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
- 1992-07-15 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 | $6.88 | $20.39 | 43,035 | — | — |
| 2014-12-30 | $7.02 | $20.81 | 32,691 | — | — |
| 2014-12-29 | $6.97 | $20.67 | 83,899 | — | — |
| 2014-12-26 | $6.93 | $20.56 | 48,526 | — | — |
| 2014-12-24 | $6.78 | $20.12 | 59,508 | — | — |
| 2014-12-23 | $6.73 | $19.98 | 81,473 | — | — |
| 2014-12-22 | $6.60 | $19.58 | 100,883 | — | — |
| 2014-12-19 | $6.41 | $19.00 | 172,523 | — | — |
| 2014-12-18 | $6.54 | $19.40 | 370,841 | — | — |
| 2014-12-17 | $6.30 | $18.68 | 288,091 | — | — |
| 2014-12-16 | $6.25 | $18.54 | 672,468 | — | — |
| 2014-12-15 | $6.05 | $17.96 | 165,627 | — | — |
| 2014-12-12 | $6.06 | $17.98 | 261,913 | — | — |
| 2014-12-11 | $5.88 | $17.44 | 223,603 | — | — |
| 2014-12-10 | $5.68 | $16.84 | 148,387 | — | — |
| 2014-12-09 | $5.65 | $16.77 | 102,288 | — | — |
| 2014-12-08 | $5.66 | $16.79 | 112,887 | — | — |
| 2014-12-05 | $5.76 | $17.07 | 122,847 | — | — |
| 2014-12-04 | $5.72 | $16.98 | 93,221 | — | — |
| 2014-12-03 | $5.69 | $16.86 | 114,419 | — | — |
| 2014-12-02 | $5.64 | $16.72 | 58,231 | — | — |
| 2014-12-01 | $5.65 | $16.75 | 46,994 | — | — |
| 2014-11-28 | $5.73 | $17.00 | 18,900 | — | — |
| 2014-11-26 | $5.90 | $17.51 | 116,718 | — | — |
| 2014-11-25 | $5.93 | $17.58 | 197,424 | — | — |
| 2014-11-24 | $5.79 | $17.19 | 92,072 | — | — |
| 2014-11-21 | $5.89 | $17.47 | 54,783 | — | — |
| 2014-11-20 | $5.87 | $17.42 | 64,361 | — | — |
| 2014-11-19 | $5.86 | $17.38 | 12,898 | — | — |
| 2014-11-18 | $5.87 | $17.42 | 21,964 | — | — |
| 2014-11-17 | $5.90 | $17.51 | 23,114 | — | — |
| 2014-11-14 | $6.00 | $17.79 | 29,116 | — | — |
| 2014-11-13 | $6.19 | $18.35 | 37,288 | — | — |
| 2014-11-12 | $6.23 | $18.49 | 35,628 | — | — |
| 2014-11-11 | $6.23 | $18.47 | 64,999 | — | — |
| 2014-11-10 | $6.25 | $18.54 | 26,817 | — | — |
| 2014-11-07 | $6.23 | $18.49 | 13,281 | — | — |
| 2014-11-06 | $6.27 | $18.61 | 16,856 | — | — |
| 2014-11-05 | $6.30 | $18.68 | 30,009 | — | — |
| 2014-11-04 | $6.31 | $18.72 | 36,267 | — | — |
| 2014-11-03 | $6.28 | $18.63 | 17,623 | — | — |
| 2014-10-31 | $6.25 | $18.54 | 27,200 | — | — |
| 2014-10-30 | $6.29 | $18.65 | 11,238 | — | — |
| 2014-10-29 | $6.23 | $18.49 | 29,882 | — | — |
| 2014-10-28 | $6.22 | $18.44 | 80,706 | — | — |
| 2014-10-27 | $5.64 | $16.72 | 13,281 | — | — |
| 2014-10-24 | $5.67 | $16.82 | 10,088 | — | — |
| 2014-10-23 | $5.73 | $17.00 | 37,416 | — | — |
| 2014-10-22 | $5.73 | $17.00 | 46,483 | — | — |
| 2014-10-21 | $5.82 | $17.26 | 24,008 | — | — |
| 2014-10-20 | $5.69 | $16.89 | 40,353 | — | — |
| 2014-10-17 | $5.42 | $16.07 | 78,025 | — | — |
| 2014-10-16 | $5.19 | $15.40 | 57,465 | — | — |
| 2014-10-15 | $5.18 | $15.35 | 390,124 | — | — |
| 2014-10-14 | $5.73 | $17.00 | 66,149 | — | — |
| 2014-10-13 | $5.70 | $16.91 | 106,502 | — | — |
| 2014-10-10 | $5.61 | $16.63 | 109,311 | — | — |
| 2014-10-09 | $5.65 | $16.75 | 84,154 | — | — |
| 2014-10-08 | $5.81 | $17.24 | 106,630 | — | — |
| 2014-10-07 | $5.69 | $16.89 | 84,154 | — | — |
| 2014-10-06 | $5.85 | $17.35 | 154,517 | — | — |
| 2014-10-03 | $6.00 | $17.79 | 34,990 | — | — |
| 2014-10-02 | $5.97 | $17.72 | 76,237 | — | — |
| 2014-10-01 | $6.03 | $17.89 | 70,107 | — | — |
| 2014-09-30 | $6.07 | $18.00 | 50,186 | — | — |
| 2014-09-29 | $6.15 | $18.23 | 56,699 | — | — |
| 2014-09-26 | $6.02 | $17.86 | 74,194 | — | — |
| 2014-09-25 | $6.00 | $17.79 | 93,732 | — | — |
| 2014-09-24 | $6.12 | $18.16 | 49,931 | — | — |
| 2014-09-23 | $6.23 | $18.49 | 134,213 | — | — |
| 2014-09-22 | $6.46 | $19.16 | 40,226 | — | — |
| 2014-09-19 | $6.46 | $19.16 | 154,262 | — | — |
| 2014-09-18 | $6.38 | $18.93 | 49,931 | — | — |
| 2014-09-17 | $6.44 | $19.12 | 115,824 | — | — |
| 2014-09-16 | $6.41 | $19.00 | 228,072 | — | — |
| 2014-09-15 | $6.40 | $18.98 | 88,624 | — | — |
| 2014-09-12 | $6.57 | $19.49 | 16,473 | — | — |
| 2014-09-11 | $6.70 | $19.86 | 14,430 | — | — |
| 2014-09-10 | $6.64 | $19.70 | 40,226 | — | — |
| 2014-09-09 | $6.65 | $19.72 | 27,966 | — | — |
| 2014-09-08 | $6.74 | $20.00 | 18,261 | — | — |
| 2014-09-05 | $6.88 | $20.39 | 40,992 | — | — |
| 2014-09-04 | $6.96 | $20.65 | 22,092 | — | — |
| 2014-09-03 | $6.90 | $20.46 | 19,027 | — | — |
| 2014-09-02 | $6.99 | $20.72 | 78,663 | — | — |
| 2014-08-29 | $6.90 | $20.46 | 42,780 | — | — |
| 2014-08-28 | $6.91 | $20.51 | 27,583 | — | — |
| 2014-08-27 | $6.97 | $20.67 | 21,326 | — | — |
| 2014-08-26 | $6.82 | $20.23 | 269,958 | — | — |
| 2014-08-25 | $6.61 | $19.61 | 42,524 | — | — |
| 2014-08-22 | $6.73 | $19.95 | 20,815 | — | — |
| 2014-08-21 | $6.67 | $19.79 | 29,371 | — | — |
| 2014-08-20 | $6.63 | $19.67 | 14,813 | — | — |
| 2014-08-19 | $6.75 | $20.02 | 20,815 | — | — |
| 2014-08-18 | $6.77 | $20.09 | 38,310 | — | — |
| 2014-08-15 | $6.60 | $19.58 | 27,328 | — | — |
| 2014-08-14 | $6.83 | $20.26 | 31,031 | — | — |
| 2014-08-13 | $6.88 | $20.42 | 26,689 | — | — |
| 2014-08-12 | $6.97 | $20.67 | 45,589 | — | — |
| 2014-08-11 | $7.17 | $21.25 | 102,160 | — | — |
| 2014-08-08 | $6.96 | $20.65 | 48,015 | — | — |
| 2014-08-07 | $6.91 | $20.49 | 35,373 | — | — |
| 2014-08-06 | $6.99 | $20.72 | 73,172 | — | — |
| 2014-08-05 | $6.94 | $20.58 | 53,762 | — | — |
| 2014-08-04 | $7.01 | $20.79 | 48,143 | — | — |
| 2014-08-01 | $7.05 | $20.91 | 77,897 | — | — |
| 2014-07-31 | $7.20 | $21.35 | 131,276 | — | — |
| 2014-07-30 | $7.18 | $21.30 | 262,807 | — | — |
| 2014-07-29 | $6.84 | $20.30 | 27,328 | — | — |
| 2014-07-28 | $6.83 | $20.26 | 39,842 | — | — |
| 2014-07-25 | $6.72 | $19.93 | 31,925 | — | — |
| 2014-07-24 | $6.82 | $20.23 | 50,697 | — | — |
| 2014-07-23 | $6.66 | $19.77 | 16,218 | — | — |
| 2014-07-22 | $6.67 | $19.79 | 29,499 | — | — |
| 2014-07-21 | $6.77 | $20.07 | 18,133 | — | — |
| 2014-07-18 | $6.90 | $20.46 | 35,884 | — | — |
| 2014-07-17 | $6.80 | $20.16 | 36,778 | — | — |
| 2014-07-16 | $6.90 | $20.46 | 39,204 | — | — |
| 2014-07-15 | $6.83 | $20.26 | 59,764 | — | — |
| 2014-07-14 | $6.91 | $20.49 | 240,204 | — | — |
| 2014-07-11 | $6.86 | $20.35 | 120,166 | — | — |
| 2014-07-10 | $6.85 | $20.33 | 87,858 | — | — |
| 2014-07-09 | $6.91 | $20.49 | 219,005 | — | — |
| 2014-07-08 | $6.90 | $20.46 | 57,210 | — | — |
| 2014-07-07 | $6.98 | $20.70 | 129,871 | — | — |
| 2014-07-03 | $7.06 | $20.95 | 66,021 | — | — |
| 2014-07-02 | $7.02 | $20.84 | 97,563 | — | — |
| 2014-07-01 | $7.17 | $21.25 | 172,650 | — | — |
| 2014-06-30 | $7.13 | $21.14 | 197,552 | — | — |
| 2014-06-27 | $7.19 | $21.32 | 115,058 | — | — |
| 2014-06-26 | $7.24 | $21.49 | 179,035 | — | — |
| 2014-06-25 | $7.33 | $21.74 | 278,641 | — | — |
| 2014-06-24 | $7.42 | $22.00 | 184,782 | — | — |
| 2014-06-23 | $7.50 | $22.25 | 1,638,519 | — | — |
| 2014-06-20 | $7.05 | $20.91 | 161,413 | — | — |
| 2014-06-19 | $7.02 | $20.81 | 13,664 | — | — |
| 2014-06-18 | $6.99 | $20.74 | 37,927 | — | — |
| 2014-06-17 | $6.99 | $20.72 | 39,842 | — | — |
| 2014-06-16 | $6.84 | $20.28 | 31,286 | — | — |
| 2014-06-13 | $6.78 | $20.12 | 35,756 | — | — |
| 2014-06-12 | $6.81 | $20.19 | 64,999 | — | — |
| 2014-06-11 | $6.77 | $20.07 | 71,384 | — | — |
| 2014-06-10 | $6.68 | $19.81 | 63,084 | — | — |
| 2014-06-09 | $6.77 | $20.07 | 263,190 | — | — |
| 2014-06-06 | $6.14 | $18.21 | 10,216 | — | — |
| 2014-06-05 | $6.01 | $17.84 | 41,503 | — | — |
| 2014-06-04 | $5.97 | $17.70 | 15,324 | — | — |
| 2014-06-03 | $5.91 | $17.54 | 10,088 | — | — |
| 2014-06-02 | $6.07 | $18.00 | 12,770 | — | — |
| 2014-05-30 | $6.16 | $18.26 | 13,408 | — | — |
| 2014-05-29 | $6.12 | $18.14 | 16,346 | — | — |
| 2014-05-28 | $6.08 | $18.03 | 17,112 | — | — |
| 2014-05-27 | $6.11 | $18.12 | 24,008 | — | — |
| 2014-05-23 | $6.08 | $18.05 | 30,648 | — | — |
| 2014-05-22 | $6.06 | $17.98 | 17,495 | — | — |
| 2014-05-21 | $6.01 | $17.84 | 64,744 | — | — |
| 2014-05-20 | $5.97 | $17.72 | 26,817 | — | — |
| 2014-05-19 | $6.04 | $17.91 | 51,846 | — | — |
| 2014-05-16 | $5.99 | $17.77 | 46,866 | — | — |
| 2014-05-15 | $5.93 | $17.58 | 39,332 | — | — |
| 2014-05-14 | $5.94 | $17.63 | 114,164 | — | — |
| 2014-05-13 | $5.92 | $17.56 | 12,004 | — | — |
| 2014-05-12 | $5.98 | $17.75 | 21,198 | — | — |
| 2014-05-09 | $5.85 | $17.35 | 27,839 | — | — |
| 2014-05-08 | $5.80 | $17.21 | 20,304 | — | — |
| 2014-05-07 | $5.79 | $17.19 | 163,456 | — | — |
| 2014-05-06 | $6.12 | $18.14 | 55,166 | — | — |
| 2014-05-05 | $6.25 | $18.54 | 10,599 | — | — |
| 2014-05-02 | $6.36 | $18.86 | 17,878 | — | — |
| 2014-05-01 | $6.36 | $18.86 | 39,970 | — | — |
| 2014-04-30 | $6.37 | $18.89 | 35,628 | — | — |
| 2014-04-29 | $6.47 | $19.19 | 17,112 | — | — |
| 2014-04-28 | $6.49 | $19.26 | 15,707 | — | — |
| 2014-04-25 | $6.51 | $19.30 | 16,601 | — | — |
| 2014-04-24 | $6.51 | $19.30 | 30,009 | — | — |
| 2014-04-23 | $6.50 | $19.28 | 11,110 | — | — |
| 2014-04-22 | $6.48 | $19.21 | 25,285 | — | — |
| 2014-04-21 | $6.34 | $18.79 | 10,599 | — | — |
| 2014-04-17 | $6.34 | $18.79 | 16,729 | — | — |
| 2014-04-16 | $6.24 | $18.51 | 29,371 | — | — |
| 2014-04-15 | $6.20 | $18.40 | 25,412 | — | — |
| 2014-04-14 | $6.27 | $18.61 | 17,495 | — | — |
| 2014-04-11 | $6.29 | $18.65 | 80,706 | — | — |
| 2014-04-10 | $6.43 | $19.07 | 47,121 | — | — |
| 2014-04-09 | $6.58 | $19.51 | 25,668 | — | — |
| 2014-04-08 | $6.66 | $19.77 | 15,835 | — | — |
| 2014-04-07 | $6.58 | $19.51 | 33,074 | — | — |
| 2014-04-04 | $6.62 | $19.63 | 74,194 | — | — |
| 2014-04-03 | $6.74 | $20.00 | 101,522 | — | — |
| 2014-04-02 | $6.58 | $19.51 | 44,695 | — | — |
| 2014-04-01 | $6.50 | $19.28 | 44,695 | — | — |
| 2014-03-31 | $6.37 | $18.89 | 23,880 | — | — |
| 2014-03-28 | $6.27 | $18.61 | 105,608 | — | — |
| 2014-03-27 | $6.07 | $18.00 | 45,206 | — | — |
| 2014-03-26 | $6.12 | $18.14 | 63,467 | — | — |
| 2014-03-25 | $6.03 | $17.89 | 95,392 | — | — |
| 2014-03-24 | $5.97 | $17.70 | 187,974 | — | — |
| 2014-03-21 | $5.84 | $17.33 | 219,389 | — | — |
| 2014-03-20 | $5.87 | $17.42 | 68,064 | — | — |
| 2014-03-19 | $5.96 | $17.68 | 57,210 | — | — |
| 2014-03-18 | $6.00 | $17.79 | 49,165 | — | — |
| 2014-03-17 | $5.96 | $17.68 | 31,670 | — | — |
| 2014-03-14 | $5.97 | $17.72 | 39,459 | — | — |
| 2014-03-13 | $6.05 | $17.93 | 87,858 | — | — |
| 2014-03-12 | $6.07 | $18.00 | 73,811 | — | — |
| 2014-03-11 | $6.05 | $17.96 | 20,432 | — | — |
| 2014-03-10 | $6.09 | $18.07 | 54,783 | — | — |
| 2014-03-07 | $6.06 | $17.98 | 71,512 | — | — |
| 2014-03-06 | $6.01 | $17.84 | 75,088 | — | — |
| 2014-03-05 | $6.01 | $17.82 | 27,455 | — | — |
| 2014-03-04 | $6.02 | $17.86 | 107,396 | — | — |
| 2014-03-03 | $5.86 | $17.38 | 71,001 | — | — |
| 2014-02-28 | $5.93 | $17.58 | 120,804 | — | — |
| 2014-02-27 | $5.87 | $17.40 | 69,852 | — | — |
| 2014-02-26 | $5.82 | $17.26 | 73,555 | — | — |
| 2014-02-25 | $5.81 | $17.24 | 43,418 | — | — |
| 2014-02-24 | $5.85 | $17.35 | 26,306 | — | — |
| 2014-02-21 | $5.85 | $17.35 | 30,776 | — | — |
| 2014-02-20 | $5.85 | $17.35 | 41,119 | — | — |
| 2014-02-19 | $5.76 | $17.07 | 40,353 | — | — |
| 2014-02-18 | $5.78 | $17.14 | 69,213 | — | — |
| 2014-02-14 | $5.87 | $17.40 | 77,259 | — | — |
| 2014-02-13 | $5.86 | $17.38 | 70,107 | — | — |
| 2014-02-12 | $5.90 | $17.51 | 70,874 | — | — |
| 2014-02-11 | $5.94 | $17.63 | 136,384 | — | — |
| 2014-02-10 | $5.76 | $17.10 | 121,826 | — | — |
| 2014-02-07 | $5.51 | $16.33 | 79,813 | — | — |
| 2014-02-06 | $5.56 | $16.49 | 113,014 | — | — |
| 2014-02-05 | $5.42 | $16.07 | 270,213 | — | — |
| 2014-02-04 | $5.03 | $14.91 | 37,416 | — | — |
| 2014-02-03 | $5.04 | $14.94 | 135,234 | — | — |
| 2014-01-31 | $5.06 | $15.01 | 55,933 | — | — |
| 2014-01-30 | $5.07 | $15.05 | 89,901 | — | — |
| 2014-01-29 | $4.94 | $14.66 | 42,524 | — | — |
| 2014-01-28 | $4.97 | $14.75 | 90,667 | — | — |
| 2014-01-27 | $5.10 | $15.12 | 41,119 | — | — |
| 2014-01-24 | $5.07 | $15.03 | 59,891 | — | — |
| 2014-01-23 | $5.02 | $14.89 | 40,609 | — | — |
| 2014-01-22 | $5.22 | $15.49 | 37,033 | — | — |
| 2014-01-21 | $5.23 | $15.52 | 58,359 | — | — |
| 2014-01-17 | $5.15 | $15.28 | 61,296 | — | — |
| 2014-01-16 | $5.13 | $15.21 | 73,683 | — | — |
| 2014-01-15 | $5.07 | $15.05 | 94,753 | — | — |
| 2014-01-14 | $5.08 | $15.08 | 56,699 | — | — |
| 2014-01-13 | $4.91 | $14.56 | 56,571 | — | — |
| 2014-01-10 | $4.76 | $14.12 | 100,628 | — | — |
| 2014-01-09 | $4.82 | $14.29 | 58,103 | — | — |
| 2014-01-08 | $4.89 | $14.49 | 79,302 | — | — |
| 2014-01-07 | $5.13 | $15.21 | 29,243 | — | — |
| 2014-01-06 | $5.32 | $15.77 | 31,159 | — | — |
| 2014-01-03 | $5.28 | $15.66 | 38,949 | — | — |
| 2014-01-02 | $5.31 | $15.75 | 39,332 | — | — |