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
- 1983-07-25 to 2026-09-02
- 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 | $10.55 | 84,900 | — | — |
| 2014-12-30 | $6.30 | $9.52 | 1,300 | — | — |
| 2014-12-29 | $6.34 | $9.58 | 800 | — | — |
| 2014-12-26 | $6.34 | $9.58 | 0 | — | — |
| 2014-12-24 | $6.34 | $9.58 | 12,300 | — | — |
| 2014-12-23 | $6.42 | $9.70 | 1,900 | — | — |
| 2014-12-22 | $6.64 | $10.04 | 1,500 | — | — |
| 2014-12-19 | $6.52 | $9.86 | 0 | — | — |
| 2014-12-18 | $6.52 | $9.86 | 3,900 | — | — |
| 2014-12-17 | $6.59 | $9.96 | 400 | — | — |
| 2014-12-16 | $6.69 | $10.11 | 0 | — | — |
| 2014-12-15 | $6.69 | $10.11 | 800 | — | — |
| 2014-12-12 | $6.45 | $9.75 | 3,400 | — | — |
| 2014-12-11 | $6.55 | $9.90 | 0 | — | — |
| 2014-12-10 | $6.55 | $9.90 | 800 | — | — |
| 2014-12-09 | $6.23 | $9.42 | 1,400 | — | — |
| 2014-12-08 | $6.43 | $9.72 | 1,100 | — | — |
| 2014-12-05 | $6.84 | $10.34 | 50,900 | — | — |
| 2014-12-04 | $6.40 | $9.67 | 8,200 | — | — |
| 2014-12-03 | $6.71 | $10.10 | 50,000 | — | — |
| 2014-12-02 | $6.38 | $9.60 | 400 | — | — |
| 2014-12-01 | $6.12 | $9.21 | 2,200 | — | — |
| 2014-11-28 | $6.30 | $9.48 | 500 | — | — |
| 2014-11-26 | $6.10 | $9.18 | 3,000 | — | — |
| 2014-11-25 | $6.21 | $9.34 | 4,100 | — | — |
| 2014-11-24 | $6.64 | $9.99 | 3,500 | — | — |
| 2014-11-21 | $6.90 | $10.38 | 600 | — | — |
| 2014-11-20 | $6.92 | $10.41 | 0 | — | — |
| 2014-11-19 | $6.92 | $10.41 | 300 | — | — |
| 2014-11-18 | $6.85 | $10.31 | 2,800 | — | — |
| 2014-11-17 | $6.84 | $10.29 | 2,000 | — | — |
| 2014-11-14 | $6.78 | $10.20 | 1,500 | — | — |
| 2014-11-13 | $6.94 | $10.44 | 1,800 | — | — |
| 2014-11-12 | $6.99 | $10.52 | 400 | — | — |
| 2014-11-11 | $6.79 | $10.22 | 400 | — | — |
| 2014-11-10 | $6.55 | $9.86 | 1,000 | — | — |
| 2014-11-07 | $6.60 | $9.93 | 1,300 | — | — |
| 2014-11-06 | $6.50 | $9.78 | 100 | — | — |
| 2014-11-05 | $6.44 | $9.69 | 1,100 | — | — |
| 2014-11-04 | $6.35 | $9.56 | 700 | — | — |
| 2014-11-03 | $6.50 | $9.78 | 300 | — | — |
| 2014-10-31 | $6.47 | $9.74 | 300 | — | — |
| 2014-10-30 | $6.45 | $9.71 | 700 | — | — |
| 2014-10-29 | $6.22 | $9.36 | 300 | — | — |
| 2014-10-28 | $6.59 | $9.92 | 0 | — | — |
| 2014-10-27 | $6.59 | $9.92 | 0 | — | — |
| 2014-10-24 | $6.59 | $9.92 | 1,300 | — | — |
| 2014-10-23 | $6.58 | $9.90 | 900 | — | — |
| 2014-10-22 | $6.58 | $9.90 | 600 | — | — |
| 2014-10-21 | $6.57 | $9.89 | 0 | — | — |
| 2014-10-20 | $6.57 | $9.89 | 600 | — | — |
| 2014-10-17 | $6.49 | $9.77 | 100 | — | — |
| 2014-10-16 | $6.49 | $9.77 | 0 | — | — |
| 2014-10-15 | $6.49 | $9.77 | 2,000 | — | — |
| 2014-10-14 | $6.25 | $9.40 | 1,600 | — | — |
| 2014-10-13 | $6.09 | $9.16 | 6,400 | — | — |
| 2014-10-10 | $6.27 | $9.43 | 100 | — | — |
| 2014-10-09 | $6.11 | $9.19 | 600 | — | — |
| 2014-10-08 | $6.14 | $9.24 | 3,400 | — | — |
| 2014-10-07 | $6.10 | $9.18 | 1,500 | — | — |
| 2014-10-06 | $6.12 | $9.21 | 5,300 | — | — |
| 2014-10-03 | $6.16 | $9.27 | 6,000 | — | — |
| 2014-10-02 | $6.25 | $9.40 | 19,100 | — | — |
| 2014-10-01 | $6.15 | $9.25 | 11,500 | — | — |
| 2014-09-30 | $6.19 | $9.31 | 2,000 | — | — |
| 2014-09-29 | $6.48 | $9.75 | 7,700 | — | — |
| 2014-09-26 | $6.73 | $10.13 | 300 | — | — |
| 2014-09-25 | $6.41 | $9.65 | 1,300 | — | — |
| 2014-09-24 | $6.58 | $9.90 | 22,200 | — | — |
| 2014-09-23 | $6.55 | $9.86 | 9,400 | — | — |
| 2014-09-22 | $6.70 | $10.08 | 4,300 | — | — |
| 2014-09-19 | $6.54 | $9.84 | 16,700 | — | — |
| 2014-09-18 | $6.33 | $9.53 | 0 | — | — |
| 2014-09-17 | $6.33 | $9.53 | 3,000 | — | — |
| 2014-09-16 | $6.33 | $9.53 | 5,200 | — | — |
| 2014-09-15 | $6.65 | $10.01 | 1,200 | — | — |
| 2014-09-12 | $6.61 | $9.95 | 4,400 | — | — |
| 2014-09-11 | $6.70 | $10.08 | 0 | — | — |
| 2014-09-10 | $6.70 | $10.08 | 200 | — | — |
| 2014-09-09 | $6.80 | $10.23 | 1,000 | — | — |
| 2014-09-08 | $6.72 | $10.11 | 1,700 | — | — |
| 2014-09-05 | $6.85 | $10.31 | 4,100 | — | — |
| 2014-09-04 | $6.93 | $10.43 | 100 | — | — |
| 2014-09-03 | $6.75 | $10.16 | 2,000 | — | — |
| 2014-09-02 | $7.10 | $10.68 | 1,000 | — | — |
| 2014-08-29 | $6.96 | $10.47 | 1,700 | — | — |
| 2014-08-28 | $7.05 | $10.61 | 1,700 | — | — |
| 2014-08-27 | $7.08 | $10.65 | 0 | — | — |
| 2014-08-26 | $7.08 | $10.65 | 800 | — | — |
| 2014-08-25 | $6.77 | $10.19 | 100 | — | — |
| 2014-08-22 | $7.01 | $10.55 | 800 | — | — |
| 2014-08-21 | $7.07 | $10.64 | 500 | — | — |
| 2014-08-20 | $7.25 | $10.91 | 200 | — | — |
| 2014-08-19 | $7.00 | $10.53 | 0 | — | — |
| 2014-08-18 | $7.00 | $10.53 | 0 | — | — |
| 2014-08-15 | $7.00 | $10.53 | 500 | — | — |
| 2014-08-14 | $6.96 | $10.47 | 200 | — | — |
| 2014-08-13 | $6.89 | $10.37 | 0 | — | — |
| 2014-08-12 | $6.89 | $10.37 | 0 | — | — |
| 2014-08-11 | $6.89 | $10.37 | 0 | — | — |
| 2014-08-08 | $6.89 | $10.37 | 500 | — | — |
| 2014-08-07 | $7.03 | $10.58 | 0 | — | — |
| 2014-08-06 | $7.03 | $10.58 | 300 | — | — |
| 2014-08-05 | $7.10 | $10.68 | 1,200 | — | — |
| 2014-08-04 | $7.10 | $10.68 | 600 | — | — |
| 2014-08-01 | $7.07 | $10.64 | 600 | — | — |
| 2014-07-31 | $7.02 | $10.56 | 700 | — | — |
| 2014-07-30 | $7.12 | $10.71 | 200 | — | — |
| 2014-07-29 | $7.09 | $10.67 | 25,600 | — | — |
| 2014-07-28 | $7.05 | $10.61 | 12,500 | — | — |
| 2014-07-25 | $7.20 | $10.83 | 1,100 | — | — |
| 2014-07-24 | $7.11 | $10.70 | 19,000 | — | — |
| 2014-07-23 | $7.15 | $10.76 | 0 | — | — |
| 2014-07-22 | $7.15 | $10.76 | 0 | — | — |
| 2014-07-21 | $7.15 | $10.76 | 1,400 | — | — |
| 2014-07-18 | $7.23 | $10.88 | 1,100 | — | — |
| 2014-07-17 | $7.29 | $10.97 | 1,100 | — | — |
| 2014-07-16 | $7.17 | $10.79 | 0 | — | — |
| 2014-07-15 | $7.17 | $10.79 | 700 | — | — |
| 2014-07-14 | $7.34 | $11.04 | 3,100 | — | — |
| 2014-07-11 | $7.21 | $10.85 | 0 | — | — |
| 2014-07-10 | $7.21 | $10.85 | 2,100 | — | — |
| 2014-07-09 | $7.27 | $10.94 | 0 | — | — |
| 2014-07-08 | $7.27 | $10.94 | 1,300 | — | — |
| 2014-07-07 | $7.16 | $10.77 | 12,700 | — | — |
| 2014-07-03 | $7.06 | $10.62 | 11,700 | — | — |
| 2014-07-02 | $6.97 | $10.49 | 700 | — | — |
| 2014-07-01 | $6.90 | $10.38 | 0 | — | — |
| 2014-06-30 | $6.90 | $10.38 | 1,800 | — | — |
| 2014-06-27 | $6.91 | $10.40 | 100 | — | — |
| 2014-06-26 | $6.77 | $10.19 | 3,100 | — | — |
| 2014-06-25 | $6.91 | $10.40 | 6,400 | — | — |
| 2014-06-24 | $6.65 | $10.01 | 0 | — | — |
| 2014-06-23 | $6.65 | $10.01 | 4,900 | — | — |
| 2014-06-20 | $6.75 | $10.16 | 5,600 | — | — |
| 2014-06-19 | $6.86 | $10.32 | 22,500 | — | — |
| 2014-06-18 | $6.70 | $10.08 | 4,800 | — | — |
| 2014-06-17 | $6.50 | $9.78 | 32,900 | — | — |
| 2014-06-16 | $6.95 | $10.46 | 41,300 | — | — |
| 2014-06-13 | $7.16 | $10.77 | 79,900 | — | — |
| 2014-06-12 | $7.49 | $11.27 | 0 | — | — |
| 2014-06-11 | $7.49 | $11.27 | 600 | — | — |
| 2014-06-10 | $7.37 | $11.09 | 100 | — | — |
| 2014-06-09 | $7.33 | $11.03 | 200 | — | — |
| 2014-06-06 | $7.50 | $11.29 | 11,800 | — | — |
| 2014-06-05 | $7.69 | $11.57 | 1,200 | — | — |
| 2014-06-04 | $7.77 | $11.69 | 0 | — | — |
| 2014-06-03 | $7.77 | $11.69 | 6,300 | — | — |
| 2014-06-02 | $7.78 | $11.71 | 1,000 | — | — |
| 2014-05-30 | $7.72 | $11.62 | 200 | — | — |
| 2014-05-29 | $7.77 | $11.69 | 5,600 | — | — |
| 2014-05-28 | $7.88 | $11.86 | 700 | — | — |
| 2014-05-27 | $7.93 | $11.93 | 7,400 | — | — |
| 2014-05-23 | $8.17 | $12.29 | 0 | — | — |
| 2014-05-22 | $8.17 | $12.29 | 2,700 | — | — |
| 2014-05-21 | $8.25 | $12.41 | 1,900 | — | — |
| 2014-05-20 | $8.20 | $12.34 | 0 | — | — |
| 2014-05-19 | $8.20 | $12.34 | 5,200 | — | — |
| 2014-05-16 | $8.22 | $12.37 | 0 | — | — |
| 2014-05-15 | $8.22 | $12.37 | 10,100 | — | — |
| 2014-05-14 | $8.54 | $12.85 | 0 | — | — |
| 2014-05-13 | $8.54 | $12.85 | 0 | — | — |
| 2014-05-12 | $8.54 | $12.85 | 5,000 | — | — |
| 2014-05-09 | $8.20 | $12.34 | 8,300 | — | — |
| 2014-05-08 | $8.35 | $12.56 | 1,200 | — | — |
| 2014-05-07 | $8.54 | $12.85 | 1,300 | — | — |
| 2014-05-06 | $8.49 | $12.78 | 900 | — | — |
| 2014-05-05 | $8.35 | $12.56 | 2,400 | — | — |
| 2014-05-02 | $8.36 | $12.58 | 200 | — | — |
| 2014-05-01 | $8.31 | $12.50 | 0 | — | — |
| 2014-04-30 | $8.31 | $12.50 | 2,200 | — | — |
| 2014-04-29 | $8.35 | $12.56 | 6,200 | — | — |
| 2014-04-28 | $8.34 | $12.55 | 500 | — | — |
| 2014-04-25 | $8.35 | $12.56 | 400 | — | — |
| 2014-04-24 | $8.12 | $12.22 | 10,600 | — | — |
| 2014-04-23 | $8.05 | $12.11 | 1,500 | — | — |
| 2014-04-22 | $8.22 | $12.37 | 2,900 | — | — |
| 2014-04-21 | $8.40 | $12.64 | 4,900 | — | — |
| 2014-04-17 | $8.23 | $12.38 | 900 | — | — |
| 2014-04-16 | $8.50 | $12.79 | 0 | — | — |
| 2014-04-15 | $8.50 | $12.79 | 100 | — | — |
| 2014-04-14 | $8.25 | $12.41 | 0 | — | — |
| 2014-04-11 | $8.25 | $12.41 | 2,300 | — | — |
| 2014-04-10 | $8.57 | $12.90 | 100 | — | — |
| 2014-04-09 | $8.57 | $12.90 | 900 | — | — |
| 2014-04-08 | $8.16 | $12.28 | 3,300 | — | — |
| 2014-04-07 | $8.20 | $12.34 | 2,100 | — | — |
| 2014-04-04 | $8.58 | $12.91 | 500 | — | — |
| 2014-04-03 | $8.35 | $12.56 | 2,100 | — | — |
| 2014-04-02 | $8.44 | $12.70 | 1,600 | — | — |
| 2014-04-01 | $8.02 | $12.07 | 1,400 | — | — |
| 2014-03-31 | $8.26 | $12.43 | 300 | — | — |
| 2014-03-28 | $8.19 | $12.32 | 0 | — | — |
| 2014-03-27 | $8.19 | $12.32 | 500 | — | — |
| 2014-03-26 | $8.24 | $12.40 | 1,500 | — | — |
| 2014-03-25 | $8.26 | $12.43 | 0 | — | — |
| 2014-03-24 | $8.26 | $12.43 | 3,600 | — | — |
| 2014-03-21 | $8.36 | $12.58 | 31,800 | — | — |
| 2014-03-20 | $8.03 | $12.08 | 200 | — | — |
| 2014-03-19 | $8.27 | $12.44 | 800 | — | — |
| 2014-03-18 | $8.50 | $12.79 | 10,900 | — | — |
| 2014-03-17 | $8.50 | $12.79 | 31,000 | — | — |
| 2014-03-14 | $8.00 | $12.04 | 1,700 | — | — |
| 2014-03-13 | $7.96 | $11.98 | 16,200 | — | — |
| 2014-03-12 | $7.60 | $11.44 | 33,100 | — | — |
| 2014-03-11 | $7.60 | $11.44 | 35,000 | — | — |
| 2014-03-10 | $7.40 | $11.14 | 3,000 | — | — |
| 2014-03-07 | $7.55 | $11.36 | 8,800 | — | — |
| 2014-03-06 | $7.46 | $11.23 | 63,600 | — | — |
| 2014-03-05 | $7.40 | $11.14 | 56,000 | — | — |
| 2014-03-04 | $6.98 | $10.50 | 0 | — | — |
| 2014-03-03 | $6.98 | $10.50 | 12,600 | — | — |
| 2014-02-28 | $7.09 | $10.67 | 5,400 | — | — |
| 2014-02-27 | $7.20 | $10.83 | 0 | — | — |
| 2014-02-26 | $7.20 | $10.83 | 1,200 | — | — |
| 2014-02-25 | $7.23 | $10.88 | 1,900 | — | — |
| 2014-02-24 | $7.22 | $10.86 | 500 | — | — |
| 2014-02-21 | $7.33 | $11.03 | 2,100 | — | — |
| 2014-02-20 | $7.33 | $11.03 | 300 | — | — |
| 2014-02-19 | $7.66 | $11.53 | 900 | — | — |
| 2014-02-18 | $7.31 | $11.00 | 1,300 | — | — |
| 2014-02-14 | $7.29 | $10.97 | 3,400 | — | — |
| 2014-02-13 | $7.30 | $10.98 | 2,500 | — | — |
| 2014-02-12 | $7.37 | $11.09 | 1,700 | — | — |
| 2014-02-11 | $7.41 | $11.15 | 9,900 | — | — |
| 2014-02-10 | $7.30 | $10.98 | 91,800 | — | — |
| 2014-02-07 | $6.80 | $10.23 | 2,100 | — | — |
| 2014-02-06 | $6.79 | $10.22 | 0 | — | — |
| 2014-02-05 | $6.79 | $10.22 | 400 | — | — |
| 2014-02-04 | $6.86 | $10.32 | 0 | — | — |
| 2014-02-03 | $6.86 | $10.32 | 3,200 | — | — |
| 2014-01-31 | $6.86 | $10.32 | 0 | — | — |
| 2014-01-30 | $6.86 | $10.32 | 0 | — | — |
| 2014-01-29 | $6.86 | $10.32 | 0 | — | — |
| 2014-01-28 | $6.86 | $10.32 | 0 | — | — |
| 2014-01-27 | $6.86 | $10.32 | 0 | — | — |
| 2014-01-24 | $6.86 | $10.32 | 1,000 | — | — |
| 2014-01-23 | $6.86 | $10.32 | 400 | — | — |
| 2014-01-22 | $6.90 | $10.38 | 500 | — | — |
| 2014-01-21 | $6.78 | $10.20 | 1,100 | — | — |
| 2014-01-17 | $6.74 | $10.14 | 2,300 | — | — |
| 2014-01-16 | $6.82 | $10.26 | 300 | — | — |
| 2014-01-15 | $6.84 | $10.29 | 0 | — | — |
| 2014-01-14 | $6.84 | $10.29 | 500 | — | — |
| 2014-01-13 | $6.92 | $10.41 | 300 | — | — |
| 2014-01-10 | $6.91 | $10.40 | 2,100 | — | — |
| 2014-01-09 | $6.95 | $10.46 | 200 | — | — |
| 2014-01-08 | $7.00 | $10.53 | 1,000 | — | — |
| 2014-01-07 | $7.14 | $10.74 | 600 | — | — |
| 2014-01-06 | $6.85 | $10.31 | 2,200 | — | — |
| 2014-01-03 | $6.80 | $10.23 | 400 | — | — |
| 2014-01-02 | $6.83 | $10.28 | 0 | — | — |