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
- 2012-03-13 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 | $8.98 | $9.83 | 576 | — | — |
| 2014-12-30 | $7.69 | $8.42 | 144 | — | — |
| 2014-12-29 | $8.93 | $9.78 | 1,296 | — | — |
| 2014-12-26 | $8.97 | $9.82 | 1,440 | — | — |
| 2014-12-24 | $9.31 | $10.19 | 1,008 | — | — |
| 2014-12-23 | $8.84 | $9.51 | 2,880 | — | — |
| 2014-12-22 | $8.95 | $9.63 | 2,016 | — | — |
| 2014-12-19 | $9.13 | $9.81 | 432 | — | — |
| 2014-12-18 | $9.17 | $9.86 | 2,304 | — | — |
| 2014-12-17 | $9.13 | $9.82 | 4,896 | — | — |
| 2014-12-16 | $7.99 | $8.60 | 720 | — | — |
| 2014-12-15 | $8.33 | $8.96 | 1,584 | — | — |
| 2014-12-12 | $8.75 | $9.41 | 1,440 | — | — |
| 2014-12-11 | $9.17 | $9.86 | 0 | — | — |
| 2014-12-10 | $9.17 | $9.86 | 1,008 | — | — |
| 2014-12-09 | $9.56 | $10.29 | 864 | — | — |
| 2014-12-08 | $9.48 | $10.20 | 576 | — | — |
| 2014-12-05 | $9.53 | $10.26 | 1,008 | — | — |
| 2014-12-04 | $9.91 | $10.66 | 21,024 | — | — |
| 2014-12-03 | $10.38 | $11.16 | 10,944 | — | — |
| 2014-12-02 | $9.56 | $10.29 | 1,440 | — | — |
| 2014-12-01 | $10.06 | $10.81 | 432 | — | — |
| 2014-11-28 | $10.40 | $11.18 | 864 | — | — |
| 2014-11-26 | $10.82 | $11.63 | 0 | — | — |
| 2014-11-25 | $10.82 | $11.63 | 576 | — | — |
| 2014-11-24 | $10.60 | $11.40 | 1,152 | — | — |
| 2014-11-21 | $10.84 | $11.65 | 576 | — | — |
| 2014-11-20 | $9.76 | $10.49 | 0 | — | — |
| 2014-11-19 | $9.76 | $10.49 | 5,184 | — | — |
| 2014-11-18 | $9.37 | $10.07 | 1,152 | — | — |
| 2014-11-17 | $8.92 | $9.59 | 720 | — | — |
| 2014-11-14 | $9.18 | $9.87 | 2,592 | — | — |
| 2014-11-13 | $8.85 | $9.52 | 1,872 | — | — |
| 2014-11-12 | $9.72 | $10.45 | 288 | — | — |
| 2014-11-11 | $9.59 | $10.31 | 0 | — | — |
| 2014-11-10 | $9.59 | $10.31 | 720 | — | — |
| 2014-11-07 | $9.48 | $10.19 | 720 | — | — |
| 2014-11-06 | $9.48 | $10.19 | 864 | — | — |
| 2014-11-05 | $9.96 | $10.71 | 1,728 | — | — |
| 2014-11-04 | $10.02 | $10.77 | 0 | — | — |
| 2014-11-03 | $10.02 | $10.77 | 2,160 | — | — |
| 2014-10-31 | $10.13 | $10.89 | 9,216 | — | — |
| 2014-10-30 | $9.19 | $9.87 | 0 | — | — |
| 2014-10-29 | $9.19 | $9.87 | 2,448 | — | — |
| 2014-10-28 | $9.26 | $9.95 | 4,896 | — | — |
| 2014-10-27 | $9.15 | $9.83 | 0 | — | — |
| 2014-10-24 | $9.15 | $9.83 | 10,368 | — | — |
| 2014-10-23 | $9.22 | $9.91 | 4,464 | — | — |
| 2014-10-22 | $9.38 | $10.07 | 0 | — | — |
| 2014-10-21 | $9.38 | $10.07 | 1,152 | — | — |
| 2014-10-20 | $10.24 | $11.01 | 8,064 | — | — |
| 2014-10-17 | $10.28 | $11.04 | 3,888 | — | — |
| 2014-10-16 | $9.95 | $10.69 | 1,728 | — | — |
| 2014-10-15 | $10.28 | $11.04 | 720 | — | — |
| 2014-10-14 | $10.98 | $11.80 | 288 | — | — |
| 2014-10-13 | $11.12 | $11.95 | 3,168 | — | — |
| 2014-10-10 | $10.29 | $11.06 | 864 | — | — |
| 2014-10-09 | $10.72 | $11.51 | 432 | — | — |
| 2014-10-08 | $10.76 | $11.57 | 1,440 | — | — |
| 2014-10-07 | $10.88 | $11.68 | 15,264 | — | — |
| 2014-10-06 | $10.82 | $11.63 | 1,440 | — | — |
| 2014-10-03 | $9.72 | $10.44 | 576 | — | — |
| 2014-10-02 | $9.69 | $10.42 | 2,592 | — | — |
| 2014-10-01 | $9.39 | $10.08 | 6,336 | — | — |
| 2014-09-30 | $9.94 | $10.68 | 1,008 | — | — |
| 2014-09-29 | $10.17 | $10.92 | 2,592 | — | — |
| 2014-09-26 | $10.42 | $11.19 | 0 | — | — |
| 2014-09-25 | $10.42 | $11.19 | 1,152 | — | — |
| 2014-09-24 | $10.82 | $11.62 | 0 | — | — |
| 2014-09-23 | $10.82 | $11.62 | 10,224 | — | — |
| 2014-09-22 | $10.81 | $11.60 | 720 | — | — |
| 2014-09-19 | $11.05 | $11.86 | 1,584 | — | — |
| 2014-09-18 | $11.13 | $11.95 | 3,744 | — | — |
| 2014-09-17 | $11.42 | $12.27 | 720 | — | — |
| 2014-09-16 | $11.76 | $12.63 | 4,896 | — | — |
| 2014-09-15 | $11.21 | $12.04 | 288 | — | — |
| 2014-09-12 | $10.95 | $11.76 | 432 | — | — |
| 2014-09-11 | $11.33 | $12.17 | 0 | — | — |
| 2014-09-10 | $11.33 | $12.17 | 1,152 | — | — |
| 2014-09-09 | $11.80 | $12.67 | 4,608 | — | — |
| 2014-09-08 | $11.86 | $12.74 | 1,440 | — | — |
| 2014-09-05 | $12.29 | $13.20 | 432 | — | — |
| 2014-09-04 | $12.48 | $13.40 | 0 | — | — |
| 2014-09-03 | $12.48 | $13.40 | 2,304 | — | — |
| 2014-09-02 | $12.35 | $13.26 | 1,008 | — | — |
| 2014-08-29 | $12.42 | $13.34 | 0 | — | — |
| 2014-08-28 | $12.42 | $13.34 | 4,032 | — | — |
| 2014-08-27 | $11.46 | $12.30 | 288 | — | — |
| 2014-08-26 | $11.85 | $12.72 | 4,320 | — | — |
| 2014-08-25 | $11.88 | $12.75 | 288 | — | — |
| 2014-08-22 | $11.58 | $12.43 | 576 | — | — |
| 2014-08-21 | $11.81 | $12.67 | 1,296 | — | — |
| 2014-08-20 | $11.76 | $12.62 | 0 | — | — |
| 2014-08-19 | $11.76 | $12.62 | 1,008 | — | — |
| 2014-08-18 | $11.31 | $12.14 | 0 | — | — |
| 2014-08-15 | $11.31 | $12.14 | 1,008 | — | — |
| 2014-08-14 | $10.94 | $11.75 | 0 | — | — |
| 2014-08-13 | $10.94 | $11.75 | 1,296 | — | — |
| 2014-08-12 | $11.10 | $11.91 | 288 | — | — |
| 2014-08-11 | $10.91 | $11.71 | 432 | — | — |
| 2014-08-08 | $10.63 | $11.40 | 2,736 | — | — |
| 2014-08-07 | $10.63 | $11.41 | 1,728 | — | — |
| 2014-08-06 | $11.00 | $11.81 | 864 | — | — |
| 2014-08-05 | $11.19 | $12.01 | 0 | — | — |
| 2014-08-04 | $11.19 | $12.01 | 3,024 | — | — |
| 2014-08-01 | $10.92 | $11.71 | 1,584 | — | — |
| 2014-07-31 | $10.89 | $11.68 | 0 | — | — |
| 2014-07-30 | $10.89 | $11.68 | 576 | — | — |
| 2014-07-29 | $11.24 | $12.06 | 0 | — | — |
| 2014-07-28 | $11.24 | $12.06 | 1,008 | — | — |
| 2014-07-25 | $11.34 | $12.17 | 720 | — | — |
| 2014-07-24 | $11.44 | $12.27 | 1,152 | — | — |
| 2014-07-23 | $11.25 | $12.07 | 6,624 | — | — |
| 2014-07-22 | $11.59 | $12.43 | 1,296 | — | — |
| 2014-07-21 | $11.35 | $12.18 | 0 | — | — |
| 2014-07-18 | $11.35 | $12.18 | 1,296 | — | — |
| 2014-07-17 | $11.05 | $11.85 | 7,488 | — | — |
| 2014-07-16 | $10.83 | $11.62 | 14,544 | — | — |
| 2014-07-15 | $11.28 | $12.11 | 4,032 | — | — |
| 2014-07-14 | $11.25 | $12.07 | 4,176 | — | — |
| 2014-07-11 | $10.59 | $11.36 | 0 | — | — |
| 2014-07-10 | $10.59 | $11.36 | 576 | — | — |
| 2014-07-09 | $10.32 | $11.07 | 0 | — | — |
| 2014-07-08 | $10.32 | $11.07 | 0 | — | — |
| 2014-07-07 | $10.32 | $11.07 | 432 | — | — |
| 2014-07-03 | $10.20 | $10.94 | 1,584 | — | — |
| 2014-07-02 | $10.01 | $10.74 | 720 | — | — |
| 2014-07-01 | $10.24 | $10.98 | 720 | — | — |
| 2014-06-30 | $10.19 | $10.92 | 576 | — | — |
| 2014-06-27 | $10.46 | $11.21 | 288 | — | — |
| 2014-06-26 | $10.51 | $11.27 | 6,048 | — | — |
| 2014-06-25 | $10.47 | $11.22 | 5,904 | — | — |
| 2014-06-24 | $10.90 | $11.63 | 576 | — | — |
| 2014-06-23 | $11.00 | $11.73 | 2,880 | — | — |
| 2014-06-20 | $10.82 | $11.54 | 1,440 | — | — |
| 2014-06-19 | $11.11 | $11.85 | 864 | — | — |
| 2014-06-18 | $10.90 | $11.62 | 576 | — | — |
| 2014-06-17 | $10.92 | $11.64 | 432 | — | — |
| 2014-06-16 | $10.80 | $11.52 | 1,584 | — | — |
| 2014-06-13 | $10.78 | $11.50 | 1,296 | — | — |
| 2014-06-12 | $10.83 | $11.55 | 864 | — | — |
| 2014-06-11 | $10.63 | $11.34 | 0 | — | — |
| 2014-06-10 | $10.63 | $11.34 | 432 | — | — |
| 2014-06-09 | $10.58 | $11.28 | 720 | — | — |
| 2014-06-06 | $10.42 | $11.11 | 3,456 | — | — |
| 2014-06-05 | $9.71 | $10.35 | 576 | — | — |
| 2014-06-04 | $9.73 | $10.38 | 576 | — | — |
| 2014-06-03 | $9.87 | $10.52 | 432 | — | — |
| 2014-06-02 | $9.97 | $10.63 | 3,456 | — | — |
| 2014-05-30 | $10.14 | $10.81 | 10,368 | — | — |
| 2014-05-29 | $10.22 | $10.90 | 6,192 | — | — |
| 2014-05-28 | $10.17 | $10.84 | 0 | — | — |
| 2014-05-27 | $10.17 | $10.84 | 1,872 | — | — |
| 2014-05-23 | $10.59 | $11.29 | 144 | — | — |
| 2014-05-22 | $10.76 | $11.47 | 720 | — | — |
| 2014-05-21 | $10.99 | $11.71 | 1,440 | — | — |
| 2014-05-20 | $10.94 | $11.66 | 2,016 | — | — |
| 2014-05-19 | $11.84 | $12.62 | 864 | — | — |
| 2014-05-16 | $11.30 | $12.04 | 1,296 | — | — |
| 2014-05-15 | $11.18 | $11.92 | 576 | — | — |
| 2014-05-14 | $11.25 | $11.99 | 28,512 | — | — |
| 2014-05-13 | $11.05 | $11.78 | 4,320 | — | — |
| 2014-05-12 | $11.05 | $11.78 | 720 | — | — |
| 2014-05-09 | $11.17 | $11.90 | 864 | — | — |
| 2014-05-08 | $11.07 | $11.80 | 1,440 | — | — |
| 2014-05-07 | $11.31 | $12.06 | 1,584 | — | — |
| 2014-05-06 | $11.11 | $11.84 | 144 | — | — |
| 2014-05-05 | $10.99 | $11.71 | 0 | — | — |
| 2014-05-02 | $10.99 | $11.70 | 288 | — | — |
| 2014-05-01 | $11.01 | $11.73 | 432 | — | — |
| 2014-04-30 | $10.76 | $11.46 | 864 | — | — |
| 2014-04-29 | $10.86 | $11.57 | 8,640 | — | — |
| 2014-04-28 | $10.77 | $11.47 | 1,584 | — | — |
| 2014-04-25 | $11.39 | $12.13 | 864 | — | — |
| 2014-04-24 | $10.90 | $11.61 | 288 | — | — |
| 2014-04-23 | $10.60 | $11.29 | 1,152 | — | — |
| 2014-04-22 | $10.74 | $11.44 | 19,440 | — | — |
| 2014-04-21 | $10.99 | $11.71 | 1,872 | — | — |
| 2014-04-17 | $10.75 | $11.45 | 1,440 | — | — |
| 2014-04-16 | $10.59 | $11.28 | 1,728 | — | — |
| 2014-04-15 | $10.33 | $11.01 | 2,736 | — | — |
| 2014-04-14 | $10.65 | $11.35 | 4,752 | — | — |
| 2014-04-11 | $10.73 | $11.43 | 1,152 | — | — |
| 2014-04-10 | $10.51 | $11.20 | 1,296 | — | — |
| 2014-04-09 | $10.70 | $11.40 | 3,024 | — | — |
| 2014-04-08 | $10.65 | $11.35 | 8,496 | — | — |
| 2014-04-07 | $10.88 | $11.59 | 2,160 | — | — |
| 2014-04-04 | $10.28 | $10.95 | 1,008 | — | — |
| 2014-04-03 | $10.51 | $11.19 | 1,008 | — | — |
| 2014-04-02 | $10.59 | $11.28 | 10,368 | — | — |
| 2014-04-01 | $10.31 | $10.98 | 288 | — | — |
| 2014-03-31 | $10.33 | $10.99 | 12,096 | — | — |
| 2014-03-28 | $10.16 | $10.82 | 5,616 | — | — |
| 2014-03-27 | $10.15 | $10.81 | 18,576 | — | — |
| 2014-03-26 | $9.38 | $9.98 | 144 | — | — |
| 2014-03-25 | $9.37 | $9.97 | 9,792 | — | — |
| 2014-03-24 | $9.17 | $9.76 | 6,192 | — | — |
| 2014-03-21 | $8.62 | $9.18 | 15,120 | — | — |
| 2014-03-20 | $8.89 | $9.46 | 17,856 | — | — |
| 2014-03-19 | $8.52 | $9.07 | 8,352 | — | — |
| 2014-03-18 | $8.36 | $8.90 | 0 | — | — |
| 2014-03-17 | $8.36 | $8.90 | 2,016 | — | — |
| 2014-03-14 | $8.35 | $8.89 | 21,168 | — | — |
| 2014-03-13 | $8.33 | $8.87 | 0 | — | — |
| 2014-03-12 | $8.33 | $8.87 | 2,880 | — | — |
| 2014-03-11 | $8.41 | $8.95 | 0 | — | — |
| 2014-03-10 | $8.41 | $8.95 | 5,040 | — | — |
| 2014-03-07 | $8.76 | $9.32 | 0 | — | — |
| 2014-03-06 | $8.76 | $9.32 | 8,640 | — | — |
| 2014-03-05 | $8.51 | $9.06 | 1,440 | — | — |
| 2014-03-04 | $8.88 | $9.45 | 144 | — | — |
| 2014-03-03 | $8.76 | $9.32 | 0 | — | — |
| 2014-02-28 | $8.76 | $9.32 | 576 | — | — |
| 2014-02-27 | $8.86 | $9.43 | 2,304 | — | — |
| 2014-02-26 | $8.37 | $8.90 | 1,296 | — | — |
| 2014-02-25 | $8.51 | $9.05 | 18,720 | — | — |
| 2014-02-24 | $8.84 | $9.41 | 3,312 | — | — |
| 2014-02-21 | $8.93 | $9.50 | 5,904 | — | — |
| 2014-02-20 | $8.41 | $8.95 | 3,024 | — | — |
| 2014-02-19 | $8.26 | $8.79 | 1,008 | — | — |
| 2014-02-18 | $8.23 | $8.76 | 4,176 | — | — |
| 2014-02-14 | $8.47 | $9.01 | 9,648 | — | — |
| 2014-02-13 | $8.14 | $8.66 | 1,728 | — | — |
| 2014-02-12 | $8.01 | $8.52 | 4,320 | — | — |
| 2014-02-11 | $8.24 | $8.77 | 0 | — | — |
| 2014-02-10 | $8.24 | $8.71 | 2,304 | — | — |
| 2014-02-07 | $8.33 | $8.80 | 1,584 | — | — |
| 2014-02-06 | $8.25 | $8.72 | 3,024 | — | — |
| 2014-02-05 | $8.17 | $8.64 | 14,832 | — | — |
| 2014-02-04 | $8.25 | $8.72 | 288 | — | — |
| 2014-02-03 | $8.06 | $8.51 | 0 | — | — |
| 2014-01-31 | $8.06 | $8.51 | 288 | — | — |
| 2014-01-30 | $8.17 | $8.63 | 432 | — | — |
| 2014-01-29 | $8.18 | $8.64 | 432 | — | — |
| 2014-01-28 | $8.47 | $8.94 | 6,624 | — | — |
| 2014-01-27 | $8.26 | $8.73 | 576 | — | — |
| 2014-01-24 | $8.52 | $9.00 | 2,880 | — | — |
| 2014-01-23 | $8.49 | $8.97 | 7,056 | — | — |
| 2014-01-22 | $8.69 | $9.17 | 3,744 | — | — |
| 2014-01-21 | $9.38 | $9.90 | 23,904 | — | — |
| 2014-01-17 | $8.78 | $9.28 | 0 | — | — |
| 2014-01-16 | $8.78 | $9.28 | 288 | — | — |
| 2014-01-15 | $8.83 | $9.32 | 0 | — | — |
| 2014-01-14 | $8.83 | $9.32 | 576 | — | — |
| 2014-01-13 | $8.93 | $9.43 | 2,592 | — | — |
| 2014-01-10 | $8.91 | $9.41 | 2,160 | — | — |
| 2014-01-09 | $8.89 | $9.39 | 2,016 | — | — |
| 2014-01-08 | $8.81 | $9.30 | 1,296 | — | — |
| 2014-01-07 | $8.99 | $9.49 | 1,296 | — | — |
| 2014-01-06 | $8.99 | $9.49 | 3,024 | — | — |
| 2014-01-03 | $9.01 | $9.52 | 2,592 | — | — |
| 2014-01-02 | $9.55 | $10.08 | 6,912 | — | — |