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
- 1991-12-12 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 | $7.40 | $7.40 | 167,810 | — | — |
| 2014-12-30 | $7.50 | $7.50 | 207,170 | — | — |
| 2014-12-29 | $7.60 | $7.60 | 130,670 | — | — |
| 2014-12-26 | $8.00 | $8.00 | 71,920 | — | — |
| 2014-12-24 | $8.20 | $8.20 | 81,210 | — | — |
| 2014-12-23 | $8.10 | $8.10 | 194,070 | — | — |
| 2014-12-22 | $7.70 | $7.70 | 148,860 | — | — |
| 2014-12-19 | $7.30 | $7.30 | 120,010 | — | — |
| 2014-12-18 | $7.20 | $7.20 | 80,620 | — | — |
| 2014-12-17 | $7.30 | $7.30 | 105,470 | — | — |
| 2014-12-16 | $7.40 | $7.40 | 89,470 | — | — |
| 2014-12-15 | $7.20 | $7.20 | 102,010 | — | — |
| 2014-12-12 | $7.70 | $7.70 | 26,130 | — | — |
| 2014-12-11 | $7.90 | $7.90 | 50,690 | — | — |
| 2014-12-10 | $7.90 | $7.90 | 29,240 | — | — |
| 2014-12-09 | $8.30 | $8.30 | 30,010 | — | — |
| 2014-12-08 | $8.20 | $8.20 | 88,470 | — | — |
| 2014-12-05 | $8.70 | $8.70 | 52,320 | — | — |
| 2014-12-04 | $9.40 | $9.40 | 44,060 | — | — |
| 2014-12-03 | $9.40 | $9.40 | 27,180 | — | — |
| 2014-12-02 | $9.00 | $9.00 | 20,900 | — | — |
| 2014-12-01 | $9.30 | $9.30 | 69,770 | — | — |
| 2014-11-28 | $9.90 | $9.90 | 30,850 | — | — |
| 2014-11-26 | $10.20 | $10.20 | 21,630 | — | — |
| 2014-11-25 | $10.50 | $10.50 | 21,660 | — | — |
| 2014-11-24 | $10.40 | $10.40 | 37,380 | — | — |
| 2014-11-21 | $10.00 | $10.00 | 38,350 | — | — |
| 2014-11-20 | $10.40 | $10.40 | 28,140 | — | — |
| 2014-11-19 | $10.60 | $10.60 | 43,510 | — | — |
| 2014-11-18 | $10.50 | $10.50 | 65,760 | — | — |
| 2014-11-17 | $9.90 | $9.90 | 62,270 | — | — |
| 2014-11-14 | $10.30 | $10.30 | 77,560 | — | — |
| 2014-11-13 | $9.60 | $9.60 | 212,100 | — | — |
| 2014-11-12 | $10.80 | $10.80 | 98,950 | — | — |
| 2014-11-11 | $11.40 | $11.40 | 71,250 | — | — |
| 2014-11-10 | $11.80 | $11.80 | 58,550 | — | — |
| 2014-11-07 | $11.70 | $11.70 | 180,870 | — | — |
| 2014-11-06 | $13.60 | $13.60 | 74,260 | — | — |
| 2014-11-05 | $13.20 | $13.20 | 36,100 | — | — |
| 2014-11-04 | $12.80 | $12.80 | 36,060 | — | — |
| 2014-11-03 | $12.50 | $12.50 | 33,630 | — | — |
| 2014-10-31 | $13.10 | $13.10 | 61,620 | — | — |
| 2014-10-30 | $12.00 | $12.00 | 18,410 | — | — |
| 2014-10-29 | $11.90 | $11.90 | 44,040 | — | — |
| 2014-10-28 | $11.90 | $11.90 | 59,090 | — | — |
| 2014-10-27 | $11.80 | $11.80 | 27,140 | — | — |
| 2014-10-24 | $11.90 | $11.90 | 41,050 | — | — |
| 2014-10-23 | $12.00 | $12.00 | 36,540 | — | — |
| 2014-10-22 | $12.10 | $12.10 | 31,970 | — | — |
| 2014-10-21 | $12.20 | $12.20 | 45,820 | — | — |
| 2014-10-20 | $12.10 | $12.10 | 28,190 | — | — |
| 2014-10-17 | $12.20 | $12.20 | 40,290 | — | — |
| 2014-10-16 | $12.20 | $12.20 | 38,360 | — | — |
| 2014-10-15 | $12.10 | $12.10 | 51,950 | — | — |
| 2014-10-14 | $12.30 | $12.30 | 66,620 | — | — |
| 2014-10-13 | $12.20 | $12.20 | 40,490 | — | — |
| 2014-10-10 | $12.60 | $12.60 | 38,940 | — | — |
| 2014-10-09 | $12.70 | $12.70 | 50,460 | — | — |
| 2014-10-08 | $13.20 | $13.20 | 22,890 | — | — |
| 2014-10-07 | $13.60 | $13.60 | 20,340 | — | — |
| 2014-10-06 | $13.50 | $13.50 | 21,070 | — | — |
| 2014-10-03 | $13.50 | $13.50 | 19,710 | — | — |
| 2014-10-02 | $13.80 | $13.80 | 32,910 | — | — |
| 2014-10-01 | $13.50 | $13.50 | 41,840 | — | — |
| 2014-09-30 | $14.10 | $14.10 | 20,610 | — | — |
| 2014-09-29 | $14.20 | $14.20 | 16,910 | — | — |
| 2014-09-26 | $14.40 | $14.40 | 16,830 | — | — |
| 2014-09-25 | $14.00 | $14.00 | 22,350 | — | — |
| 2014-09-24 | $14.40 | $14.40 | 18,130 | — | — |
| 2014-09-23 | $14.20 | $14.20 | 44,020 | — | — |
| 2014-09-22 | $14.70 | $14.70 | 18,760 | — | — |
| 2014-09-19 | $15.40 | $15.40 | 74,320 | — | — |
| 2014-09-18 | $14.80 | $14.80 | 13,330 | — | — |
| 2014-09-17 | $14.80 | $14.80 | 19,680 | — | — |
| 2014-09-16 | $14.90 | $14.90 | 46,300 | — | — |
| 2014-09-15 | $15.00 | $15.00 | 45,050 | — | — |
| 2014-09-12 | $16.10 | $16.10 | 27,030 | — | — |
| 2014-09-11 | $15.70 | $15.70 | 77,420 | — | — |
| 2014-09-10 | $15.10 | $15.10 | 39,390 | — | — |
| 2014-09-09 | $15.20 | $15.20 | 33,590 | — | — |
| 2014-09-08 | $15.60 | $15.60 | 65,030 | — | — |
| 2014-09-05 | $16.30 | $16.30 | 28,190 | — | — |
| 2014-09-04 | $16.40 | $16.40 | 219,660 | — | — |
| 2014-09-03 | $17.40 | $17.40 | 56,550 | — | — |
| 2014-09-02 | $17.90 | $17.90 | 33,750 | — | — |
| 2014-08-29 | $17.80 | $17.80 | 27,010 | — | — |
| 2014-08-28 | $17.60 | $17.60 | 29,120 | — | — |
| 2014-08-27 | $17.90 | $17.90 | 53,830 | — | — |
| 2014-08-26 | $18.20 | $18.20 | 27,530 | — | — |
| 2014-08-25 | $18.20 | $18.20 | 51,810 | — | — |
| 2014-08-22 | $18.10 | $18.10 | 73,120 | — | — |
| 2014-08-21 | $18.50 | $18.50 | 139,610 | — | — |
| 2014-08-20 | $18.70 | $18.70 | 33,590 | — | — |
| 2014-08-19 | $18.40 | $18.40 | 79,820 | — | — |
| 2014-08-18 | $17.50 | $17.50 | 36,050 | — | — |
| 2014-08-15 | $17.40 | $17.40 | 38,210 | — | — |
| 2014-08-14 | $17.30 | $17.30 | 36,690 | — | — |
| 2014-08-13 | $17.10 | $17.10 | 59,940 | — | — |
| 2014-08-12 | $17.70 | $17.70 | 25,700 | — | — |
| 2014-08-11 | $17.40 | $17.40 | 27,410 | — | — |
| 2014-08-08 | $17.60 | $17.60 | 59,940 | — | — |
| 2014-08-07 | $18.00 | $18.00 | 66,960 | — | — |
| 2014-08-06 | $17.10 | $17.10 | 64,890 | — | — |
| 2014-08-05 | $17.30 | $17.30 | 236,240 | — | — |
| 2014-08-04 | $20.00 | $20.00 | 71,420 | — | — |
| 2014-08-01 | $19.30 | $19.30 | 95,790 | — | — |
| 2014-07-31 | $19.90 | $19.90 | 79,340 | — | — |
| 2014-07-30 | $20.30 | $20.30 | 102,730 | — | — |
| 2014-07-29 | $21.00 | $21.00 | 270,950 | — | — |
| 2014-07-28 | $18.70 | $18.70 | 50,650 | — | — |
| 2014-07-25 | $18.90 | $18.90 | 57,140 | — | — |
| 2014-07-24 | $19.00 | $19.00 | 64,460 | — | — |
| 2014-07-23 | $19.00 | $19.00 | 86,370 | — | — |
| 2014-07-22 | $19.60 | $19.60 | 117,060 | — | — |
| 2014-07-21 | $18.60 | $18.60 | 150,410 | — | — |
| 2014-07-18 | $18.70 | $18.70 | 132,780 | — | — |
| 2014-07-17 | $19.20 | $19.20 | 342,300 | — | — |
| 2014-07-16 | $20.60 | $20.60 | 1,145,140 | — | — |
| 2014-07-15 | $16.10 | $16.10 | 56,000 | — | — |
| 2014-07-14 | $17.20 | $17.20 | 73,720 | — | — |
| 2014-07-11 | $16.30 | $16.30 | 112,690 | — | — |
| 2014-07-10 | $15.80 | $15.80 | 36,980 | — | — |
| 2014-07-09 | $15.70 | $15.70 | 49,930 | — | — |
| 2014-07-08 | $15.70 | $15.70 | 72,770 | — | — |
| 2014-07-07 | $15.70 | $15.70 | 67,160 | — | — |
| 2014-07-03 | $16.20 | $16.20 | 53,930 | — | — |
| 2014-07-02 | $16.90 | $16.90 | 88,320 | — | — |
| 2014-07-01 | $17.20 | $17.20 | 207,350 | — | — |
| 2014-06-30 | $16.30 | $16.30 | 201,880 | — | — |
| 2014-06-27 | $15.30 | $15.30 | 776,120 | — | — |
| 2014-06-26 | $14.60 | $14.60 | 43,470 | — | — |
| 2014-06-25 | $14.40 | $14.40 | 48,900 | — | — |
| 2014-06-24 | $14.50 | $14.50 | 71,880 | — | — |
| 2014-06-23 | $15.30 | $15.30 | 52,230 | — | — |
| 2014-06-20 | $15.50 | $15.50 | 64,000 | — | — |
| 2014-06-19 | $16.00 | $16.00 | 40,700 | — | — |
| 2014-06-18 | $15.70 | $15.70 | 36,000 | — | — |
| 2014-06-17 | $15.70 | $15.70 | 86,930 | — | — |
| 2014-06-16 | $16.10 | $16.10 | 228,660 | — | — |
| 2014-06-13 | $15.00 | $15.00 | 100,440 | — | — |
| 2014-06-12 | $14.00 | $14.00 | 58,030 | — | — |
| 2014-06-11 | $13.90 | $13.90 | 35,150 | — | — |
| 2014-06-10 | $13.60 | $13.60 | 23,900 | — | — |
| 2014-06-09 | $13.60 | $13.60 | 34,390 | — | — |
| 2014-06-06 | $13.90 | $13.90 | 44,230 | — | — |
| 2014-06-05 | $13.80 | $13.80 | 114,970 | — | — |
| 2014-06-04 | $13.60 | $13.60 | 55,180 | — | — |
| 2014-06-03 | $13.10 | $13.10 | 46,690 | — | — |
| 2014-06-02 | $13.60 | $13.60 | 64,700 | — | — |
| 2014-05-30 | $14.00 | $14.00 | 35,220 | — | — |
| 2014-05-29 | $14.30 | $14.30 | 40,330 | — | — |
| 2014-05-28 | $14.70 | $14.70 | 58,380 | — | — |
| 2014-05-27 | $14.10 | $14.10 | 29,550 | — | — |
| 2014-05-23 | $14.50 | $14.50 | 29,630 | — | — |
| 2014-05-22 | $14.30 | $14.30 | 29,050 | — | — |
| 2014-05-21 | $14.70 | $14.70 | 38,290 | — | — |
| 2014-05-20 | $15.00 | $15.00 | 110,650 | — | — |
| 2014-05-19 | $15.00 | $15.00 | 95,100 | — | — |
| 2014-05-16 | $14.00 | $14.00 | 68,520 | — | — |
| 2014-05-15 | $12.90 | $12.90 | 31,890 | — | — |
| 2014-05-14 | $13.10 | $13.10 | 32,180 | — | — |
| 2014-05-13 | $13.50 | $13.50 | 48,600 | — | — |
| 2014-05-12 | $14.10 | $14.10 | 82,090 | — | — |
| 2014-05-09 | $12.80 | $12.80 | 29,860 | — | — |
| 2014-05-08 | $12.60 | $12.60 | 57,800 | — | — |
| 2014-05-07 | $12.80 | $12.80 | 78,040 | — | — |
| 2014-05-06 | $12.80 | $12.80 | 73,070 | — | — |
| 2014-05-05 | $13.10 | $13.10 | 32,080 | — | — |
| 2014-05-02 | $13.10 | $13.10 | 65,370 | — | — |
| 2014-05-01 | $13.60 | $13.60 | 64,740 | — | — |
| 2014-04-30 | $12.80 | $12.80 | 65,750 | — | — |
| 2014-04-29 | $13.10 | $13.10 | 45,380 | — | — |
| 2014-04-28 | $13.10 | $13.10 | 126,480 | — | — |
| 2014-04-25 | $13.90 | $13.90 | 44,020 | — | — |
| 2014-04-24 | $14.20 | $14.20 | 33,240 | — | — |
| 2014-04-23 | $14.30 | $14.30 | 32,470 | — | — |
| 2014-04-22 | $14.80 | $14.80 | 54,670 | — | — |
| 2014-04-21 | $14.30 | $14.30 | 37,450 | — | — |
| 2014-04-17 | $14.20 | $14.20 | 43,190 | — | — |
| 2014-04-16 | $14.50 | $14.50 | 49,830 | — | — |
| 2014-04-15 | $14.30 | $14.30 | 114,230 | — | — |
| 2014-04-14 | $14.30 | $14.30 | 77,100 | — | — |
| 2014-04-11 | $14.20 | $14.20 | 76,820 | — | — |
| 2014-04-10 | $14.50 | $14.50 | 127,790 | — | — |
| 2014-04-09 | $15.70 | $15.70 | 132,450 | — | — |
| 2014-04-08 | $14.60 | $14.60 | 74,930 | — | — |
| 2014-04-07 | $14.50 | $14.50 | 133,670 | — | — |
| 2014-04-04 | $15.10 | $15.10 | 131,810 | — | — |
| 2014-04-03 | $15.30 | $15.30 | 103,740 | — | — |
| 2014-04-02 | $16.00 | $16.00 | 160,790 | — | — |
| 2014-04-01 | $16.30 | $16.30 | 245,540 | — | — |
| 2014-03-31 | $16.10 | $16.10 | 100,510 | — | — |
| 2014-03-28 | $16.30 | $16.30 | 113,560 | — | — |
| 2014-03-27 | $16.60 | $16.60 | 82,020 | — | — |
| 2014-03-26 | $16.60 | $16.60 | 205,020 | — | — |
| 2014-03-25 | $18.40 | $18.40 | 84,520 | — | — |
| 2014-03-24 | $18.30 | $18.30 | 148,630 | — | — |
| 2014-03-21 | $20.20 | $20.20 | 89,150 | — | — |
| 2014-03-20 | $19.60 | $19.60 | 169,730 | — | — |
| 2014-03-19 | $20.70 | $20.70 | 190,210 | — | — |
| 2014-03-18 | $21.20 | $21.20 | 81,990 | — | — |
| 2014-03-17 | $21.60 | $21.60 | 96,670 | — | — |
| 2014-03-14 | $20.90 | $20.90 | 116,680 | — | — |
| 2014-03-13 | $21.30 | $21.30 | 189,270 | — | — |
| 2014-03-12 | $22.30 | $22.30 | 138,440 | — | — |
| 2014-03-11 | $23.10 | $23.10 | 634,910 | — | — |
| 2014-03-10 | $21.80 | $21.80 | 143,170 | — | — |
| 2014-03-07 | $22.40 | $22.40 | 148,090 | — | — |
| 2014-03-06 | $21.10 | $21.10 | 215,490 | — | — |
| 2014-03-05 | $22.20 | $22.20 | 412,240 | — | — |
| 2014-03-04 | $19.60 | $19.60 | 186,030 | — | — |
| 2014-03-03 | $18.30 | $18.30 | 67,190 | — | — |
| 2014-02-28 | $18.50 | $18.50 | 123,340 | — | — |
| 2014-02-27 | $18.60 | $18.60 | 131,800 | — | — |
| 2014-02-26 | $18.10 | $18.10 | 81,080 | — | — |
| 2014-02-25 | $18.30 | $18.30 | 111,880 | — | — |
| 2014-02-24 | $19.30 | $19.30 | 70,810 | — | — |
| 2014-02-21 | $19.20 | $19.20 | 78,730 | — | — |
| 2014-02-20 | $19.40 | $19.40 | 181,150 | — | — |
| 2014-02-19 | $20.70 | $20.70 | 673,370 | — | — |
| 2014-02-18 | $18.10 | $18.10 | 275,040 | — | — |
| 2014-02-14 | $16.80 | $16.80 | 55,350 | — | — |
| 2014-02-13 | $16.60 | $16.60 | 89,770 | — | — |
| 2014-02-12 | $16.30 | $16.30 | 163,430 | — | — |
| 2014-02-11 | $16.30 | $16.30 | 217,350 | — | — |
| 2014-02-10 | $15.60 | $15.60 | 108,500 | — | — |
| 2014-02-07 | $15.40 | $15.40 | 58,630 | — | — |
| 2014-02-06 | $14.80 | $14.80 | 98,270 | — | — |
| 2014-02-05 | $14.30 | $14.30 | 38,650 | — | — |
| 2014-02-04 | $14.30 | $14.30 | 46,130 | — | — |
| 2014-02-03 | $14.50 | $14.50 | 53,620 | — | — |
| 2014-01-31 | $15.00 | $15.00 | 30,660 | — | — |
| 2014-01-30 | $15.50 | $15.50 | 52,490 | — | — |
| 2014-01-29 | $14.70 | $14.70 | 49,750 | — | — |
| 2014-01-28 | $15.10 | $15.10 | 43,660 | — | — |
| 2014-01-27 | $15.30 | $15.30 | 61,120 | — | — |
| 2014-01-24 | $15.60 | $15.60 | 93,710 | — | — |
| 2014-01-23 | $16.60 | $16.60 | 37,710 | — | — |
| 2014-01-22 | $17.00 | $17.00 | 36,200 | — | — |
| 2014-01-21 | $17.30 | $17.30 | 49,380 | — | — |
| 2014-01-17 | $17.30 | $17.30 | 53,680 | — | — |
| 2014-01-16 | $17.60 | $17.60 | 55,740 | — | — |
| 2014-01-15 | $17.90 | $17.90 | 152,850 | — | — |
| 2014-01-14 | $16.50 | $16.50 | 49,090 | — | — |
| 2014-01-13 | $15.90 | $15.90 | 118,590 | — | — |
| 2014-01-10 | $17.20 | $17.20 | 52,340 | — | — |
| 2014-01-09 | $16.90 | $16.90 | 50,850 | — | — |
| 2014-01-08 | $16.70 | $16.70 | 59,890 | — | — |
| 2014-01-07 | $16.80 | $16.80 | 116,610 | — | — |
| 2014-01-06 | $16.40 | $16.40 | 52,530 | — | — |
| 2014-01-03 | $16.40 | $16.40 | 101,590 | — | — |
| 2014-01-02 | $17.40 | $17.40 | 143,810 | — | — |