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
- 1987-03-31 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 | $6.68 | $12.50 | 19,800 | — | — |
| 2014-12-30 | $6.25 | $11.69 | 5,800 | — | — |
| 2014-12-29 | $6.36 | $11.90 | 10,600 | — | — |
| 2014-12-26 | $6.53 | $12.22 | 2,800 | — | — |
| 2014-12-24 | $6.18 | $11.56 | 0 | — | — |
| 2014-12-23 | $6.40 | $11.97 | 7,000 | — | — |
| 2014-12-22 | $6.05 | $11.32 | 2,200 | — | — |
| 2014-12-19 | $5.85 | $10.95 | 5,100 | — | — |
| 2014-12-18 | $6.01 | $11.24 | 3,600 | — | — |
| 2014-12-17 | $5.97 | $11.17 | 1,800 | — | — |
| 2014-12-16 | $5.90 | $11.04 | 5,600 | — | — |
| 2014-12-15 | $6.07 | $11.36 | 1,800 | — | — |
| 2014-12-12 | $6.10 | $11.41 | 1,200 | — | — |
| 2014-12-11 | $6.18 | $11.56 | 1,400 | — | — |
| 2014-12-10 | $6.20 | $11.60 | 2,300 | — | — |
| 2014-12-09 | $6.27 | $11.73 | 1,100 | — | — |
| 2014-12-08 | $6.28 | $11.75 | 6,900 | — | — |
| 2014-12-05 | $6.55 | $12.26 | 2,400 | — | — |
| 2014-12-04 | $6.70 | $12.54 | 200 | — | — |
| 2014-12-03 | $6.70 | $12.54 | 0 | — | — |
| 2014-12-02 | $6.70 | $12.54 | 1,500 | — | — |
| 2014-12-01 | $6.71 | $12.55 | 2,800 | — | — |
| 2014-11-28 | $6.80 | $12.72 | 3,900 | — | — |
| 2014-11-26 | $6.70 | $12.54 | 3,600 | — | — |
| 2014-11-25 | $6.47 | $12.11 | 1,700 | — | — |
| 2014-11-24 | $6.40 | $11.97 | 14,200 | — | — |
| 2014-11-21 | $6.68 | $12.50 | 3,600 | — | — |
| 2014-11-20 | $6.70 | $12.54 | 1,500 | — | — |
| 2014-11-19 | $6.84 | $12.80 | 300 | — | — |
| 2014-11-18 | $6.85 | $12.82 | 1,600 | — | — |
| 2014-11-17 | $6.75 | $12.63 | 1,700 | — | — |
| 2014-11-14 | $6.87 | $12.85 | 1,400 | — | — |
| 2014-11-13 | $6.90 | $12.91 | 0 | — | — |
| 2014-11-12 | $6.90 | $12.91 | 700 | — | — |
| 2014-11-11 | $6.85 | $12.82 | 700 | — | — |
| 2014-11-10 | $6.91 | $12.93 | 17,200 | — | — |
| 2014-11-07 | $7.25 | $13.56 | 1,600 | — | — |
| 2014-11-06 | $7.20 | $13.47 | 1,000 | — | — |
| 2014-11-05 | $7.20 | $13.47 | 1,000 | — | — |
| 2014-11-04 | $7.24 | $13.55 | 500 | — | — |
| 2014-11-03 | $7.22 | $13.51 | 2,300 | — | — |
| 2014-10-31 | $7.24 | $13.55 | 5,600 | — | — |
| 2014-10-30 | $7.20 | $13.47 | 0 | — | — |
| 2014-10-29 | $7.20 | $13.47 | 300 | — | — |
| 2014-10-28 | $7.15 | $13.38 | 0 | — | — |
| 2014-10-27 | $7.15 | $13.38 | 500 | — | — |
| 2014-10-24 | $7.10 | $13.28 | 1,800 | — | — |
| 2014-10-23 | $7.15 | $13.38 | 0 | — | — |
| 2014-10-22 | $7.15 | $13.38 | 300 | — | — |
| 2014-10-21 | $7.20 | $13.47 | 1,200 | — | — |
| 2014-10-20 | $7.10 | $13.28 | 1,900 | — | — |
| 2014-10-17 | $7.15 | $13.38 | 1,700 | — | — |
| 2014-10-16 | $7.11 | $13.30 | 3,800 | — | — |
| 2014-10-15 | $7.10 | $13.28 | 1,600 | — | — |
| 2014-10-14 | $7.15 | $13.38 | 0 | — | — |
| 2014-10-13 | $7.15 | $13.38 | 1,800 | — | — |
| 2014-10-10 | $7.27 | $13.60 | 500 | — | — |
| 2014-10-09 | $7.15 | $13.38 | 1,100 | — | — |
| 2014-10-08 | $7.15 | $13.38 | 1,400 | — | — |
| 2014-10-07 | $7.22 | $13.51 | 1,500 | — | — |
| 2014-10-06 | $7.30 | $13.66 | 1,300 | — | — |
| 2014-10-03 | $7.22 | $13.51 | 4,700 | — | — |
| 2014-10-02 | $7.47 | $13.98 | 4,500 | — | — |
| 2014-10-01 | $7.25 | $13.56 | 4,500 | — | — |
| 2014-09-30 | $7.26 | $13.58 | 7,200 | — | — |
| 2014-09-29 | $7.32 | $13.70 | 5,900 | — | — |
| 2014-09-26 | $7.39 | $13.83 | 2,300 | — | — |
| 2014-09-25 | $7.10 | $13.28 | 5,000 | — | — |
| 2014-09-24 | $7.30 | $13.66 | 5,800 | — | — |
| 2014-09-23 | $7.40 | $13.85 | 13,300 | — | — |
| 2014-09-22 | $7.55 | $14.13 | 168,900 | — | — |
| 2014-09-19 | $7.69 | $14.39 | 1,800 | — | — |
| 2014-09-18 | $7.63 | $14.28 | 2,000 | — | — |
| 2014-09-17 | $7.57 | $14.16 | 2,400 | — | — |
| 2014-09-16 | $7.68 | $14.37 | 4,700 | — | — |
| 2014-09-15 | $7.63 | $14.28 | 3,000 | — | — |
| 2014-09-12 | $7.80 | $14.59 | 3,500 | — | — |
| 2014-09-11 | $8.00 | $14.97 | 9,700 | — | — |
| 2014-09-10 | $7.85 | $14.69 | 700 | — | — |
| 2014-09-09 | $7.61 | $14.24 | 600 | — | — |
| 2014-09-08 | $7.85 | $14.69 | 3,100 | — | — |
| 2014-09-05 | $7.85 | $14.69 | 3,400 | — | — |
| 2014-09-04 | $7.77 | $14.54 | 3,400 | — | — |
| 2014-09-03 | $7.81 | $14.61 | 6,800 | — | — |
| 2014-09-02 | $7.74 | $14.48 | 3,800 | — | — |
| 2014-08-29 | $7.55 | $14.13 | 7,900 | — | — |
| 2014-08-28 | $7.61 | $14.24 | 900 | — | — |
| 2014-08-27 | $7.58 | $14.18 | 2,200 | — | — |
| 2014-08-26 | $7.63 | $14.28 | 1,200 | — | — |
| 2014-08-25 | $7.72 | $14.44 | 7,000 | — | — |
| 2014-08-22 | $7.73 | $14.46 | 2,600 | — | — |
| 2014-08-21 | $7.66 | $14.33 | 2,600 | — | — |
| 2014-08-20 | $7.65 | $14.31 | 400 | — | — |
| 2014-08-19 | $7.73 | $14.46 | 2,900 | — | — |
| 2014-08-18 | $7.65 | $14.31 | 1,200 | — | — |
| 2014-08-15 | $7.65 | $14.31 | 600 | — | — |
| 2014-08-14 | $7.78 | $14.56 | 1,700 | — | — |
| 2014-08-13 | $7.43 | $13.90 | 29,800 | — | — |
| 2014-08-12 | $7.41 | $13.86 | 3,900 | — | — |
| 2014-08-11 | $7.61 | $14.24 | 2,600 | — | — |
| 2014-08-08 | $7.72 | $14.44 | 8,500 | — | — |
| 2014-08-07 | $7.36 | $13.77 | 4,500 | — | — |
| 2014-08-06 | $7.60 | $14.22 | 300 | — | — |
| 2014-08-05 | $7.60 | $14.22 | 500 | — | — |
| 2014-08-04 | $7.61 | $14.24 | 9,600 | — | — |
| 2014-08-01 | $7.76 | $14.52 | 2,300 | — | — |
| 2014-07-31 | $7.79 | $14.58 | 1,400 | — | — |
| 2014-07-30 | $7.68 | $14.37 | 7,500 | — | — |
| 2014-07-29 | $7.75 | $14.50 | 50,300 | — | — |
| 2014-07-28 | $7.55 | $14.13 | 3,100 | — | — |
| 2014-07-25 | $7.40 | $13.85 | 300 | — | — |
| 2014-07-24 | $7.49 | $14.01 | 1,800 | — | — |
| 2014-07-23 | $7.59 | $14.20 | 1,100 | — | — |
| 2014-07-22 | $7.55 | $14.13 | 1,400 | — | — |
| 2014-07-21 | $7.61 | $14.24 | 1,700 | — | — |
| 2014-07-18 | $7.48 | $14.00 | 8,100 | — | — |
| 2014-07-17 | $7.50 | $14.03 | 9,100 | — | — |
| 2014-07-16 | $7.55 | $14.13 | 11,600 | — | — |
| 2014-07-15 | $7.76 | $14.52 | 9,500 | — | — |
| 2014-07-14 | $7.70 | $14.41 | 13,600 | — | — |
| 2014-07-11 | $7.38 | $13.81 | 9,400 | — | — |
| 2014-07-10 | $7.25 | $13.56 | 5,500 | — | — |
| 2014-07-09 | $7.25 | $13.56 | 5,800 | — | — |
| 2014-07-08 | $7.15 | $13.38 | 9,800 | — | — |
| 2014-07-07 | $7.10 | $13.28 | 16,700 | — | — |
| 2014-07-03 | $7.15 | $13.38 | 3,100 | — | — |
| 2014-07-02 | $7.42 | $13.88 | 12,400 | — | — |
| 2014-07-01 | $7.46 | $13.96 | 12,900 | — | — |
| 2014-06-30 | $7.33 | $13.71 | 14,500 | — | — |
| 2014-06-27 | $7.48 | $14.00 | 10,600 | — | — |
| 2014-06-26 | $7.39 | $13.83 | 10,500 | — | — |
| 2014-06-25 | $7.35 | $13.75 | 12,900 | — | — |
| 2014-06-24 | $7.35 | $13.75 | 14,300 | — | — |
| 2014-06-23 | $7.46 | $13.96 | 9,600 | — | — |
| 2014-06-20 | $7.50 | $14.03 | 8,800 | — | — |
| 2014-06-19 | $7.51 | $14.05 | 11,200 | — | — |
| 2014-06-18 | $7.58 | $14.18 | 15,100 | — | — |
| 2014-06-17 | $7.65 | $14.31 | 6,000 | — | — |
| 2014-06-16 | $7.49 | $14.01 | 10,000 | — | — |
| 2014-06-13 | $7.45 | $13.94 | 4,600 | — | — |
| 2014-06-12 | $7.38 | $13.81 | 7,800 | — | — |
| 2014-06-11 | $7.45 | $13.94 | 2,300 | — | — |
| 2014-06-10 | $7.54 | $14.11 | 2,100 | — | — |
| 2014-06-09 | $7.58 | $14.18 | 4,500 | — | — |
| 2014-06-06 | $7.55 | $14.13 | 3,700 | — | — |
| 2014-06-05 | $7.60 | $14.22 | 9,500 | — | — |
| 2014-06-04 | $7.65 | $14.31 | 600 | — | — |
| 2014-06-03 | $7.60 | $14.22 | 4,200 | — | — |
| 2014-06-02 | $7.77 | $14.54 | 7,200 | — | — |
| 2014-05-30 | $7.64 | $14.29 | 2,300 | — | — |
| 2014-05-29 | $7.60 | $14.22 | 2,800 | — | — |
| 2014-05-28 | $7.69 | $14.39 | 2,100 | — | — |
| 2014-05-27 | $7.67 | $14.35 | 800 | — | — |
| 2014-05-23 | $7.52 | $14.07 | 1,500 | — | — |
| 2014-05-22 | $7.50 | $14.03 | 3,100 | — | — |
| 2014-05-21 | $7.57 | $14.16 | 400 | — | — |
| 2014-05-20 | $7.52 | $14.07 | 11,200 | — | — |
| 2014-05-19 | $7.53 | $14.09 | 11,500 | — | — |
| 2014-05-16 | $7.47 | $13.98 | 5,900 | — | — |
| 2014-05-15 | $7.50 | $14.03 | 9,200 | — | — |
| 2014-05-14 | $7.80 | $14.59 | 1,700 | — | — |
| 2014-05-13 | $7.90 | $14.78 | 5,100 | — | — |
| 2014-05-12 | $7.97 | $14.91 | 3,800 | — | — |
| 2014-05-09 | $7.90 | $14.78 | 3,400 | — | — |
| 2014-05-08 | $7.95 | $14.87 | 600 | — | — |
| 2014-05-07 | $8.00 | $14.97 | 700 | — | — |
| 2014-05-06 | $7.90 | $14.78 | 5,800 | — | — |
| 2014-05-05 | $8.10 | $15.16 | 500 | — | — |
| 2014-05-02 | $8.02 | $15.01 | 400 | — | — |
| 2014-05-01 | $8.00 | $14.97 | 13,900 | — | — |
| 2014-04-30 | $8.11 | $15.17 | 2,100 | — | — |
| 2014-04-29 | $8.19 | $15.32 | 2,200 | — | — |
| 2014-04-28 | $8.34 | $15.60 | 100 | — | — |
| 2014-04-25 | $8.05 | $15.06 | 0 | — | — |
| 2014-04-24 | $8.05 | $15.06 | 0 | — | — |
| 2014-04-23 | $8.05 | $15.06 | 1,200 | — | — |
| 2014-04-22 | $7.95 | $14.44 | 11,500 | — | — |
| 2014-04-21 | $7.95 | $14.44 | 7,000 | — | — |
| 2014-04-17 | $8.37 | $15.21 | 3,600 | — | — |
| 2014-04-16 | $8.27 | $15.03 | 3,600 | — | — |
| 2014-04-15 | $8.26 | $15.01 | 500 | — | — |
| 2014-04-14 | $8.23 | $14.95 | 1,200 | — | — |
| 2014-04-11 | $8.23 | $14.95 | 600 | — | — |
| 2014-04-10 | $8.22 | $14.93 | 2,000 | — | — |
| 2014-04-09 | $8.15 | $14.81 | 0 | — | — |
| 2014-04-08 | $8.15 | $14.81 | 800 | — | — |
| 2014-04-07 | $8.15 | $14.81 | 1,700 | — | — |
| 2014-04-04 | $8.20 | $14.90 | 3,100 | — | — |
| 2014-04-03 | $8.28 | $15.04 | 3,800 | — | — |
| 2014-04-02 | $8.39 | $15.24 | 0 | — | — |
| 2014-04-01 | $8.39 | $15.24 | 300 | — | — |
| 2014-03-31 | $8.34 | $15.15 | 6,200 | — | — |
| 2014-03-28 | $8.39 | $15.24 | 0 | — | — |
| 2014-03-27 | $8.39 | $15.24 | 200 | — | — |
| 2014-03-26 | $8.44 | $15.33 | 200 | — | — |
| 2014-03-25 | $8.47 | $15.39 | 4,300 | — | — |
| 2014-03-24 | $8.42 | $15.30 | 1,300 | — | — |
| 2014-03-21 | $8.36 | $15.19 | 900 | — | — |
| 2014-03-20 | $8.48 | $15.41 | 1,700 | — | — |
| 2014-03-19 | $8.37 | $15.21 | 5,300 | — | — |
| 2014-03-18 | $8.35 | $15.17 | 2,300 | — | — |
| 2014-03-17 | $8.35 | $15.17 | 1,600 | — | — |
| 2014-03-14 | $8.38 | $15.23 | 8,500 | — | — |
| 2014-03-13 | $8.40 | $15.26 | 0 | — | — |
| 2014-03-12 | $8.40 | $15.26 | 0 | — | — |
| 2014-03-11 | $8.40 | $15.26 | 4,600 | — | — |
| 2014-03-10 | $8.39 | $15.24 | 4,600 | — | — |
| 2014-03-07 | $8.26 | $15.01 | 6,900 | — | — |
| 2014-03-06 | $8.25 | $14.99 | 9,000 | — | — |
| 2014-03-05 | $8.30 | $15.08 | 800 | — | — |
| 2014-03-04 | $8.35 | $15.17 | 4,000 | — | — |
| 2014-03-03 | $8.25 | $14.99 | 4,200 | — | — |
| 2014-02-28 | $8.26 | $15.01 | 0 | — | — |
| 2014-02-27 | $8.26 | $15.01 | 300 | — | — |
| 2014-02-26 | $8.30 | $15.08 | 700 | — | — |
| 2014-02-25 | $8.45 | $15.35 | 0 | — | — |
| 2014-02-24 | $8.45 | $15.35 | 2,400 | — | — |
| 2014-02-21 | $8.20 | $14.90 | 4,500 | — | — |
| 2014-02-20 | $8.17 | $14.84 | 4,400 | — | — |
| 2014-02-19 | $8.20 | $14.90 | 6,400 | — | — |
| 2014-02-18 | $8.25 | $14.99 | 3,900 | — | — |
| 2014-02-14 | $8.34 | $15.15 | 1,600 | — | — |
| 2014-02-13 | $8.21 | $14.92 | 10,500 | — | — |
| 2014-02-12 | $8.42 | $15.30 | 8,100 | — | — |
| 2014-02-11 | $8.54 | $15.52 | 2,400 | — | — |
| 2014-02-10 | $8.43 | $15.32 | 7,700 | — | — |
| 2014-02-07 | $8.34 | $15.15 | 9,300 | — | — |
| 2014-02-06 | $8.25 | $14.99 | 9,100 | — | — |
| 2014-02-05 | $8.28 | $15.04 | 7,000 | — | — |
| 2014-02-04 | $8.24 | $14.97 | 3,700 | — | — |
| 2014-02-03 | $8.28 | $15.04 | 6,500 | — | — |
| 2014-01-31 | $8.34 | $15.15 | 15,600 | — | — |
| 2014-01-30 | $8.30 | $15.08 | 7,200 | — | — |
| 2014-01-29 | $8.23 | $14.95 | 5,000 | — | — |
| 2014-01-28 | $8.20 | $14.90 | 12,400 | — | — |
| 2014-01-27 | $8.25 | $14.99 | 5,200 | — | — |
| 2014-01-24 | $8.24 | $14.97 | 4,100 | — | — |
| 2014-01-23 | $8.20 | $14.90 | 3,100 | — | — |
| 2014-01-22 | $8.24 | $14.97 | 4,900 | — | — |
| 2014-01-21 | $8.18 | $14.86 | 9,900 | — | — |
| 2014-01-17 | $8.15 | $14.81 | 6,600 | — | — |
| 2014-01-16 | $8.05 | $14.63 | 39,700 | — | — |
| 2014-01-15 | $8.05 | $14.63 | 27,500 | — | — |
| 2014-01-14 | $8.16 | $14.83 | 6,700 | — | — |
| 2014-01-13 | $8.05 | $14.63 | 11,400 | — | — |
| 2014-01-10 | $8.06 | $14.64 | 6,400 | — | — |
| 2014-01-09 | $7.99 | $14.52 | 12,200 | — | — |
| 2014-01-08 | $8.03 | $14.59 | 2,000 | — | — |
| 2014-01-07 | $8.05 | $14.63 | 1,800 | — | — |
| 2014-01-06 | $7.95 | $14.44 | 12,200 | — | — |
| 2014-01-03 | $8.05 | $14.63 | 1,800 | — | — |
| 2014-01-02 | $8.05 | $14.63 | 11,600 | — | — |