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
- 2012-05-14 to 2026-09-01
- 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 | $6.50 | $6.50 | 2,385 | — | — |
| 2014-12-30 | $6.11 | $6.11 | 831 | — | — |
| 2014-12-29 | $5.59 | $5.59 | 2,192 | — | — |
| 2014-12-26 | $5.98 | $5.98 | 1,938 | — | — |
| 2014-12-24 | $5.72 | $5.72 | 3,092 | — | — |
| 2014-12-23 | $5.72 | $5.72 | 5,338 | — | — |
| 2014-12-22 | $5.85 | $5.85 | 5,054 | — | — |
| 2014-12-19 | $6.11 | $6.11 | 800 | — | — |
| 2014-12-18 | $6.11 | $6.11 | 2,192 | — | — |
| 2014-12-17 | $6.24 | $6.24 | 2,377 | — | — |
| 2014-12-16 | $6.50 | $6.50 | 2,638 | — | — |
| 2014-12-15 | $5.98 | $5.98 | 3,992 | — | — |
| 2014-12-12 | $5.98 | $5.98 | 1,077 | — | — |
| 2014-12-11 | $5.98 | $5.98 | 5,792 | — | — |
| 2014-12-10 | $6.50 | $6.50 | 7,900 | — | — |
| 2014-12-09 | $6.50 | $6.50 | 3,523 | — | — |
| 2014-12-08 | $6.37 | $6.37 | 785 | — | — |
| 2014-12-05 | $6.89 | $6.89 | 4,823 | — | — |
| 2014-12-04 | $7.15 | $7.15 | 8,369 | — | — |
| 2014-12-03 | $6.11 | $6.11 | 1,000 | — | — |
| 2014-12-02 | $6.37 | $6.37 | 4,538 | — | — |
| 2014-12-01 | $5.85 | $5.85 | 3,431 | — | — |
| 2014-11-28 | $6.24 | $6.24 | 1,762 | — | — |
| 2014-11-26 | $6.24 | $6.24 | 2,238 | — | — |
| 2014-11-25 | $6.37 | $6.37 | 1,685 | — | — |
| 2014-11-24 | $6.50 | $6.50 | 2,469 | — | — |
| 2014-11-21 | $6.50 | $6.50 | 400 | — | — |
| 2014-11-20 | $6.63 | $6.63 | 308 | — | — |
| 2014-11-19 | $6.63 | $6.63 | 4,315 | — | — |
| 2014-11-18 | $6.37 | $6.37 | 1,785 | — | — |
| 2014-11-17 | $6.24 | $6.24 | 5,546 | — | — |
| 2014-11-14 | $6.50 | $6.50 | 262 | — | — |
| 2014-11-13 | $6.76 | $6.76 | 1,785 | — | — |
| 2014-11-12 | $6.63 | $6.63 | 8 | — | — |
| 2014-11-11 | $6.76 | $6.76 | 831 | — | — |
| 2014-11-10 | $6.50 | $6.50 | 4,077 | — | — |
| 2014-11-07 | $6.76 | $6.76 | 1,738 | — | — |
| 2014-11-06 | $6.76 | $6.76 | 477 | — | — |
| 2014-11-05 | $7.28 | $7.28 | 1,385 | — | — |
| 2014-11-04 | $6.89 | $6.89 | 3,115 | — | — |
| 2014-11-03 | $6.89 | $6.89 | 946 | — | — |
| 2014-10-31 | $7.67 | $7.67 | 9,262 | — | — |
| 2014-10-30 | $7.15 | $7.15 | 862 | — | — |
| 2014-10-29 | $7.02 | $7.02 | 77 | — | — |
| 2014-10-28 | $6.50 | $6.50 | 3,615 | — | — |
| 2014-10-27 | $7.15 | $7.15 | 2,738 | — | — |
| 2014-10-24 | $7.15 | $7.15 | 723 | — | — |
| 2014-10-23 | $7.80 | $7.80 | 2,038 | — | — |
| 2014-10-22 | $7.15 | $7.15 | 531 | — | — |
| 2014-10-21 | $7.41 | $7.41 | 6,862 | — | — |
| 2014-10-20 | $7.15 | $7.15 | 185 | — | — |
| 2014-10-17 | $7.54 | $7.54 | 5,192 | — | — |
| 2014-10-16 | $7.15 | $7.15 | 5,608 | — | — |
| 2014-10-15 | $6.76 | $6.76 | 9,469 | — | — |
| 2014-10-14 | $7.02 | $7.02 | 6,700 | — | — |
| 2014-10-13 | $8.19 | $8.19 | 1,923 | — | — |
| 2014-10-10 | $8.19 | $8.19 | 738 | — | — |
| 2014-10-09 | $8.45 | $8.45 | 8,546 | — | — |
| 2014-10-08 | $8.45 | $8.45 | 385 | — | — |
| 2014-10-07 | $8.45 | $8.45 | 3,477 | — | — |
| 2014-10-06 | $8.97 | $8.97 | 3,638 | — | — |
| 2014-10-03 | $8.45 | $8.45 | 1,777 | — | — |
| 2014-10-02 | $8.84 | $8.84 | 2,877 | — | — |
| 2014-10-01 | $8.84 | $8.84 | 992 | — | — |
| 2014-09-30 | $9.10 | $9.10 | 7,685 | — | — |
| 2014-09-29 | $8.32 | $8.32 | 1,508 | — | — |
| 2014-09-26 | $8.19 | $8.19 | 3,500 | — | — |
| 2014-09-25 | $8.32 | $8.32 | 5,023 | — | — |
| 2014-09-24 | $7.80 | $7.80 | 4,269 | — | — |
| 2014-09-23 | $7.80 | $7.80 | 3,277 | — | — |
| 2014-09-22 | $8.45 | $8.45 | 1,638 | — | — |
| 2014-09-19 | $8.84 | $8.84 | 831 | — | — |
| 2014-09-18 | $9.10 | $9.10 | 2,715 | — | — |
| 2014-09-17 | $9.62 | $9.62 | 1,400 | — | — |
| 2014-09-16 | $8.84 | $8.84 | 2,031 | — | — |
| 2014-09-15 | $9.10 | $9.10 | 962 | — | — |
| 2014-09-12 | $9.10 | $9.10 | 1,962 | — | — |
| 2014-09-11 | $9.36 | $9.36 | 3,315 | — | — |
| 2014-09-10 | $9.62 | $9.62 | 6,492 | — | — |
| 2014-09-09 | $9.49 | $9.49 | 177 | — | — |
| 2014-09-08 | $9.49 | $9.49 | 10,338 | — | — |
| 2014-09-05 | $10.01 | $10.01 | 4,923 | — | — |
| 2014-09-04 | $9.75 | $9.75 | 254 | — | — |
| 2014-09-03 | $10.14 | $10.14 | 1,023 | — | — |
| 2014-09-02 | $9.75 | $9.75 | 4,446 | — | — |
| 2014-08-29 | $10.27 | $10.27 | 1,823 | — | — |
| 2014-08-28 | $9.62 | $9.62 | 1,538 | — | — |
| 2014-08-27 | $10.40 | $10.40 | 331 | — | — |
| 2014-08-26 | $10.14 | $10.14 | 869 | — | — |
| 2014-08-25 | $9.49 | $9.49 | 885 | — | — |
| 2014-08-22 | $9.62 | $9.62 | 762 | — | — |
| 2014-08-21 | $9.62 | $9.62 | 3,423 | — | — |
| 2014-08-20 | $9.62 | $9.62 | 3,392 | — | — |
| 2014-08-19 | $9.62 | $9.62 | 1,692 | — | — |
| 2014-08-18 | $9.36 | $9.36 | 938 | — | — |
| 2014-08-15 | $10.14 | $10.14 | 2,854 | — | — |
| 2014-08-14 | $10.01 | $10.01 | 1,100 | — | — |
| 2014-08-13 | $9.75 | $9.75 | 4,777 | — | — |
| 2014-08-12 | $10.92 | $10.92 | 2,646 | — | — |
| 2014-08-11 | $10.01 | $10.01 | 6,992 | — | — |
| 2014-08-08 | $10.40 | $10.40 | 12,769 | — | — |
| 2014-08-07 | $11.05 | $11.05 | 5,900 | — | — |
| 2014-08-06 | $10.40 | $10.40 | 1,923 | — | — |
| 2014-08-05 | $10.14 | $10.14 | 1,538 | — | — |
| 2014-08-04 | $10.14 | $10.14 | 54 | — | — |
| 2014-08-01 | $10.14 | $10.14 | 400 | — | — |
| 2014-07-31 | $10.66 | $10.66 | 8,254 | — | — |
| 2014-07-30 | $10.14 | $10.14 | 854 | — | — |
| 2014-07-29 | $10.14 | $10.14 | 5,562 | — | — |
| 2014-07-28 | $9.75 | $9.75 | 3,808 | — | — |
| 2014-07-25 | $8.97 | $8.97 | 9,423 | — | — |
| 2014-07-24 | $9.10 | $9.10 | 5,046 | — | — |
| 2014-07-23 | $9.36 | $9.36 | 69 | — | — |
| 2014-07-22 | $9.36 | $9.36 | 862 | — | — |
| 2014-07-21 | $9.75 | $9.75 | 346 | — | — |
| 2014-07-18 | $9.88 | $9.88 | 146 | — | — |
| 2014-07-17 | $9.88 | $9.88 | 2,338 | — | — |
| 2014-07-16 | $9.62 | $9.62 | 892 | — | — |
| 2014-07-15 | $10.01 | $10.01 | 14,085 | — | — |
| 2014-07-14 | $9.62 | $9.62 | 8,069 | — | — |
| 2014-07-11 | $9.10 | $9.10 | 5,608 | — | — |
| 2014-07-10 | $9.62 | $9.62 | 18,008 | — | — |
| 2014-07-09 | $8.32 | $8.32 | 1,723 | — | — |
| 2014-07-08 | $8.45 | $8.45 | 6,977 | — | — |
| 2014-07-07 | $8.71 | $8.71 | 1,269 | — | — |
| 2014-07-03 | $9.10 | $9.10 | 13,808 | — | — |
| 2014-07-02 | $8.45 | $8.45 | 1,085 | — | — |
| 2014-07-01 | $8.84 | $8.84 | 5,808 | — | — |
| 2014-06-30 | $9.10 | $9.10 | 23,177 | — | — |
| 2014-06-27 | $8.06 | $8.06 | 21,508 | — | — |
| 2014-06-26 | $6.89 | $6.89 | 13,177 | — | — |
| 2014-06-25 | $6.89 | $6.89 | 477 | — | — |
| 2014-06-24 | $6.63 | $6.63 | 554 | — | — |
| 2014-06-23 | $6.63 | $6.63 | 3,638 | — | — |
| 2014-06-20 | $7.15 | $7.15 | 4,331 | — | — |
| 2014-06-19 | $7.28 | $7.28 | 17,285 | — | — |
| 2014-06-18 | $7.80 | $7.80 | 2,800 | — | — |
| 2014-06-17 | $7.15 | $7.15 | 25,946 | — | — |
| 2014-06-16 | $6.76 | $6.76 | 3,246 | — | — |
| 2014-06-13 | $7.41 | $7.41 | 1,138 | — | — |
| 2014-06-12 | $7.54 | $7.54 | 2,423 | — | — |
| 2014-06-11 | $7.80 | $7.80 | 2,485 | — | — |
| 2014-06-10 | $7.93 | $7.93 | 1,331 | — | — |
| 2014-06-09 | $8.06 | $8.06 | 4,600 | — | — |
| 2014-06-06 | $7.93 | $7.93 | 1,877 | — | — |
| 2014-06-05 | $7.93 | $7.93 | 6,146 | — | — |
| 2014-06-04 | $8.19 | $8.19 | 1,946 | — | — |
| 2014-06-03 | $8.58 | $8.58 | 1,369 | — | — |
| 2014-06-02 | $8.84 | $8.84 | 3,862 | — | — |
| 2014-05-30 | $8.84 | $8.84 | 5,754 | — | — |
| 2014-05-29 | $8.97 | $8.97 | 1,923 | — | — |
| 2014-05-28 | $9.10 | $9.10 | 1,131 | — | — |
| 2014-05-27 | $8.84 | $8.84 | 8,162 | — | — |
| 2014-05-23 | $9.49 | $9.49 | 4,769 | — | — |
| 2014-05-22 | $9.36 | $9.36 | 11,785 | — | — |
| 2014-05-21 | $8.32 | $8.32 | 177 | — | — |
| 2014-05-20 | $8.32 | $8.32 | 3,762 | — | — |
| 2014-05-19 | $8.58 | $8.58 | 4,038 | — | — |
| 2014-05-16 | $8.97 | $8.97 | 2,608 | — | — |
| 2014-05-15 | $8.58 | $8.58 | 1,238 | — | — |
| 2014-05-14 | $9.10 | $9.10 | 500 | — | — |
| 2014-05-13 | $9.10 | $9.10 | 1,015 | — | — |
| 2014-05-12 | $9.49 | $9.49 | 4,038 | — | — |
| 2014-05-09 | $9.75 | $9.75 | 2,638 | — | — |
| 2014-05-08 | $10.01 | $10.01 | 6,600 | — | — |
| 2014-05-07 | $9.62 | $9.62 | 6,762 | — | — |
| 2014-05-06 | $9.75 | $9.75 | 15,523 | — | — |
| 2014-05-05 | $9.36 | $9.36 | 7,177 | — | — |
| 2014-05-02 | $9.10 | $9.10 | 4,069 | — | — |
| 2014-05-01 | $8.97 | $8.97 | 2,054 | — | — |
| 2014-04-30 | $9.10 | $9.10 | 331 | — | — |
| 2014-04-29 | $9.36 | $9.36 | 1,431 | — | — |
| 2014-04-28 | $9.36 | $9.36 | 4,692 | — | — |
| 2014-04-25 | $9.10 | $9.10 | 415 | — | — |
| 2014-04-24 | $9.49 | $9.49 | 2,469 | — | — |
| 2014-04-23 | $9.10 | $9.10 | 6,277 | — | — |
| 2014-04-22 | $9.49 | $9.49 | 5,131 | — | — |
| 2014-04-21 | $9.49 | $9.49 | 177 | — | — |
| 2014-04-17 | $9.23 | $9.23 | 2,369 | — | — |
| 2014-04-16 | $9.49 | $9.49 | 185 | — | — |
| 2014-04-15 | $9.49 | $9.49 | 1,946 | — | — |
| 2014-04-14 | $9.75 | $9.75 | 677 | — | — |
| 2014-04-11 | $9.36 | $9.36 | 408 | — | — |
| 2014-04-10 | $9.10 | $9.10 | 10,392 | — | — |
| 2014-04-09 | $10.01 | $10.01 | 6,685 | — | — |
| 2014-04-08 | $10.14 | $10.14 | 5,038 | — | — |
| 2014-04-07 | $9.75 | $9.75 | 346 | — | — |
| 2014-04-04 | $9.88 | $9.88 | 1,015 | — | — |
| 2014-04-03 | $10.01 | $10.01 | 4,446 | — | — |
| 2014-04-02 | $10.14 | $10.14 | 1,808 | — | — |
| 2014-04-01 | $10.40 | $10.40 | 3,362 | — | — |
| 2014-03-31 | $10.66 | $10.66 | 7,746 | — | — |
| 2014-03-28 | $10.01 | $10.01 | 4,408 | — | — |
| 2014-03-27 | $10.92 | $10.92 | 10,192 | — | — |
| 2014-03-26 | $10.66 | $10.66 | 19,100 | — | — |
| 2014-03-25 | $9.10 | $9.10 | 7,738 | — | — |
| 2014-03-24 | $8.58 | $8.58 | 7,331 | — | — |
| 2014-03-21 | $9.10 | $9.10 | 23,369 | — | — |
| 2014-03-20 | $6.63 | $6.63 | 77 | — | — |
| 2014-03-19 | $7.15 | $7.15 | 585 | — | — |
| 2014-03-18 | $6.76 | $6.76 | 269 | — | — |
| 2014-03-17 | $6.76 | $6.76 | 6,669 | — | — |
| 2014-03-14 | $6.63 | $6.63 | 6,038 | — | — |
| 2014-03-13 | $6.76 | $6.76 | 969 | — | — |
| 2014-03-12 | $6.76 | $6.76 | 15,823 | — | — |
| 2014-03-11 | $6.50 | $6.50 | 4,700 | — | — |
| 2014-03-10 | $6.50 | $6.50 | 1,854 | — | — |
| 2014-03-07 | $7.15 | $7.15 | 1,900 | — | — |
| 2014-03-06 | $7.02 | $7.02 | 11,600 | — | — |
| 2014-03-05 | $6.11 | $6.11 | 6,808 | — | — |
| 2014-03-04 | $6.50 | $6.50 | 1,985 | — | — |
| 2014-03-03 | $7.02 | $7.02 | 1,846 | — | — |
| 2014-02-28 | $7.02 | $7.02 | 6,385 | — | — |
| 2014-02-27 | $6.76 | $6.76 | 2,346 | — | — |
| 2014-02-26 | $6.89 | $6.89 | 162 | — | — |
| 2014-02-25 | $7.02 | $7.02 | 69 | — | — |
| 2014-02-24 | $7.15 | $7.15 | 7,546 | — | — |
| 2014-02-21 | $6.37 | $6.37 | 5,408 | — | — |
| 2014-02-20 | $5.85 | $5.85 | 5,146 | — | — |
| 2014-02-19 | $5.98 | $5.98 | 3,346 | — | — |
| 2014-02-18 | $5.33 | $5.33 | 7,115 | — | — |
| 2014-02-14 | $5.20 | $5.20 | 7,492 | — | — |
| 2014-02-13 | $5.46 | $5.46 | 15,454 | — | — |
| 2014-02-12 | $5.72 | $5.72 | 12,308 | — | — |
| 2014-02-11 | $5.33 | $5.33 | 13,623 | — | — |
| 2014-02-10 | $5.59 | $5.59 | 7,677 | — | — |
| 2014-02-07 | $5.33 | $5.33 | 2,723 | — | — |
| 2014-02-06 | $5.72 | $5.72 | 5,785 | — | — |
| 2014-02-05 | $5.33 | $5.33 | 6,408 | — | — |
| 2014-02-04 | $5.72 | $5.72 | 15,962 | — | — |
| 2014-02-03 | $6.50 | $6.50 | 2,762 | — | — |
| 2014-01-31 | $6.76 | $6.76 | 5,423 | — | — |
| 2014-01-30 | $6.89 | $6.89 | 1,631 | — | — |
| 2014-01-29 | $7.02 | $7.02 | 877 | — | — |
| 2014-01-28 | $7.02 | $7.02 | 4,162 | — | — |
| 2014-01-27 | $6.89 | $6.89 | 1,515 | — | — |
| 2014-01-24 | $7.28 | $7.28 | 2,462 | — | — |
| 2014-01-23 | $7.02 | $7.02 | 5,315 | — | — |
| 2014-01-22 | $7.54 | $7.54 | 4,277 | — | — |
| 2014-01-21 | $7.02 | $7.02 | 6,115 | — | — |
| 2014-01-17 | $7.54 | $7.54 | 2,062 | — | — |
| 2014-01-16 | $7.67 | $7.67 | 900 | — | — |
| 2014-01-15 | $7.93 | $7.93 | 11,369 | — | — |
| 2014-01-14 | $7.80 | $7.80 | 5,892 | — | — |
| 2014-01-13 | $7.15 | $7.15 | 3,738 | — | — |
| 2014-01-10 | $6.89 | $6.89 | 2,154 | — | — |
| 2014-01-09 | $7.02 | $7.02 | 4,400 | — | — |
| 2014-01-08 | $7.67 | $7.67 | 3,800 | — | — |
| 2014-01-07 | $8.06 | $8.06 | 3,246 | — | — |
| 2014-01-06 | $8.06 | $8.06 | 3,023 | — | — |
| 2014-01-03 | $8.06 | $8.06 | 2,508 | — | — |
| 2014-01-02 | $8.45 | $8.45 | 5,669 | — | — |