | — |
| 2014-02-19 | $7.28 | $25.53 | 1,700 | — | — |
| 2014-02-18 | $7.24 | $25.39 | 3,200 | — | — |
| 2014-02-14 | $7.24 | $25.39 | 8,600 | — | — |
| 2014-02-13 | $7.30 | $25.60 | 2,000 | — | — |
| 2014-02-12 | $7.29 | $25.56 | 400 | — | — |
| 2014-02-11 | $7.25 | $25.42 | 1,200 | — | — |
| 2014-02-10 | $7.34 | $25.74 | 3,700 | — | — |
| 2014-02-07 | $7.32 | $25.67 | 4,700 | — | — |
| 2014-02-06 | $7.41 | $25.98 | 1,100 | — | — |
| 2014-02-05 | $7.40 | $25.95 | 3,200 | — | — |
| 2014-02-04 | $7.41 | $25.98 | 10,700 | — | — |
| 2014-02-03 | $7.42 | $26.02 | 3,800 | — | — |
| 2014-01-31 | $7.40 | $25.95 | 4,500 | — | — |
| 2014-01-30 | $7.41 | $25.98 | 7,400 | — | — |
| 2014-01-29 | $7.37 | $25.84 | 2,600 | — | — |
| 2014-01-28 | $7.42 | $26.02 | 4,900 | — | — |
| 2014-01-27 | $7.44 | $26.09 | 4,200 | — | — |
| 2014-01-24 | $7.48 | $26.23 | 9,200 | — | — |
| 2014-01-23 | $7.43 | $26.05 | 900 | — | — |
| 2014-01-22 | $7.42 | $26.02 | 500 | — | — |
| 2014-01-21 | $7.48 | $26.23 | 5,700 | — | — |
| 2014-01-17 | $7.50 | $26.30 | 9,200 | — | — |
| 2014-01-16 | $7.59 | $26.61 | 6,900 | — | — |
| 2014-01-15 | $7.52 | $26.37 | 26,600 | — | — |
| 2014-01-14 | $7.01 | $24.58 | 2,200 | — | — |
| 2014-01-13 | $7.04 | $24.69 | 1,100 | — | — |
| 2014-01-10 | $7.04 | $24.69 | 2,000 | — | — |
| 2014-01-09 | $7.31 | $25.63 | 64,600 | — | — |
| 2014-01-08 | $7.04 | $24.69 | 2,300 | — | — |
| 2014-01-07 | $7.13 | $25.00 | 8,000 | — | — |
| 2014-01-06 | $7.12 | $24.97 | 1,800 | — | — |
| 2014-01-03 | $7.13 | $25.00 | 3,400 | — | — |
| 2014-01-02 | $7.05 | $24.72 | 10,000 | — | — |