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
- 2000-08-10 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 | $9.36 | $9.52 | 10,120 | — | — |
| 2014-12-30 | $9.34 | $9.49 | 4,620 | — | — |
| 2014-12-29 | $9.41 | $9.56 | 5,610 | — | — |
| 2014-12-26 | $9.32 | $9.47 | 4,290 | — | — |
| 2014-12-24 | $9.10 | $9.25 | 0 | — | — |
| 2014-12-23 | $9.10 | $9.25 | 4,840 | — | — |
| 2014-12-22 | $9.34 | $9.49 | 1,540 | — | — |
| 2014-12-19 | $9.10 | $9.25 | 4,620 | — | — |
| 2014-12-18 | $9.23 | $9.38 | 2,860 | — | — |
| 2014-12-17 | $9.18 | $9.33 | 0 | — | — |
| 2014-12-16 | $9.18 | $9.33 | 2,640 | — | — |
| 2014-12-15 | $9.44 | $9.59 | 2,750 | — | — |
| 2014-12-12 | $9.41 | $9.56 | 8,030 | — | — |
| 2014-12-11 | $9.09 | $9.24 | 3,080 | — | — |
| 2014-12-10 | $9.05 | $9.19 | 1,650 | — | — |
| 2014-12-09 | $9.41 | $9.52 | 4,950 | — | — |
| 2014-12-08 | $9.27 | $9.38 | 330 | — | — |
| 2014-12-05 | $9.08 | $9.19 | 660 | — | — |
| 2014-12-04 | $9.32 | $9.42 | 3,520 | — | — |
| 2014-12-03 | $9.32 | $9.42 | 1,430 | — | — |
| 2014-12-02 | $9.30 | $9.41 | 3,190 | — | — |
| 2014-12-01 | $9.27 | $9.38 | 110 | — | — |
| 2014-11-28 | $9.23 | $9.33 | 0 | — | — |
| 2014-11-26 | $9.23 | $9.33 | 1,100 | — | — |
| 2014-11-25 | $9.09 | $9.19 | 1,100 | — | — |
| 2014-11-24 | $9.09 | $9.19 | 3,960 | — | — |
| 2014-11-21 | $9.02 | $9.12 | 3,520 | — | — |
| 2014-11-20 | $9.09 | $9.19 | 1,650 | — | — |
| 2014-11-19 | $9.08 | $9.19 | 2,200 | — | — |
| 2014-11-18 | $8.91 | $9.01 | 110 | — | — |
| 2014-11-17 | $8.68 | $8.78 | 880 | — | — |
| 2014-11-14 | $8.64 | $8.73 | 6,380 | — | — |
| 2014-11-13 | $9.08 | $9.19 | 3,190 | — | — |
| 2014-11-12 | $9.36 | $9.47 | 110 | — | — |
| 2014-11-11 | $9.15 | $9.25 | 110 | — | — |
| 2014-11-10 | $9.09 | $9.19 | 1,320 | — | — |
| 2014-11-07 | $9.09 | $9.19 | 2,090 | — | — |
| 2014-11-06 | $9.55 | $9.65 | 110 | — | — |
| 2014-11-05 | $9.45 | $9.56 | 770 | — | — |
| 2014-11-04 | $9.35 | $9.45 | 330 | — | — |
| 2014-11-03 | $9.09 | $9.19 | 1,100 | — | — |
| 2014-10-31 | $9.18 | $9.29 | 330 | — | — |
| 2014-10-30 | $9.18 | $9.29 | 3,520 | — | — |
| 2014-10-29 | $9.00 | $9.10 | 10,340 | — | — |
| 2014-10-28 | $8.45 | $8.55 | 21,450 | — | — |
| 2014-10-27 | $8.40 | $8.50 | 5,390 | — | — |
| 2014-10-24 | $8.25 | $8.35 | 1,980 | — | — |
| 2014-10-23 | $8.19 | $8.28 | 330 | — | — |
| 2014-10-22 | $8.25 | $8.35 | 11,000 | — | — |
| 2014-10-21 | $8.09 | $8.18 | 0 | — | — |
| 2014-10-20 | $8.09 | $8.18 | 0 | — | — |
| 2014-10-17 | $8.09 | $8.18 | 1,320 | — | — |
| 2014-10-16 | $8.18 | $8.27 | 0 | — | — |
| 2014-10-15 | $8.18 | $8.27 | 110 | — | — |
| 2014-10-14 | $8.09 | $8.18 | 330 | — | — |
| 2014-10-13 | $8.18 | $8.27 | 0 | — | — |
| 2014-10-10 | $8.18 | $8.27 | 0 | — | — |
| 2014-10-09 | $8.18 | $8.27 | 1,760 | — | — |
| 2014-10-08 | $8.18 | $8.27 | 660 | — | — |
| 2014-10-07 | $8.18 | $8.27 | 0 | — | — |
| 2014-10-06 | $8.18 | $8.27 | 220 | — | — |
| 2014-10-03 | $8.18 | $8.27 | 0 | — | — |
| 2014-10-02 | $8.18 | $8.27 | 110 | — | — |
| 2014-10-01 | $8.18 | $8.27 | 0 | — | — |
| 2014-09-30 | $8.18 | $8.27 | 0 | — | — |
| 2014-09-29 | $8.18 | $8.27 | 11,000 | — | — |
| 2014-09-26 | $8.18 | $8.27 | 990 | — | — |
| 2014-09-25 | $8.19 | $8.28 | 550 | — | — |
| 2014-09-24 | $8.20 | $8.29 | 2,420 | — | — |
| 2014-09-23 | $8.18 | $8.27 | 330 | — | — |
| 2014-09-22 | $8.09 | $8.18 | 2,310 | — | — |
| 2014-09-19 | $8.18 | $8.27 | 4,290 | — | — |
| 2014-09-18 | $8.18 | $8.27 | 220 | — | — |
| 2014-09-17 | $8.09 | $8.18 | 0 | — | — |
| 2014-09-16 | $8.09 | $8.14 | 0 | — | — |
| 2014-09-15 | $8.09 | $8.14 | 440 | — | — |
| 2014-09-12 | $8.18 | $8.23 | 7,260 | — | — |
| 2014-09-11 | $8.18 | $8.23 | 990 | — | — |
| 2014-09-10 | $8.18 | $8.23 | 8,140 | — | — |
| 2014-09-09 | $8.14 | $8.18 | 0 | — | — |
| 2014-09-08 | $8.14 | $8.18 | 440 | — | — |
| 2014-09-05 | $8.15 | $8.20 | 1,760 | — | — |
| 2014-09-04 | $8.09 | $8.14 | 550 | — | — |
| 2014-09-03 | $8.11 | $8.16 | 110 | — | — |
| 2014-09-02 | $8.09 | $8.14 | 110 | — | — |
| 2014-08-29 | $8.15 | $8.20 | 330 | — | — |
| 2014-08-28 | $8.14 | $8.18 | 0 | — | — |
| 2014-08-27 | $8.14 | $8.18 | 3,960 | — | — |
| 2014-08-26 | $8.18 | $8.23 | 110 | — | — |
| 2014-08-25 | $8.27 | $8.32 | 1,980 | — | — |
| 2014-08-22 | $8.31 | $8.36 | 770 | — | — |
| 2014-08-21 | $8.15 | $8.20 | 110 | — | — |
| 2014-08-20 | $8.21 | $8.26 | 1,430 | — | — |
| 2014-08-19 | $8.14 | $8.18 | 7,040 | — | — |
| 2014-08-18 | $8.23 | $8.27 | 5,500 | — | — |
| 2014-08-15 | $8.20 | $8.25 | 8,580 | — | — |
| 2014-08-14 | $8.18 | $8.23 | 0 | — | — |
| 2014-08-13 | $8.18 | $8.23 | 660 | — | — |
| 2014-08-12 | $8.18 | $8.23 | 220 | — | — |
| 2014-08-11 | $8.18 | $8.23 | 1,210 | — | — |
| 2014-08-08 | $8.18 | $8.23 | 220 | — | — |
| 2014-08-07 | $8.18 | $8.23 | 550 | — | — |
| 2014-08-06 | $8.18 | $8.23 | 330 | — | — |
| 2014-08-05 | $8.23 | $8.27 | 1,540 | — | — |
| 2014-08-04 | $8.26 | $8.31 | 4,400 | — | — |
| 2014-08-01 | $8.19 | $8.24 | 11,880 | — | — |
| 2014-07-31 | $8.27 | $8.32 | 110 | — | — |
| 2014-07-30 | $8.26 | $8.31 | 1,210 | — | — |
| 2014-07-29 | $8.22 | $8.27 | 35,860 | — | — |
| 2014-07-28 | $8.23 | $8.27 | 330 | — | — |
| 2014-07-25 | $8.50 | $8.55 | 660 | — | — |
| 2014-07-24 | $8.55 | $8.59 | 2,530 | — | — |
| 2014-07-23 | $8.18 | $8.23 | 110 | — | — |
| 2014-07-22 | $8.18 | $8.23 | 2,420 | — | — |
| 2014-07-21 | $8.12 | $8.16 | 1,210 | — | — |
| 2014-07-18 | $8.18 | $8.23 | 1,100 | — | — |
| 2014-07-17 | $8.35 | $8.39 | 330 | — | — |
| 2014-07-16 | $8.18 | $8.23 | 1,430 | — | — |
| 2014-07-15 | $8.18 | $8.23 | 6,600 | — | — |
| 2014-07-14 | $8.18 | $8.23 | 770 | — | — |
| 2014-07-11 | $8.21 | $8.26 | 0 | — | — |
| 2014-07-10 | $8.21 | $8.26 | 5,720 | — | — |
| 2014-07-09 | $8.19 | $8.24 | 18,480 | — | — |
| 2014-07-08 | $8.18 | $8.23 | 18,920 | — | — |
| 2014-07-07 | $8.09 | $8.14 | 2,090 | — | — |
| 2014-07-03 | $8.14 | $8.18 | 0 | — | — |
| 2014-07-02 | $8.14 | $8.18 | 330 | — | — |
| 2014-07-01 | $8.14 | $8.18 | 1,210 | — | — |
| 2014-06-30 | $8.09 | $8.14 | 1,100 | — | — |
| 2014-06-27 | $8.22 | $8.27 | 3,190 | — | — |
| 2014-06-26 | $8.05 | $8.10 | 0 | — | — |
| 2014-06-25 | $8.05 | $8.10 | 1,320 | — | — |
| 2014-06-24 | $8.09 | $8.14 | 1,870 | — | — |
| 2014-06-23 | $8.05 | $8.09 | 110 | — | — |
| 2014-06-20 | $8.05 | $8.09 | 0 | — | — |
| 2014-06-19 | $8.05 | $8.09 | 2,530 | — | — |
| 2014-06-18 | $8.05 | $8.09 | 2,420 | — | — |
| 2014-06-17 | $8.00 | $8.05 | 660 | — | — |
| 2014-06-16 | $8.02 | $8.02 | 440 | — | — |
| 2014-06-13 | $7.93 | $7.93 | 550 | — | — |
| 2014-06-12 | $7.95 | $7.95 | 1,320 | — | — |
| 2014-06-11 | $7.90 | $7.90 | 1,650 | — | — |
| 2014-06-10 | $7.95 | $7.95 | 1,650 | — | — |
| 2014-06-09 | $7.95 | $7.95 | 1,980 | — | — |
| 2014-06-06 | $7.87 | $7.87 | 5,500 | — | — |
| 2014-06-05 | $7.95 | $7.95 | 9,680 | — | — |
| 2014-06-04 | $7.95 | $7.95 | 3,080 | — | — |
| 2014-06-03 | $7.82 | $7.82 | 1,210 | — | — |
| 2014-06-02 | $7.95 | $7.95 | 4,730 | — | — |
| 2014-05-30 | $8.08 | $8.08 | 3,960 | — | — |
| 2014-05-29 | $8.09 | $8.09 | 660 | — | — |
| 2014-05-28 | $8.09 | $8.09 | 110 | — | — |
| 2014-05-27 | $8.09 | $8.09 | 330 | — | — |
| 2014-05-23 | $8.05 | $8.05 | 330 | — | — |
| 2014-05-22 | $8.09 | $8.09 | 5,060 | — | — |
| 2014-05-21 | $8.08 | $8.08 | 0 | — | — |
| 2014-05-20 | $8.08 | $8.08 | 3,520 | — | — |
| 2014-05-19 | $7.73 | $7.73 | 2,200 | — | — |
| 2014-05-16 | $7.91 | $7.91 | 1,980 | — | — |
| 2014-05-15 | $8.14 | $8.14 | 3,850 | — | — |
| 2014-05-14 | $8.05 | $8.05 | 220 | — | — |
| 2014-05-13 | $8.14 | $8.14 | 3,300 | — | — |
| 2014-05-12 | $8.09 | $8.09 | 2,200 | — | — |
| 2014-05-09 | $8.05 | $8.05 | 1,320 | — | — |
| 2014-05-08 | $8.05 | $8.05 | 8,800 | — | — |
| 2014-05-07 | $8.14 | $8.14 | 330 | — | — |
| 2014-05-06 | $8.05 | $8.05 | 770 | — | — |
| 2014-05-05 | $7.99 | $7.99 | 0 | — | — |
| 2014-05-02 | $7.99 | $7.99 | 440 | — | — |
| 2014-05-01 | $8.14 | $8.14 | 2,090 | — | — |
| 2014-04-30 | $8.14 | $8.14 | 2,090 | — | — |
| 2014-04-29 | $8.08 | $8.08 | 1,760 | — | — |
| 2014-04-28 | $8.15 | $8.15 | 1,320 | — | — |
| 2014-04-25 | $8.17 | $8.17 | 220 | — | — |
| 2014-04-24 | $8.27 | $8.27 | 220 | — | — |
| 2014-04-23 | $8.20 | $8.20 | 1,320 | — | — |
| 2014-04-22 | $8.27 | $8.27 | 9,460 | — | — |
| 2014-04-21 | $8.18 | $8.18 | 0 | — | — |
| 2014-04-17 | $8.18 | $8.18 | 660 | — | — |
| 2014-04-16 | $8.26 | $8.26 | 220 | — | — |
| 2014-04-15 | $8.27 | $8.27 | 110 | — | — |
| 2014-04-14 | $8.20 | $8.20 | 550 | — | — |
| 2014-04-11 | $8.19 | $8.19 | 220 | — | — |
| 2014-04-10 | $8.40 | $8.40 | 0 | — | — |
| 2014-04-09 | $8.40 | $8.40 | 0 | — | — |
| 2014-04-08 | $8.40 | $8.40 | 4,070 | — | — |
| 2014-04-07 | $8.40 | $8.40 | 4,840 | — | — |
| 2014-04-04 | $8.31 | $8.31 | 660 | — | — |
| 2014-04-03 | $8.36 | $8.36 | 550 | — | — |
| 2014-04-02 | $8.28 | $8.28 | 330 | — | — |
| 2014-04-01 | $8.40 | $8.40 | 0 | — | — |
| 2014-03-31 | $8.40 | $8.40 | 110 | — | — |
| 2014-03-28 | $8.27 | $8.27 | 1,980 | — | — |
| 2014-03-27 | $8.39 | $8.39 | 3,410 | — | — |
| 2014-03-26 | $8.26 | $8.26 | 1,540 | — | — |
| 2014-03-25 | $8.27 | $8.27 | 7,480 | — | — |
| 2014-03-24 | $8.27 | $8.27 | 2,200 | — | — |
| 2014-03-21 | $8.27 | $8.27 | 7,150 | — | — |
| 2014-03-20 | $8.35 | $8.35 | 110 | — | — |
| 2014-03-19 | $8.39 | $8.39 | 1,430 | — | — |
| 2014-03-18 | $8.41 | $8.41 | 7,150 | — | — |
| 2014-03-17 | $8.27 | $8.27 | 0 | — | — |
| 2014-03-14 | $8.27 | $8.27 | 3,080 | — | — |
| 2014-03-13 | $8.27 | $8.27 | 2,420 | — | — |
| 2014-03-12 | $8.27 | $8.27 | 13,750 | — | — |
| 2014-03-11 | $8.27 | $8.27 | 6,600 | — | — |
| 2014-03-10 | $8.25 | $8.25 | 4,730 | — | — |
| 2014-03-07 | $8.29 | $8.29 | 1,540 | — | — |
| 2014-03-06 | $8.32 | $8.32 | 7,150 | — | — |
| 2014-03-05 | $8.32 | $8.32 | 0 | — | — |
| 2014-03-04 | $8.32 | $8.32 | 330 | — | — |
| 2014-03-03 | $8.18 | $8.18 | 0 | — | — |
| 2014-02-28 | $8.18 | $8.18 | 0 | — | — |
| 2014-02-27 | $8.18 | $8.18 | 330 | — | — |
| 2014-02-26 | $8.31 | $8.31 | 110 | — | — |
| 2014-02-25 | $8.23 | $8.23 | 1,540 | — | — |
| 2014-02-24 | $8.35 | $8.35 | 110 | — | — |
| 2014-02-21 | $8.18 | $8.18 | 7,700 | — | — |
| 2014-02-20 | $8.17 | $8.17 | 4,400 | — | — |
| 2014-02-19 | $8.14 | $8.14 | 1,760 | — | — |
| 2014-02-18 | $8.23 | $8.23 | 2,420 | — | — |
| 2014-02-14 | $8.28 | $8.28 | 5,390 | — | — |
| 2014-02-13 | $8.23 | $8.23 | 0 | — | — |
| 2014-02-12 | $8.23 | $8.23 | 220 | — | — |
| 2014-02-11 | $8.14 | $8.14 | 3,520 | — | — |
| 2014-02-10 | $8.09 | $8.09 | 1,100 | — | — |
| 2014-02-07 | $8.14 | $8.14 | 330 | — | — |
| 2014-02-06 | $8.14 | $8.14 | 2,200 | — | — |
| 2014-02-05 | $8.14 | $8.14 | 44,880 | — | — |
| 2014-02-04 | $8.10 | $8.10 | 880 | — | — |
| 2014-02-03 | $8.14 | $8.14 | 8,800 | — | — |
| 2014-01-31 | $8.23 | $8.23 | 1,540 | — | — |
| 2014-01-30 | $8.14 | $8.14 | 880 | — | — |
| 2014-01-29 | $8.23 | $8.23 | 2,200 | — | — |
| 2014-01-28 | $8.14 | $8.14 | 13,860 | — | — |
| 2014-01-27 | $8.17 | $8.17 | 1,320 | — | — |
| 2014-01-24 | $8.07 | $8.07 | 550 | — | — |
| 2014-01-23 | $8.09 | $8.09 | 1,100 | — | — |
| 2014-01-22 | $8.30 | $8.30 | 3,410 | — | — |
| 2014-01-21 | $8.11 | $8.11 | 6,930 | — | — |
| 2014-01-17 | $8.35 | $8.35 | 2,090 | — | — |
| 2014-01-16 | $8.09 | $8.09 | 2,090 | — | — |
| 2014-01-15 | $8.35 | $8.35 | 550 | — | — |
| 2014-01-14 | $8.18 | $8.18 | 2,310 | — | — |
| 2014-01-13 | $8.10 | $8.10 | 0 | — | — |
| 2014-01-10 | $8.10 | $8.10 | 4,400 | — | — |
| 2014-01-09 | $8.25 | $8.25 | 0 | — | — |
| 2014-01-08 | $8.25 | $8.25 | 220 | — | — |
| 2014-01-07 | $8.25 | $8.25 | 660 | — | — |
| 2014-01-06 | $8.25 | $8.25 | 4,180 | — | — |
| 2014-01-03 | $8.36 | $8.36 | 440 | — | — |
| 2014-01-02 | $8.37 | $8.37 | 12,760 | — | — |