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
- 2012-09-25 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 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-30 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-29 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-26 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-24 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-23 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-22 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-19 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-18 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-17 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-16 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-15 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-12 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-11 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-10 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-09 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-08 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-05 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-04 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-03 | $9.33 | $9.93 | 0 | — | — |
| 2014-12-02 | $9.33 | $9.93 | 225 | — | — |
| 2014-12-01 | $8.09 | $8.60 | 0 | — | — |
| 2014-11-28 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-26 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-25 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-24 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-21 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-20 | $8.09 | $8.55 | 225 | — | — |
| 2014-11-19 | $8.09 | $8.55 | 0 | — | — |
| 2014-11-18 | $8.09 | $8.55 | 900 | — | — |
| 2014-11-17 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-14 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-13 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-12 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-11 | $8.00 | $8.46 | 675 | — | — |
| 2014-11-10 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-07 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-06 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-05 | $8.00 | $8.46 | 450 | — | — |
| 2014-11-04 | $8.00 | $8.46 | 0 | — | — |
| 2014-11-03 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-31 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-30 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-29 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-28 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-27 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-24 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-23 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-22 | $8.00 | $8.46 | 0 | — | — |
| 2014-10-21 | $8.00 | $8.46 | 450 | — | — |
| 2014-10-20 | $7.67 | $8.10 | 0 | — | — |
| 2014-10-17 | $7.67 | $8.10 | 0 | — | — |
| 2014-10-16 | $7.67 | $8.10 | 0 | — | — |
| 2014-10-15 | $7.67 | $8.10 | 3,375 | — | — |
| 2014-10-14 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-13 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-10 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-09 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-08 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-07 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-06 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-03 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-02 | $7.56 | $7.99 | 0 | — | — |
| 2014-10-01 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-30 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-29 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-26 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-25 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-24 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-23 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-22 | $7.56 | $7.99 | 0 | — | — |
| 2014-09-19 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-18 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-17 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-16 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-15 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-12 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-11 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-10 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-09 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-08 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-05 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-04 | $7.56 | $7.94 | 0 | — | — |
| 2014-09-03 | $7.56 | $7.94 | 1,800 | — | — |
| 2014-09-02 | $7.56 | $7.94 | 0 | — | — |
| 2014-08-29 | $7.56 | $7.94 | 450 | — | — |
| 2014-08-28 | $7.51 | $7.89 | 0 | — | — |
| 2014-08-27 | $7.51 | $7.89 | 0 | — | — |
| 2014-08-26 | $7.51 | $7.89 | 0 | — | — |
| 2014-08-25 | $7.51 | $7.89 | 0 | — | — |
| 2014-08-22 | $7.51 | $7.89 | 225 | — | — |
| 2014-08-21 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-20 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-19 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-18 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-15 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-14 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-13 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-12 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-11 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-08 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-07 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-06 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-05 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-04 | $7.19 | $7.55 | 0 | — | — |
| 2014-08-01 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-31 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-30 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-29 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-28 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-25 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-24 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-23 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-22 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-21 | $7.19 | $7.55 | 0 | — | — |
| 2014-07-18 | $7.19 | $7.55 | 5,625 | — | — |
| 2014-07-17 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-16 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-15 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-14 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-11 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-10 | $7.11 | $7.47 | 0 | — | — |
| 2014-07-09 | $7.11 | $7.47 | 225 | — | — |
| 2014-07-08 | $6.80 | $7.14 | 0 | — | — |
| 2014-07-07 | $6.80 | $7.14 | 0 | — | — |
| 2014-07-03 | $6.80 | $7.14 | 0 | — | — |
| 2014-07-02 | $6.80 | $7.14 | 0 | — | — |
| 2014-07-01 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-30 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-27 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-26 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-25 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-24 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-23 | $6.80 | $7.14 | 0 | — | — |
| 2014-06-20 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-19 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-18 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-17 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-16 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-13 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-12 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-11 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-10 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-09 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-06 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-05 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-04 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-03 | $6.80 | $7.09 | 0 | — | — |
| 2014-06-02 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-30 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-29 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-28 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-27 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-23 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-22 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-21 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-20 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-19 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-16 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-15 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-14 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-13 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-12 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-09 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-08 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-07 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-06 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-05 | $6.80 | $7.09 | 0 | — | — |
| 2014-05-02 | $6.80 | $7.09 | 1,125 | — | — |
| 2014-05-01 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-30 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-29 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-28 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-25 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-24 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-23 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-22 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-21 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-17 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-16 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-15 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-14 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-11 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-10 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-09 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-08 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-07 | $6.78 | $7.07 | 0 | — | — |
| 2014-04-04 | $6.78 | $7.07 | 6,975 | — | — |
| 2014-04-03 | $7.11 | $7.41 | 0 | — | — |
| 2014-04-02 | $7.11 | $7.41 | 0 | — | — |
| 2014-04-01 | $7.11 | $7.41 | 0 | — | — |
| 2014-03-31 | $7.11 | $7.41 | 0 | — | — |
| 2014-03-28 | $7.11 | $7.41 | 0 | — | — |
| 2014-03-27 | $7.11 | $7.41 | 0 | — | — |
| 2014-03-26 | $7.11 | $7.41 | 450 | — | — |
| 2014-03-25 | $6.67 | $6.95 | 0 | — | — |
| 2014-03-24 | $6.67 | $6.95 | 1,125 | — | — |
| 2014-03-21 | $6.35 | $6.62 | 0 | — | — |
| 2014-03-20 | $6.35 | $6.62 | 20,475 | — | — |
| 2014-03-19 | $6.31 | $6.58 | 9,225 | — | — |
| 2014-03-18 | $6.27 | $6.53 | 0 | — | — |
| 2014-03-17 | $6.27 | $6.53 | 0 | — | — |
| 2014-03-14 | $6.27 | $6.53 | 675 | — | — |
| 2014-03-13 | $6.22 | $6.49 | 900 | — | — |
| 2014-03-12 | $6.23 | $6.49 | 0 | — | — |
| 2014-03-11 | $6.23 | $6.49 | 0 | — | — |
| 2014-03-10 | $6.23 | $6.49 | 0 | — | — |
| 2014-03-07 | $6.23 | $6.49 | 450 | — | — |
| 2014-03-06 | $6.22 | $6.49 | 0 | — | — |
| 2014-03-05 | $6.22 | $6.49 | 0 | — | — |
| 2014-03-04 | $6.22 | $6.44 | 0 | — | — |
| 2014-03-03 | $6.22 | $6.44 | 0 | — | — |
| 2014-02-28 | $6.22 | $6.44 | 0 | — | — |
| 2014-02-27 | $6.22 | $6.44 | 0 | — | — |
| 2014-02-26 | $6.22 | $6.44 | 0 | — | — |
| 2014-02-25 | $6.22 | $6.44 | 1,125 | — | — |
| 2014-02-24 | $5.80 | $6.00 | 1,800 | — | — |
| 2014-02-21 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-20 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-19 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-18 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-14 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-13 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-12 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-11 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-10 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-07 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-06 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-05 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-04 | $5.51 | $5.70 | 0 | — | — |
| 2014-02-03 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-31 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-30 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-29 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-28 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-27 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-24 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-23 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-22 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-21 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-17 | $5.51 | $5.70 | 0 | — | — |
| 2014-01-16 | $5.51 | $5.70 | 450 | — | — |
| 2014-01-15 | $5.55 | $5.74 | 0 | — | — |
| 2014-01-14 | $5.55 | $5.74 | 0 | — | — |
| 2014-01-13 | $5.55 | $5.74 | 0 | — | — |
| 2014-01-10 | $5.55 | $5.74 | 0 | — | — |
| 2014-01-09 | $5.55 | $5.74 | 225 | — | — |
| 2014-01-08 | $5.33 | $5.52 | 0 | — | — |
| 2014-01-07 | $5.33 | $5.52 | 675 | — | — |
| 2014-01-06 | $5.33 | $5.52 | 1,575 | — | — |
| 2014-01-03 | $7.11 | $7.36 | 0 | — | — |
| 2014-01-02 | $7.11 | $7.36 | 0 | — | — |