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
- 2013-04-26 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 | $10.50 | $10.50 | 8,312 | — | — |
| 2014-12-30 | $10.50 | $10.50 | 1,348 | — | — |
| 2014-12-29 | $10.75 | $10.75 | 2,256 | — | — |
| 2014-12-26 | $11.00 | $11.00 | 1,180 | — | — |
| 2014-12-24 | $10.50 | $10.50 | 488 | — | — |
| 2014-12-23 | $11.25 | $11.25 | 9,052 | — | — |
| 2014-12-22 | $11.00 | $11.00 | 1,832 | — | — |
| 2014-12-19 | $11.75 | $11.75 | 5,244 | — | — |
| 2014-12-18 | $11.50 | $11.50 | 6,488 | — | — |
| 2014-12-17 | $11.50 | $11.50 | 5,476 | — | — |
| 2014-12-16 | $12.75 | $12.75 | 0 | — | — |
| 2014-12-15 | $12.75 | $12.75 | 324 | — | — |
| 2014-12-12 | $12.75 | $12.75 | 7,668 | — | — |
| 2014-12-11 | $13.00 | $13.00 | 5,824 | — | — |
| 2014-12-10 | $13.75 | $13.75 | 3,228 | — | — |
| 2014-12-09 | $14.00 | $14.00 | 2,624 | — | — |
| 2014-12-08 | $14.00 | $14.00 | 7,064 | — | — |
| 2014-12-05 | $14.75 | $14.75 | 2,892 | — | — |
| 2014-12-04 | $14.75 | $14.75 | 6,952 | — | — |
| 2014-12-03 | $14.50 | $14.50 | 2,248 | — | — |
| 2014-12-02 | $14.25 | $14.25 | 1,420 | — | — |
| 2014-12-01 | $14.25 | $14.25 | 7,732 | — | — |
| 2014-11-28 | $14.25 | $14.25 | 864 | — | — |
| 2014-11-26 | $14.50 | $14.50 | 1,852 | — | — |
| 2014-11-25 | $14.75 | $14.75 | 7,936 | — | — |
| 2014-11-24 | $14.75 | $14.75 | 11,084 | — | — |
| 2014-11-21 | $14.25 | $14.25 | 10,876 | — | — |
| 2014-11-20 | $14.50 | $14.50 | 4,348 | — | — |
| 2014-11-19 | $14.50 | $14.50 | 15,552 | — | — |
| 2014-11-18 | $14.75 | $14.75 | 22,752 | — | — |
| 2014-11-17 | $14.75 | $14.75 | 6,308 | — | — |
| 2014-11-14 | $15.00 | $15.00 | 22,360 | — | — |
| 2014-11-13 | $15.00 | $15.00 | 8,132 | — | — |
| 2014-11-12 | $16.00 | $16.00 | 14,396 | — | — |
| 2014-11-11 | $16.25 | $16.25 | 7,400 | — | — |
| 2014-11-10 | $16.00 | $16.00 | 12,968 | — | — |
| 2014-11-07 | $17.50 | $17.50 | 15,432 | — | — |
| 2014-11-06 | $16.25 | $16.25 | 2,716 | — | — |
| 2014-11-05 | $16.00 | $16.00 | 676 | — | — |
| 2014-11-04 | $16.25 | $16.25 | 4,812 | — | — |
| 2014-11-03 | $16.00 | $16.00 | 8,600 | — | — |
| 2014-10-31 | $16.00 | $16.00 | 4,464 | — | — |
| 2014-10-30 | $15.75 | $15.75 | 12,396 | — | — |
| 2014-10-29 | $16.00 | $16.00 | 10,860 | — | — |
| 2014-10-28 | $16.25 | $16.25 | 1,156 | — | — |
| 2014-10-27 | $15.75 | $15.75 | 2,228 | — | — |
| 2014-10-24 | $17.00 | $17.00 | 5,980 | — | — |
| 2014-10-23 | $15.75 | $15.75 | 5,620 | — | — |
| 2014-10-22 | $15.25 | $15.25 | 1,260 | — | — |
| 2014-10-21 | $15.75 | $15.75 | 1,540 | — | — |
| 2014-10-20 | $15.50 | $15.50 | 2,164 | — | — |
| 2014-10-17 | $15.25 | $15.25 | 4,628 | — | — |
| 2014-10-16 | $15.75 | $15.75 | 2,268 | — | — |
| 2014-10-15 | $16.25 | $16.25 | 7,820 | — | — |
| 2014-10-14 | $15.75 | $15.75 | 13,776 | — | — |
| 2014-10-13 | $16.00 | $16.00 | 10,824 | — | — |
| 2014-10-10 | $16.50 | $16.50 | 2,924 | — | — |
| 2014-10-09 | $17.00 | $17.00 | 3,972 | — | — |
| 2014-10-08 | $17.25 | $17.25 | 9,876 | — | — |
| 2014-10-07 | $16.75 | $16.75 | 7,576 | — | — |
| 2014-10-06 | $17.25 | $17.25 | 25,984 | — | — |
| 2014-10-03 | $15.00 | $15.00 | 9,992 | — | — |
| 2014-10-02 | $13.75 | $13.75 | 5,976 | — | — |
| 2014-10-01 | $14.75 | $14.75 | 22,244 | — | — |
| 2014-09-30 | $12.50 | $12.50 | 29,952 | — | — |
| 2014-09-29 | $14.25 | $14.25 | 25,808 | — | — |
| 2014-09-26 | $15.00 | $15.00 | 3,276 | — | — |
| 2014-09-25 | $15.75 | $15.75 | 3,020 | — | — |
| 2014-09-24 | $15.50 | $15.50 | 6,060 | — | — |
| 2014-09-23 | $15.50 | $15.50 | 9,480 | — | — |
| 2014-09-22 | $15.50 | $15.50 | 8,320 | — | — |
| 2014-09-19 | $16.75 | $16.75 | 4,240 | — | — |
| 2014-09-18 | $17.25 | $17.25 | 2,172 | — | — |
| 2014-09-17 | $17.25 | $17.25 | 3,128 | — | — |
| 2014-09-16 | $17.25 | $17.25 | 6,360 | — | — |
| 2014-09-15 | $17.25 | $17.25 | 9,864 | — | — |
| 2014-09-12 | $18.75 | $18.75 | 3,536 | — | — |
| 2014-09-11 | $19.50 | $19.50 | 16,472 | — | — |
| 2014-09-10 | $18.75 | $18.75 | 11,360 | — | — |
| 2014-09-09 | $17.75 | $17.75 | 6,500 | — | — |
| 2014-09-08 | $18.50 | $18.50 | 1,912 | — | — |
| 2014-09-05 | $19.50 | $19.50 | 1,356 | — | — |
| 2014-09-04 | $19.75 | $19.75 | 4,260 | — | — |
| 2014-09-03 | $19.25 | $19.25 | 7,104 | — | — |
| 2014-09-02 | $19.25 | $19.25 | 9,152 | — | — |
| 2014-08-29 | $17.50 | $17.50 | 12,592 | — | — |
| 2014-08-28 | $17.00 | $17.00 | 7,144 | — | — |
| 2014-08-27 | $16.00 | $16.00 | 5,800 | — | — |
| 2014-08-26 | $16.00 | $16.00 | 12,332 | — | — |
| 2014-08-25 | $16.00 | $16.00 | 56,948 | — | — |
| 2014-08-22 | $17.25 | $17.25 | 5,292 | — | — |
| 2014-08-21 | $17.25 | $17.25 | 6,840 | — | — |
| 2014-08-20 | $18.00 | $18.00 | 6,240 | — | — |
| 2014-08-19 | $18.50 | $18.50 | 7,628 | — | — |
| 2014-08-18 | $16.75 | $16.75 | 7,244 | — | — |
| 2014-08-15 | $16.25 | $16.25 | 8,632 | — | — |
| 2014-08-14 | $17.25 | $17.25 | 9,540 | — | — |
| 2014-08-13 | $17.00 | $17.00 | 18,028 | — | — |
| 2014-08-12 | $16.50 | $16.50 | 31,120 | — | — |
| 2014-08-11 | $19.25 | $19.25 | 25,728 | — | — |
| 2014-08-08 | $21.25 | $21.25 | 15,052 | — | — |
| 2014-08-07 | $19.00 | $19.00 | 8,504 | — | — |
| 2014-08-06 | $19.00 | $19.00 | 25,396 | — | — |
| 2014-08-05 | $19.00 | $19.00 | 5,404 | — | — |
| 2014-08-04 | $19.00 | $19.00 | 16,636 | — | — |
| 2014-08-01 | $19.00 | $19.00 | 7,460 | — | — |
| 2014-07-31 | $20.00 | $20.00 | 6,728 | — | — |
| 2014-07-30 | $20.25 | $20.25 | 29,720 | — | — |
| 2014-07-29 | $21.75 | $21.75 | 39,592 | — | — |
| 2014-07-28 | $23.00 | $23.00 | 30,452 | — | — |
| 2014-07-25 | $25.75 | $25.75 | 52,548 | — | — |
| 2014-07-24 | $26.25 | $26.25 | 55,744 | — | — |
| 2014-07-23 | $25.50 | $25.50 | 47,200 | — | — |
| 2014-07-22 | $26.75 | $26.75 | 53,760 | — | — |
| 2014-07-21 | $22.75 | $22.75 | 25,704 | — | — |
| 2014-07-18 | $21.25 | $21.25 | 11,096 | — | — |
| 2014-07-17 | $20.25 | $20.25 | 32,080 | — | — |
| 2014-07-16 | $20.50 | $20.50 | 28,392 | — | — |
| 2014-07-15 | $18.50 | $18.50 | 12,628 | — | — |
| 2014-07-14 | $18.50 | $18.50 | 10,552 | — | — |
| 2014-07-11 | $18.00 | $18.00 | 14,372 | — | — |
| 2014-07-10 | $17.25 | $17.25 | 12,052 | — | — |
| 2014-07-09 | $17.50 | $17.50 | 40,772 | — | — |
| 2014-07-08 | $15.00 | $15.00 | 17,288 | — | — |
| 2014-07-07 | $15.50 | $15.50 | 21,228 | — | — |
| 2014-07-03 | $13.00 | $13.00 | 20,208 | — | — |
| 2014-07-02 | $14.00 | $14.00 | 64,064 | — | — |
| 2014-07-01 | $8.25 | $8.25 | 4,624 | — | — |
| 2014-06-30 | $7.75 | $7.75 | 1,952 | — | — |
| 2014-06-27 | $8.25 | $8.25 | 200 | — | — |
| 2014-06-26 | $8.25 | $8.25 | 18,396 | — | — |
| 2014-06-25 | $8.25 | $8.25 | 5,288 | — | — |
| 2014-06-24 | $8.50 | $8.50 | 2,328 | — | — |
| 2014-06-23 | $8.50 | $8.50 | 1,532 | — | — |
| 2014-06-20 | $8.50 | $8.50 | 2,068 | — | — |
| 2014-06-19 | $8.50 | $8.50 | 2,516 | — | — |
| 2014-06-18 | $8.50 | $8.50 | 5,040 | — | — |
| 2014-06-17 | $8.00 | $8.00 | 6,932 | — | — |
| 2014-06-16 | $7.50 | $7.50 | 3,116 | — | — |
| 2014-06-13 | $8.00 | $8.00 | 3,544 | — | — |
| 2014-06-12 | $7.00 | $7.00 | 1,460 | — | — |
| 2014-06-11 | $7.50 | $7.50 | 2,004 | — | — |
| 2014-06-10 | $7.75 | $7.75 | 2,224 | — | — |
| 2014-06-09 | $8.25 | $8.25 | 6,264 | — | — |
| 2014-06-06 | $7.75 | $7.75 | 7,732 | — | — |
| 2014-06-05 | $7.50 | $7.50 | 976 | — | — |
| 2014-06-04 | $8.00 | $8.00 | 5,140 | — | — |
| 2014-06-03 | $8.00 | $8.00 | 8,292 | — | — |
| 2014-06-02 | $8.00 | $8.00 | 3,220 | — | — |
| 2014-05-30 | $8.00 | $8.00 | 28,488 | — | — |
| 2014-05-29 | $7.75 | $7.75 | 16,760 | — | — |
| 2014-05-28 | $8.25 | $8.25 | 4,504 | — | — |
| 2014-05-27 | $8.50 | $8.50 | 6,212 | — | — |
| 2014-05-23 | $9.25 | $9.25 | 960 | — | — |
| 2014-05-22 | $9.25 | $9.25 | 11,728 | — | — |
| 2014-05-21 | $9.00 | $9.00 | 14,096 | — | — |
| 2014-05-20 | $8.75 | $8.75 | 7,068 | — | — |
| 2014-05-19 | $9.50 | $9.50 | 2,224 | — | — |
| 2014-05-16 | $9.50 | $9.50 | 9,432 | — | — |
| 2014-05-15 | $9.75 | $9.75 | 12,144 | — | — |
| 2014-05-14 | $10.75 | $10.75 | 4,472 | — | — |
| 2014-05-13 | $10.50 | $10.50 | 1,312 | — | — |
| 2014-05-12 | $10.50 | $10.50 | 2,168 | — | — |
| 2014-05-09 | $10.00 | $10.00 | 232 | — | — |
| 2014-05-08 | $10.00 | $10.00 | 524 | — | — |
| 2014-05-07 | $10.00 | $10.00 | 15,000 | — | — |
| 2014-05-06 | $11.00 | $11.00 | 2,656 | — | — |
| 2014-05-05 | $11.50 | $11.50 | 2,076 | — | — |
| 2014-05-02 | $11.25 | $11.25 | 1,676 | — | — |
| 2014-05-01 | $11.25 | $11.25 | 1,732 | — | — |
| 2014-04-30 | $10.75 | $10.75 | 2,272 | — | — |
| 2014-04-29 | $11.75 | $11.75 | 932 | — | — |
| 2014-04-28 | $11.25 | $11.25 | 3,964 | — | — |
| 2014-04-25 | $12.50 | $12.50 | 12,648 | — | — |
| 2014-04-24 | $12.25 | $12.25 | 29,424 | — | — |
| 2014-04-23 | $12.50 | $12.50 | 1,436 | — | — |
| 2014-04-22 | $12.75 | $12.75 | 3,588 | — | — |
| 2014-04-21 | $13.25 | $13.25 | 1,020 | — | — |
| 2014-04-17 | $13.00 | $13.00 | 420 | — | — |
| 2014-04-16 | $12.25 | $12.25 | 2,716 | — | — |
| 2014-04-15 | $12.00 | $12.00 | 16,964 | — | — |
| 2014-04-14 | $14.75 | $14.75 | 2,652 | — | — |
| 2014-04-11 | $14.25 | $14.25 | 1,044 | — | — |
| 2014-04-10 | $14.75 | $14.75 | 1,180 | — | — |
| 2014-04-09 | $15.00 | $15.00 | 5,228 | — | — |
| 2014-04-08 | $16.25 | $16.25 | 10,048 | — | — |
| 2014-04-07 | $15.25 | $15.25 | 4,392 | — | — |
| 2014-04-04 | $15.00 | $15.00 | 17,164 | — | — |
| 2014-04-03 | $16.00 | $16.00 | 9,952 | — | — |
| 2014-04-02 | $15.50 | $15.50 | 33,256 | — | — |
| 2014-04-01 | $15.25 | $15.25 | 20,524 | — | — |
| 2014-03-31 | $12.75 | $12.75 | 25,008 | — | — |
| 2014-03-28 | $12.25 | $12.25 | 10,988 | — | — |
| 2014-03-27 | $12.50 | $12.50 | 4,288 | — | — |
| 2014-03-26 | $12.00 | $12.00 | 18,356 | — | — |
| 2014-03-25 | $11.75 | $11.75 | 4,492 | — | — |
| 2014-03-24 | $12.75 | $12.75 | 22,344 | — | — |
| 2014-03-21 | $11.25 | $11.25 | 60,556 | — | — |
| 2014-03-20 | $12.00 | $12.00 | 91,128 | — | — |
| 2014-03-19 | $8.75 | $8.75 | 41,864 | — | — |
| 2014-03-18 | $7.50 | $7.50 | 13,412 | — | — |
| 2014-03-17 | $6.75 | $6.75 | 3,800 | — | — |
| 2014-03-14 | $6.50 | $6.50 | 5,440 | — | — |
| 2014-03-13 | $7.00 | $7.00 | 1,204 | — | — |
| 2014-03-12 | $7.00 | $7.00 | 4,380 | — | — |
| 2014-03-11 | $6.75 | $6.75 | 6,328 | — | — |
| 2014-03-10 | $6.75 | $6.75 | 2,348 | — | — |
| 2014-03-07 | $7.00 | $7.00 | 464 | — | — |
| 2014-03-06 | $7.00 | $7.00 | 568 | — | — |
| 2014-03-05 | $7.00 | $7.00 | 164 | — | — |
| 2014-03-04 | $7.00 | $7.00 | 9,192 | — | — |
| 2014-03-03 | $7.00 | $7.00 | 1,028 | — | — |
| 2014-02-28 | $6.75 | $6.75 | 2,144 | — | — |
| 2014-02-27 | $7.00 | $7.00 | 1,620 | — | — |
| 2014-02-26 | $7.25 | $7.25 | 1,808 | — | — |
| 2014-02-25 | $7.25 | $7.25 | 100 | — | — |
| 2014-02-24 | $7.25 | $7.25 | 1,260 | — | — |
| 2014-02-21 | $7.25 | $7.25 | 2,208 | — | — |
| 2014-02-20 | $7.25 | $7.25 | 520 | — | — |
| 2014-02-19 | $7.25 | $7.25 | 1,996 | — | — |
| 2014-02-18 | $7.50 | $7.50 | 8,236 | — | — |
| 2014-02-14 | $7.75 | $7.75 | 27,456 | — | — |
| 2014-02-13 | $7.50 | $7.50 | 0 | — | — |
| 2014-02-12 | $7.50 | $7.50 | 1,284 | — | — |
| 2014-02-11 | $7.50 | $7.50 | 12,032 | — | — |
| 2014-02-10 | $7.25 | $7.25 | 804 | — | — |
| 2014-02-07 | $7.50 | $7.50 | 3,020 | — | — |
| 2014-02-06 | $7.50 | $7.50 | 34,716 | — | — |
| 2014-02-05 | $7.50 | $7.50 | 11,032 | — | — |
| 2014-02-04 | $8.00 | $8.00 | 3,220 | — | — |
| 2014-02-03 | $8.50 | $8.50 | 968 | — | — |
| 2014-01-31 | $8.50 | $8.50 | 48 | — | — |
| 2014-01-30 | $8.00 | $8.00 | 4,156 | — | — |
| 2014-01-29 | $7.50 | $7.50 | 500 | — | — |
| 2014-01-28 | $8.25 | $8.25 | 6,788 | — | — |
| 2014-01-27 | $8.25 | $8.25 | 1,328 | — | — |
| 2014-01-24 | $8.00 | $8.00 | 2,068 | — | — |
| 2014-01-23 | $7.50 | $7.50 | 540 | — | — |
| 2014-01-22 | $7.50 | $7.50 | 4,328 | — | — |
| 2014-01-21 | $7.00 | $7.00 | 5,780 | — | — |
| 2014-01-17 | $8.00 | $8.00 | 3,212 | — | — |
| 2014-01-16 | $7.50 | $7.50 | 2,364 | — | — |
| 2014-01-15 | $7.25 | $7.25 | 5,136 | — | — |
| 2014-01-14 | $7.50 | $7.50 | 468 | — | — |
| 2014-01-13 | $7.50 | $7.50 | 1,256 | — | — |
| 2014-01-10 | $7.75 | $7.75 | 3,604 | — | — |
| 2014-01-09 | $8.00 | $8.00 | 684 | — | — |
| 2014-01-08 | $8.50 | $8.50 | 492 | — | — |
| 2014-01-07 | $8.50 | $8.50 | 5,632 | — | — |
| 2014-01-06 | $8.75 | $8.75 | 9,084 | — | — |
| 2014-01-03 | $7.50 | $7.50 | 2,412 | — | — |
| 2014-01-02 | $8.00 | $8.00 | 1,800 | — | — |