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
- 1980-03-17 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 | $7.75 | $10.60 | 500 | — | — |
| 2014-12-30 | $7.37 | $10.08 | 1,400 | — | — |
| 2014-12-29 | $7.55 | $10.33 | 7,600 | — | — |
| 2014-12-26 | $7.01 | $9.59 | 0 | — | — |
| 2014-12-24 | $7.01 | $9.59 | 0 | — | — |
| 2014-12-23 | $7.01 | $9.59 | 800 | — | — |
| 2014-12-22 | $7.46 | $10.20 | 2,700 | — | — |
| 2014-12-19 | $7.63 | $10.43 | 900 | — | — |
| 2014-12-18 | $7.73 | $10.57 | 1,200 | — | — |
| 2014-12-17 | $7.81 | $10.68 | 3,600 | — | — |
| 2014-12-16 | $7.54 | $10.31 | 3,000 | — | — |
| 2014-12-15 | $7.50 | $10.26 | 0 | — | — |
| 2014-12-12 | $7.50 | $10.26 | 400 | — | — |
| 2014-12-11 | $7.01 | $9.59 | 500 | — | — |
| 2014-12-10 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-09 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-08 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-05 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-04 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-03 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-02 | $7.65 | $10.46 | 0 | — | — |
| 2014-12-01 | $7.65 | $10.46 | 0 | — | — |
| 2014-11-28 | $7.65 | $10.46 | 0 | — | — |
| 2014-11-26 | $7.65 | $10.46 | 0 | — | — |
| 2014-11-25 | $7.65 | $10.46 | 0 | — | — |
| 2014-11-24 | $7.65 | $10.46 | 1,300 | — | — |
| 2014-11-21 | $7.75 | $10.60 | 500 | — | — |
| 2014-11-20 | $7.75 | $10.60 | 0 | — | — |
| 2014-11-19 | $7.75 | $10.60 | 0 | — | — |
| 2014-11-18 | $7.75 | $10.60 | 900 | — | — |
| 2014-11-17 | $8.00 | $10.94 | 0 | — | — |
| 2014-11-14 | $8.00 | $10.94 | 400 | — | — |
| 2014-11-13 | $7.76 | $10.61 | 900 | — | — |
| 2014-11-12 | $7.80 | $10.67 | 100 | — | — |
| 2014-11-11 | $7.90 | $10.80 | 300 | — | — |
| 2014-11-10 | $7.90 | $10.80 | 1,100 | — | — |
| 2014-11-07 | $7.75 | $10.60 | 0 | — | — |
| 2014-11-06 | $7.75 | $10.60 | 2,900 | — | — |
| 2014-11-05 | $8.25 | $11.28 | 0 | — | — |
| 2014-11-04 | $8.25 | $11.28 | 0 | — | — |
| 2014-11-03 | $8.25 | $11.28 | 0 | — | — |
| 2014-10-31 | $8.25 | $11.28 | 0 | — | — |
| 2014-10-30 | $8.25 | $11.28 | 500 | — | — |
| 2014-10-29 | $8.58 | $11.73 | 0 | — | — |
| 2014-10-28 | $8.58 | $11.73 | 0 | — | — |
| 2014-10-27 | $8.58 | $11.73 | 200 | — | — |
| 2014-10-24 | $8.50 | $11.62 | 0 | — | — |
| 2014-10-23 | $8.50 | $11.62 | 0 | — | — |
| 2014-10-22 | $8.50 | $11.62 | 0 | — | — |
| 2014-10-21 | $8.50 | $11.62 | 0 | — | — |
| 2014-10-20 | $8.50 | $11.62 | 0 | — | — |
| 2014-10-17 | $8.50 | $11.62 | 200 | — | — |
| 2014-10-16 | $8.49 | $11.61 | 0 | — | — |
| 2014-10-15 | $8.49 | $11.61 | 0 | — | — |
| 2014-10-14 | $8.49 | $11.61 | 0 | — | — |
| 2014-10-13 | $8.49 | $11.61 | 0 | — | — |
| 2014-10-10 | $8.49 | $11.61 | 2,400 | — | — |
| 2014-10-09 | $8.49 | $11.61 | 600 | — | — |
| 2014-10-08 | $7.85 | $10.74 | 0 | — | — |
| 2014-10-07 | $7.85 | $10.74 | 0 | — | — |
| 2014-10-06 | $7.85 | $10.74 | 0 | — | — |
| 2014-10-03 | $7.85 | $10.74 | 600 | — | — |
| 2014-10-02 | $7.87 | $10.76 | 0 | — | — |
| 2014-10-01 | $7.87 | $10.76 | 0 | — | — |
| 2014-09-30 | $7.87 | $10.76 | 0 | — | — |
| 2014-09-29 | $7.87 | $10.76 | 500 | — | — |
| 2014-09-26 | $7.96 | $10.89 | 0 | — | — |
| 2014-09-25 | $7.96 | $10.89 | 200 | — | — |
| 2014-09-24 | $8.10 | $11.08 | 2,800 | — | — |
| 2014-09-23 | $8.14 | $11.13 | 200 | — | — |
| 2014-09-22 | $8.27 | $11.31 | 1,800 | — | — |
| 2014-09-19 | $7.90 | $10.80 | 3,200 | — | — |
| 2014-09-18 | $7.95 | $10.87 | 800 | — | — |
| 2014-09-17 | $8.54 | $11.68 | 2,100 | — | — |
| 2014-09-16 | $8.12 | $11.10 | 2,500 | — | — |
| 2014-09-15 | $8.07 | $11.04 | 6,700 | — | — |
| 2014-09-12 | $8.12 | $11.10 | 200 | — | — |
| 2014-09-11 | $8.07 | $11.04 | 100 | — | — |
| 2014-09-10 | $7.91 | $10.82 | 0 | — | — |
| 2014-09-09 | $7.91 | $10.82 | 400 | — | — |
| 2014-09-08 | $8.11 | $11.09 | 400 | — | — |
| 2014-09-05 | $8.14 | $11.13 | 800 | — | — |
| 2014-09-04 | $7.99 | $10.93 | 0 | — | — |
| 2014-09-03 | $7.99 | $10.93 | 0 | — | — |
| 2014-09-02 | $7.99 | $10.93 | 800 | — | — |
| 2014-08-29 | $8.01 | $10.95 | 0 | — | — |
| 2014-08-28 | $8.01 | $10.95 | 2,400 | — | — |
| 2014-08-27 | $8.03 | $10.98 | 5,900 | — | — |
| 2014-08-26 | $8.00 | $10.94 | 1,300 | — | — |
| 2014-08-25 | $7.81 | $10.68 | 8,200 | — | — |
| 2014-08-22 | $8.04 | $11.00 | 5,300 | — | — |
| 2014-08-21 | $8.07 | $11.04 | 5,400 | — | — |
| 2014-08-20 | $8.20 | $11.21 | 4,400 | — | — |
| 2014-08-19 | $8.24 | $11.27 | 16,400 | — | — |
| 2014-08-18 | $8.04 | $11.00 | 7,300 | — | — |
| 2014-08-15 | $8.35 | $11.42 | 1,200 | — | — |
| 2014-08-14 | $8.43 | $11.53 | 12,500 | — | — |
| 2014-08-13 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-12 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-11 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-08 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-07 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-06 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-05 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-04 | $7.77 | $10.63 | 0 | — | — |
| 2014-08-01 | $7.77 | $10.63 | 0 | — | — |
| 2014-07-31 | $7.77 | $10.63 | 0 | — | — |
| 2014-07-30 | $7.77 | $10.63 | 1,200 | — | — |
| 2014-07-29 | $7.90 | $10.80 | 500 | — | — |
| 2014-07-28 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-25 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-24 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-23 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-22 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-21 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-18 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-17 | $7.78 | $10.64 | 0 | — | — |
| 2014-07-16 | $7.78 | $10.64 | 100 | — | — |
| 2014-07-15 | $8.52 | $11.65 | 300 | — | — |
| 2014-07-14 | $8.30 | $11.35 | 0 | — | — |
| 2014-07-11 | $8.30 | $11.35 | 0 | — | — |
| 2014-07-10 | $8.30 | $11.35 | 1,200 | — | — |
| 2014-07-09 | $8.50 | $11.62 | 700 | — | — |
| 2014-07-08 | $8.66 | $11.84 | 2,500 | — | — |
| 2014-07-07 | $9.03 | $12.35 | 2,000 | — | — |
| 2014-07-03 | $7.79 | $10.65 | 1,000 | — | — |
| 2014-07-02 | $8.14 | $11.13 | 2,800 | — | — |
| 2014-07-01 | $8.15 | $11.15 | 300 | — | — |
| 2014-06-30 | $8.05 | $11.01 | 100 | — | — |
| 2014-06-27 | $8.00 | $10.94 | 800 | — | — |
| 2014-06-26 | $8.00 | $10.94 | 300 | — | — |
| 2014-06-25 | $7.81 | $10.68 | 3,400 | — | — |
| 2014-06-24 | $8.04 | $11.00 | 1,300 | — | — |
| 2014-06-23 | $8.55 | $11.69 | 800 | — | — |
| 2014-06-20 | $8.51 | $11.64 | 1,100 | — | — |
| 2014-06-19 | $8.90 | $12.17 | 0 | — | — |
| 2014-06-18 | $8.90 | $12.17 | 0 | — | — |
| 2014-06-17 | $8.90 | $12.17 | 0 | — | — |
| 2014-06-16 | $8.90 | $12.17 | 300 | — | — |
| 2014-06-13 | $9.09 | $12.43 | 0 | — | — |
| 2014-06-12 | $9.09 | $12.43 | 0 | — | — |
| 2014-06-11 | $9.09 | $12.43 | 0 | — | — |
| 2014-06-10 | $9.09 | $12.43 | 0 | — | — |
| 2014-06-09 | $9.09 | $12.43 | 100 | — | — |
| 2014-06-06 | $9.11 | $12.46 | 0 | — | — |
| 2014-06-05 | $9.11 | $12.46 | 0 | — | — |
| 2014-06-04 | $9.11 | $12.46 | 0 | — | — |
| 2014-06-03 | $9.11 | $12.46 | 2,000 | — | — |
| 2014-06-02 | $9.11 | $12.46 | 1,600 | — | — |
| 2014-05-30 | $8.85 | $12.10 | 0 | — | — |
| 2014-05-29 | $8.85 | $12.10 | 100 | — | — |
| 2014-05-28 | $8.85 | $12.10 | 0 | — | — |
| 2014-05-27 | $8.85 | $12.10 | 0 | — | — |
| 2014-05-23 | $8.85 | $12.10 | 0 | — | — |
| 2014-05-22 | $8.85 | $12.10 | 500 | — | — |
| 2014-05-21 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-20 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-19 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-16 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-15 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-14 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-13 | $9.81 | $13.42 | 0 | — | — |
| 2014-05-12 | $9.81 | $13.42 | 200 | — | — |
| 2014-05-09 | $9.75 | $13.33 | 1,000 | — | — |
| 2014-05-08 | $9.75 | $13.33 | 0 | — | — |
| 2014-05-07 | $9.75 | $13.33 | 0 | — | — |
| 2014-05-06 | $9.75 | $13.33 | 400 | — | — |
| 2014-05-05 | $9.85 | $13.47 | 0 | — | — |
| 2014-05-02 | $9.85 | $13.47 | 700 | — | — |
| 2014-05-01 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-30 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-29 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-28 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-25 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-24 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-23 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-22 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-21 | $10.00 | $13.68 | 1,400 | — | — |
| 2014-04-17 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-16 | $10.00 | $13.68 | 0 | — | — |
| 2014-04-15 | $10.00 | $13.68 | 1,400 | — | — |
| 2014-04-14 | $9.93 | $13.58 | 1,800 | — | — |
| 2014-04-11 | $9.93 | $13.58 | 2,100 | — | — |
| 2014-04-10 | $9.97 | $13.63 | 5,300 | — | — |
| 2014-04-09 | $9.93 | $13.58 | 2,600 | — | — |
| 2014-04-08 | $9.90 | $13.54 | 11,300 | — | — |
| 2014-04-07 | $9.90 | $13.54 | 0 | — | — |
| 2014-04-04 | $9.90 | $13.54 | 3,900 | — | — |
| 2014-04-03 | $9.87 | $13.50 | 3,900 | — | — |
| 2014-04-02 | $9.82 | $13.43 | 100 | — | — |
| 2014-04-01 | $9.99 | $13.66 | 3,900 | — | — |
| 2014-03-31 | $10.00 | $13.68 | 1,400 | — | — |
| 2014-03-28 | $10.00 | $13.68 | 0 | — | — |
| 2014-03-27 | $10.00 | $13.68 | 11,200 | — | — |
| 2014-03-26 | $10.17 | $13.91 | 4,000 | — | — |
| 2014-03-25 | $10.14 | $13.87 | 100 | — | — |
| 2014-03-24 | $10.10 | $13.81 | 3,200 | — | — |
| 2014-03-21 | $10.02 | $13.70 | 1,400 | — | — |
| 2014-03-20 | $10.12 | $13.84 | 14,900 | — | — |
| 2014-03-19 | $10.00 | $13.68 | 0 | — | — |
| 2014-03-18 | $10.00 | $13.68 | 2,100 | — | — |
| 2014-03-17 | $10.11 | $13.83 | 600 | — | — |
| 2014-03-14 | $10.10 | $13.81 | 600 | — | — |
| 2014-03-13 | $10.18 | $13.92 | 3,200 | — | — |
| 2014-03-12 | $10.20 | $13.95 | 0 | — | — |
| 2014-03-11 | $10.20 | $13.95 | 0 | — | — |
| 2014-03-10 | $10.20 | $13.95 | 300 | — | — |
| 2014-03-07 | $10.04 | $13.73 | 200 | — | — |
| 2014-03-06 | $10.00 | $13.68 | 0 | — | — |
| 2014-03-05 | $10.00 | $13.68 | 2,200 | — | — |
| 2014-03-04 | $9.86 | $13.48 | 1,600 | — | — |
| 2014-03-03 | $9.86 | $13.48 | 14,000 | — | — |
| 2014-02-28 | $9.70 | $13.27 | 6,500 | — | — |
| 2014-02-27 | $9.72 | $13.29 | 21,900 | — | — |
| 2014-02-26 | $9.56 | $13.07 | 400 | — | — |
| 2014-02-25 | $9.72 | $13.29 | 200 | — | — |
| 2014-02-24 | $9.72 | $13.29 | 300 | — | — |
| 2014-02-21 | $9.59 | $13.11 | 1,500 | — | — |
| 2014-02-20 | $9.81 | $13.42 | 0 | — | — |
| 2014-02-19 | $9.81 | $13.42 | 0 | — | — |
| 2014-02-18 | $9.81 | $13.42 | 0 | — | — |
| 2014-02-14 | $9.81 | $13.42 | 2,500 | — | — |
| 2014-02-13 | $9.71 | $13.28 | 900 | — | — |
| 2014-02-12 | $9.70 | $13.27 | 0 | — | — |
| 2014-02-11 | $9.70 | $13.27 | 1,100 | — | — |
| 2014-02-10 | $9.60 | $13.13 | 900 | — | — |
| 2014-02-07 | $9.67 | $13.22 | 5,100 | — | — |
| 2014-02-06 | $9.61 | $13.14 | 0 | — | — |
| 2014-02-05 | $9.61 | $13.14 | 300 | — | — |
| 2014-02-04 | $9.71 | $13.28 | 0 | — | — |
| 2014-02-03 | $9.71 | $13.28 | 2,900 | — | — |
| 2014-01-31 | $9.55 | $13.06 | 100 | — | — |
| 2014-01-30 | $9.69 | $13.25 | 300 | — | — |
| 2014-01-29 | $9.67 | $13.22 | 200 | — | — |
| 2014-01-28 | $9.56 | $13.07 | 2,000 | — | — |
| 2014-01-27 | $9.62 | $13.16 | 600 | — | — |
| 2014-01-24 | $9.52 | $13.02 | 400 | — | — |
| 2014-01-23 | $9.87 | $13.50 | 1,200 | — | — |
| 2014-01-22 | $9.97 | $13.63 | 600 | — | — |
| 2014-01-21 | $9.65 | $13.20 | 0 | — | — |
| 2014-01-17 | $9.65 | $13.20 | 300 | — | — |
| 2014-01-16 | $10.00 | $13.68 | 0 | — | — |
| 2014-01-15 | $10.00 | $13.68 | 2,800 | — | — |
| 2014-01-14 | $10.12 | $13.84 | 0 | — | — |
| 2014-01-13 | $10.12 | $13.84 | 0 | — | — |
| 2014-01-10 | $10.12 | $13.84 | 0 | — | — |
| 2014-01-09 | $10.12 | $13.84 | 0 | — | — |
| 2014-01-08 | $10.12 | $13.84 | 1,100 | — | — |
| 2014-01-07 | $9.61 | $13.14 | 0 | — | — |
| 2014-01-06 | $9.61 | $13.14 | 1,000 | — | — |
| 2014-01-03 | $10.16 | $13.89 | 100 | — | — |
| 2014-01-02 | $9.58 | $13.10 | 0 | — | — |