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
- 1986-11-05 to 2026-08-27
- 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 | $5.70 | $15.04 | 4,000 | — | — |
| 2014-12-30 | $5.70 | $15.04 | 15,400 | — | — |
| 2014-12-29 | $6.04 | $15.94 | 6,500 | — | — |
| 2014-12-26 | $6.01 | $15.86 | 10,000 | — | — |
| 2014-12-24 | $6.04 | $15.94 | 17,700 | — | — |
| 2014-12-23 | $5.79 | $15.28 | 2,000 | — | — |
| 2014-12-22 | $5.98 | $15.78 | 3,100 | — | — |
| 2014-12-19 | $5.89 | $15.54 | 18,900 | — | — |
| 2014-12-18 | $5.60 | $14.78 | 13,000 | — | — |
| 2014-12-17 | $5.69 | $15.01 | 300 | — | — |
| 2014-12-16 | $5.85 | $15.43 | 62,800 | — | — |
| 2014-12-15 | $5.54 | $14.62 | 400 | — | — |
| 2014-12-12 | $5.68 | $14.99 | 2,800 | — | — |
| 2014-12-11 | $5.29 | $13.96 | 5,100 | — | — |
| 2014-12-10 | $5.21 | $13.75 | 7,800 | — | — |
| 2014-12-09 | $5.89 | $15.54 | 6,500 | — | — |
| 2014-12-08 | $6.13 | $16.17 | 1,400 | — | — |
| 2014-12-05 | $6.08 | $16.04 | 1,700 | — | — |
| 2014-12-04 | $6.08 | $16.04 | 300 | — | — |
| 2014-12-03 | $6.24 | $16.46 | 400 | — | — |
| 2014-12-02 | $6.28 | $16.57 | 7,100 | — | — |
| 2014-12-01 | $6.51 | $17.18 | 6,800 | — | — |
| 2014-11-28 | $6.40 | $16.89 | 0 | — | — |
| 2014-11-26 | $6.40 | $16.89 | 1,500 | — | — |
| 2014-11-25 | $6.30 | $16.62 | 10,200 | — | — |
| 2014-11-24 | $6.29 | $16.60 | 4,600 | — | — |
| 2014-11-21 | $6.51 | $17.18 | 0 | — | — |
| 2014-11-20 | $6.51 | $17.18 | 14,200 | — | — |
| 2014-11-19 | $6.50 | $17.15 | 0 | — | — |
| 2014-11-18 | $6.50 | $17.15 | 6,100 | — | — |
| 2014-11-17 | $6.56 | $17.31 | 5,900 | — | — |
| 2014-11-14 | $6.50 | $17.15 | 0 | — | — |
| 2014-11-13 | $6.50 | $17.15 | 4,300 | — | — |
| 2014-11-12 | $6.42 | $16.94 | 3,700 | — | — |
| 2014-11-11 | $6.32 | $16.67 | 4,300 | — | — |
| 2014-11-10 | $6.37 | $16.81 | 100 | — | — |
| 2014-11-07 | $6.35 | $16.75 | 5,000 | — | — |
| 2014-11-06 | $6.40 | $16.89 | 5,100 | — | — |
| 2014-11-05 | $6.05 | $15.96 | 0 | — | — |
| 2014-11-04 | $6.05 | $15.96 | 8,900 | — | — |
| 2014-11-03 | $6.23 | $16.44 | 700 | — | — |
| 2014-10-31 | $6.52 | $17.20 | 0 | — | — |
| 2014-10-30 | $6.52 | $17.20 | 1,000 | — | — |
| 2014-10-29 | $6.56 | $17.31 | 2,000 | — | — |
| 2014-10-28 | $6.28 | $16.57 | 12,800 | — | — |
| 2014-10-27 | $6.26 | $16.52 | 6,500 | — | — |
| 2014-10-24 | $6.70 | $17.68 | 1,600 | — | — |
| 2014-10-23 | $6.21 | $16.38 | 2,500 | — | — |
| 2014-10-22 | $5.96 | $15.73 | 4,700 | — | — |
| 2014-10-21 | $5.85 | $15.43 | 0 | — | — |
| 2014-10-20 | $5.85 | $15.43 | 1,100 | — | — |
| 2014-10-17 | $5.83 | $15.38 | 5,200 | — | — |
| 2014-10-16 | $6.00 | $15.83 | 3,100 | — | — |
| 2014-10-15 | $5.76 | $15.20 | 9,900 | — | — |
| 2014-10-14 | $5.93 | $15.65 | 79,500 | — | — |
| 2014-10-13 | $5.78 | $15.25 | 26,500 | — | — |
| 2014-10-10 | $5.90 | $15.57 | 8,500 | — | — |
| 2014-10-09 | $5.94 | $15.67 | 3,800 | — | — |
| 2014-10-08 | $5.84 | $15.41 | 700 | — | — |
| 2014-10-07 | $5.84 | $15.41 | 3,800 | — | — |
| 2014-10-06 | $5.90 | $15.57 | 0 | — | — |
| 2014-10-03 | $5.90 | $15.57 | 1,100 | — | — |
| 2014-10-02 | $5.82 | $15.36 | 100 | — | — |
| 2014-10-01 | $6.06 | $15.99 | 5,100 | — | — |
| 2014-09-30 | $5.95 | $15.70 | 100 | — | — |
| 2014-09-29 | $6.06 | $15.99 | 500 | — | — |
| 2014-09-26 | $6.10 | $16.09 | 1,000 | — | — |
| 2014-09-25 | $6.00 | $15.83 | 0 | — | — |
| 2014-09-24 | $6.00 | $15.83 | 0 | — | — |
| 2014-09-23 | $6.00 | $15.83 | 800 | — | — |
| 2014-09-22 | $6.01 | $15.86 | 3,900 | — | — |
| 2014-09-19 | $5.71 | $15.07 | 20,000 | — | — |
| 2014-09-18 | $5.70 | $15.04 | 3,800 | — | — |
| 2014-09-17 | $5.66 | $14.93 | 3,900 | — | — |
| 2014-09-16 | $5.65 | $14.91 | 0 | — | — |
| 2014-09-15 | $5.65 | $14.91 | 2,200 | — | — |
| 2014-09-12 | $5.69 | $15.01 | 1,000 | — | — |
| 2014-09-11 | $5.70 | $15.04 | 19,300 | — | — |
| 2014-09-10 | $5.82 | $15.36 | 30,700 | — | — |
| 2014-09-09 | $6.05 | $15.96 | 3,200 | — | — |
| 2014-09-08 | $6.14 | $16.20 | 3,700 | — | — |
| 2014-09-05 | $6.12 | $16.15 | 100 | — | — |
| 2014-09-04 | $6.08 | $16.04 | 1,100 | — | — |
| 2014-09-03 | $6.15 | $16.23 | 4,100 | — | — |
| 2014-09-02 | $6.26 | $16.52 | 1,800 | — | — |
| 2014-08-29 | $6.35 | $16.75 | 1,800 | — | — |
| 2014-08-28 | $6.38 | $16.83 | 32,600 | — | — |
| 2014-08-27 | $6.50 | $17.15 | 18,200 | — | — |
| 2014-08-26 | $6.70 | $17.68 | 31,600 | — | — |
| 2014-08-25 | $6.73 | $17.76 | 19,800 | — | — |
| 2014-08-22 | $6.88 | $18.15 | 63,800 | — | — |
| 2014-08-21 | $7.08 | $18.68 | 77,100 | — | — |
| 2014-08-20 | $6.90 | $18.21 | 95,400 | — | — |
| 2014-08-19 | $6.47 | $17.07 | 39,100 | — | — |
| 2014-08-18 | $6.61 | $17.44 | 36,200 | — | — |
| 2014-08-15 | $6.97 | $18.39 | 36,800 | — | — |
| 2014-08-14 | $7.06 | $18.63 | 46,500 | — | — |
| 2014-08-13 | $7.17 | $18.92 | 110,300 | — | — |
| 2014-08-12 | $6.83 | $18.02 | 19,800 | — | — |
| 2014-08-11 | $6.86 | $18.10 | 700 | — | — |
| 2014-08-08 | $6.86 | $18.10 | 0 | — | — |
| 2014-08-07 | $6.86 | $18.10 | 1,500 | — | — |
| 2014-08-06 | $7.10 | $18.73 | 22,100 | — | — |
| 2014-08-05 | $6.74 | $17.78 | 7,200 | — | — |
| 2014-08-04 | $6.80 | $17.94 | 1,300 | — | — |
| 2014-08-01 | $7.20 | $19.00 | 24,800 | — | — |
| 2014-07-31 | $6.50 | $17.15 | 1,200 | — | — |
| 2014-07-30 | $6.85 | $18.07 | 4,000 | — | — |
| 2014-07-29 | $6.92 | $18.26 | 6,200 | — | — |
| 2014-07-28 | $6.94 | $18.31 | 0 | — | — |
| 2014-07-25 | $6.94 | $18.31 | 7,100 | — | — |
| 2014-07-24 | $6.84 | $18.05 | 21,600 | — | — |
| 2014-07-23 | $6.56 | $17.31 | 600 | — | — |
| 2014-07-22 | $6.66 | $17.57 | 12,300 | — | — |
| 2014-07-21 | $6.88 | $18.15 | 200 | — | — |
| 2014-07-18 | $6.64 | $17.52 | 2,300 | — | — |
| 2014-07-17 | $6.74 | $17.78 | 3,100 | — | — |
| 2014-07-16 | $6.82 | $17.99 | 54,300 | — | — |
| 2014-07-15 | $6.69 | $17.65 | 600 | — | — |
| 2014-07-14 | $6.89 | $18.18 | 300 | — | — |
| 2014-07-11 | $6.50 | $17.15 | 2,000 | — | — |
| 2014-07-10 | $6.60 | $17.41 | 1,400 | — | — |
| 2014-07-09 | $6.60 | $17.41 | 2,100 | — | — |
| 2014-07-08 | $6.69 | $17.65 | 0 | — | — |
| 2014-07-07 | $6.69 | $17.65 | 2,400 | — | — |
| 2014-07-03 | $6.53 | $17.23 | 300 | — | — |
| 2014-07-02 | $6.50 | $17.15 | 2,500 | — | — |
| 2014-07-01 | $6.27 | $16.54 | 1,500 | — | — |
| 2014-06-30 | $6.31 | $16.65 | 300 | — | — |
| 2014-06-27 | $6.88 | $18.15 | 0 | — | — |
| 2014-06-26 | $6.88 | $18.15 | 9,200 | — | — |
| 2014-06-25 | $6.80 | $17.94 | 2,000 | — | — |
| 2014-06-24 | $6.81 | $17.97 | 3,500 | — | — |
| 2014-06-23 | $6.77 | $17.86 | 600 | — | — |
| 2014-06-20 | $6.55 | $17.28 | 800 | — | — |
| 2014-06-19 | $6.79 | $17.91 | 200 | — | — |
| 2014-06-18 | $6.79 | $17.91 | 1,900 | — | — |
| 2014-06-17 | $6.75 | $17.81 | 2,200 | — | — |
| 2014-06-16 | $6.75 | $17.81 | 2,400 | — | — |
| 2014-06-13 | $6.74 | $17.78 | 1,800 | — | — |
| 2014-06-12 | $6.53 | $17.23 | 1,400 | — | — |
| 2014-06-11 | $6.76 | $17.84 | 1,000 | — | — |
| 2014-06-10 | $6.70 | $17.68 | 4,400 | — | — |
| 2014-06-09 | $6.76 | $17.84 | 1,000 | — | — |
| 2014-06-06 | $6.75 | $17.81 | 2,000 | — | — |
| 2014-06-05 | $6.76 | $17.84 | 0 | — | — |
| 2014-06-04 | $6.76 | $17.84 | 0 | — | — |
| 2014-06-03 | $6.76 | $17.84 | 200 | — | — |
| 2014-06-02 | $6.31 | $16.65 | 0 | — | — |
| 2014-05-30 | $6.31 | $16.65 | 2,100 | — | — |
| 2014-05-29 | $6.39 | $16.86 | 0 | — | — |
| 2014-05-28 | $6.39 | $16.86 | 0 | — | — |
| 2014-05-27 | $6.39 | $16.86 | 300 | — | — |
| 2014-05-23 | $6.18 | $16.31 | 0 | — | — |
| 2014-05-22 | $6.18 | $16.31 | 0 | — | — |
| 2014-05-21 | $6.18 | $16.31 | 600 | — | — |
| 2014-05-20 | $6.50 | $17.15 | 700 | — | — |
| 2014-05-19 | $6.60 | $17.41 | 3,200 | — | — |
| 2014-05-16 | $6.65 | $17.55 | 0 | — | — |
| 2014-05-15 | $6.65 | $17.55 | 0 | — | — |
| 2014-05-14 | $6.65 | $17.55 | 2,900 | — | — |
| 2014-05-13 | $6.48 | $17.10 | 700 | — | — |
| 2014-05-12 | $6.14 | $16.20 | 200 | — | — |
| 2014-05-09 | $6.18 | $16.31 | 900 | — | — |
| 2014-05-08 | $6.28 | $16.57 | 700 | — | — |
| 2014-05-07 | $6.32 | $16.67 | 1,100 | — | — |
| 2014-05-06 | $6.79 | $17.91 | 14,200 | — | — |
| 2014-05-05 | $6.73 | $17.76 | 300 | — | — |
| 2014-05-02 | $6.83 | $18.02 | 1,400 | — | — |
| 2014-05-01 | $6.71 | $17.70 | 5,600 | — | — |
| 2014-04-30 | $6.84 | $18.05 | 5,000 | — | — |
| 2014-04-29 | $6.40 | $16.89 | 3,900 | — | — |
| 2014-04-28 | $6.03 | $15.91 | 9,300 | — | — |
| 2014-04-25 | $6.40 | $16.89 | 200 | — | — |
| 2014-04-24 | $6.48 | $17.10 | 200 | — | — |
| 2014-04-23 | $6.46 | $17.04 | 1,100 | — | — |
| 2014-04-22 | $6.40 | $16.89 | 500 | — | — |
| 2014-04-21 | $6.28 | $16.57 | 900 | — | — |
| 2014-04-17 | $6.27 | $16.54 | 3,800 | — | — |
| 2014-04-16 | $6.27 | $16.54 | 2,900 | — | — |
| 2014-04-15 | $6.24 | $16.46 | 500 | — | — |
| 2014-04-14 | $6.28 | $16.57 | 4,300 | — | — |
| 2014-04-11 | $6.48 | $17.10 | 0 | — | — |
| 2014-04-10 | $6.48 | $17.10 | 300 | — | — |
| 2014-04-09 | $6.50 | $17.15 | 1,700 | — | — |
| 2014-04-08 | $6.68 | $17.62 | 0 | — | — |
| 2014-04-07 | $6.68 | $17.62 | 4,800 | — | — |
| 2014-04-04 | $6.49 | $17.12 | 2,600 | — | — |
| 2014-04-03 | $6.84 | $18.05 | 50,600 | — | — |
| 2014-04-02 | $7.41 | $19.55 | 34,000 | — | — |
| 2014-04-01 | $6.73 | $17.76 | 19,000 | — | — |
| 2014-03-31 | $6.08 | $16.04 | 4,100 | — | — |
| 2014-03-28 | $6.10 | $16.09 | 3,400 | — | — |
| 2014-03-27 | $6.06 | $15.99 | 1,100 | — | — |
| 2014-03-26 | $6.10 | $16.09 | 3,400 | — | — |
| 2014-03-25 | $6.10 | $16.09 | 3,100 | — | — |
| 2014-03-24 | $5.90 | $15.57 | 2,400 | — | — |
| 2014-03-21 | $5.75 | $15.17 | 2,600 | — | — |
| 2014-03-20 | $5.95 | $15.70 | 2,300 | — | — |
| 2014-03-19 | $6.00 | $15.83 | 1,900 | — | — |
| 2014-03-18 | $5.94 | $15.67 | 5,500 | — | — |
| 2014-03-17 | $6.00 | $15.83 | 1,000 | — | — |
| 2014-03-14 | $5.75 | $15.17 | 16,500 | — | — |
| 2014-03-13 | $6.13 | $16.17 | 6,000 | — | — |
| 2014-03-12 | $6.04 | $15.94 | 0 | — | — |
| 2014-03-11 | $6.04 | $15.94 | 500 | — | — |
| 2014-03-10 | $6.20 | $16.36 | 6,400 | — | — |
| 2014-03-07 | $6.20 | $16.36 | 600 | — | — |
| 2014-03-06 | $5.89 | $15.54 | 12,200 | — | — |
| 2014-03-05 | $5.80 | $15.30 | 1,200 | — | — |
| 2014-03-04 | $6.07 | $16.02 | 14,800 | — | — |
| 2014-03-03 | $6.20 | $16.36 | 4,900 | — | — |
| 2014-02-28 | $5.92 | $15.62 | 8,800 | — | — |
| 2014-02-27 | $6.20 | $16.36 | 1,000 | — | — |
| 2014-02-26 | $6.37 | $16.81 | 5,700 | — | — |
| 2014-02-25 | $6.20 | $16.36 | 1,300 | — | — |
| 2014-02-24 | $6.12 | $16.15 | 4,300 | — | — |
| 2014-02-21 | $6.02 | $15.88 | 7,200 | — | — |
| 2014-02-20 | $6.37 | $16.81 | 1,100 | — | — |
| 2014-02-19 | $6.38 | $16.83 | 8,400 | — | — |
| 2014-02-18 | $6.60 | $17.41 | 3,400 | — | — |
| 2014-02-14 | $6.65 | $17.55 | 5,200 | — | — |
| 2014-02-13 | $6.60 | $17.41 | 13,500 | — | — |
| 2014-02-12 | $6.40 | $16.89 | 28,800 | — | — |
| 2014-02-11 | $6.99 | $18.44 | 57,400 | — | — |
| 2014-02-10 | $6.49 | $17.12 | 65,600 | — | — |
| 2014-02-07 | $5.82 | $15.36 | 9,600 | — | — |
| 2014-02-06 | $5.96 | $15.73 | 300 | — | — |
| 2014-02-05 | $5.95 | $15.70 | 0 | — | — |
| 2014-02-04 | $5.95 | $15.70 | 200 | — | — |
| 2014-02-03 | $5.92 | $15.62 | 600 | — | — |
| 2014-01-31 | $5.90 | $15.57 | 2,500 | — | — |
| 2014-01-30 | $5.40 | $14.25 | 0 | — | — |
| 2014-01-29 | $5.40 | $14.25 | 0 | — | — |
| 2014-01-28 | $5.40 | $14.25 | 0 | — | — |
| 2014-01-27 | $5.40 | $14.25 | 0 | — | — |
| 2014-01-24 | $5.40 | $14.25 | 0 | — | — |
| 2014-01-23 | $5.40 | $14.25 | 200 | — | — |
| 2014-01-22 | $5.58 | $14.72 | 500 | — | — |
| 2014-01-21 | $5.56 | $14.67 | 0 | — | — |
| 2014-01-17 | $5.56 | $14.67 | 0 | — | — |
| 2014-01-16 | $5.56 | $14.67 | 300 | — | — |
| 2014-01-15 | $5.67 | $14.96 | 0 | — | — |
| 2014-01-14 | $5.67 | $14.96 | 0 | — | — |
| 2014-01-13 | $5.67 | $14.96 | 300 | — | — |
| 2014-01-10 | $5.89 | $15.54 | 100 | — | — |
| 2014-01-09 | $5.97 | $15.75 | 300 | — | — |
| 2014-01-08 | $5.97 | $15.75 | 700 | — | — |
| 2014-01-07 | $5.78 | $15.25 | 1,000 | — | — |
| 2014-01-06 | $5.53 | $14.59 | 300 | — | — |
| 2014-01-03 | $5.12 | $13.51 | 100 | — | — |
| 2014-01-02 | $4.99 | $13.17 | 0 | — | — |