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
- 1996-01-09 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 | $10.48 | $14.25 | 1,513 | — | — |
| 2014-12-30 | $10.48 | $14.25 | 150 | — | — |
| 2014-12-29 | $10.16 | $13.82 | 0 | — | — |
| 2014-12-26 | $10.16 | $13.82 | 388 | — | — |
| 2014-12-24 | $10.24 | $13.92 | 475 | — | — |
| 2014-12-23 | $10.16 | $13.82 | 2,625 | — | — |
| 2014-12-22 | $10.48 | $14.25 | 463 | — | — |
| 2014-12-19 | $10.88 | $14.80 | 675 | — | — |
| 2014-12-18 | $11.04 | $15.01 | 500 | — | — |
| 2014-12-17 | $10.88 | $14.80 | 175 | — | — |
| 2014-12-16 | $10.88 | $14.80 | 0 | — | — |
| 2014-12-15 | $10.88 | $14.80 | 513 | — | — |
| 2014-12-12 | $10.88 | $14.80 | 3,225 | — | — |
| 2014-12-11 | $10.80 | $14.69 | 2,313 | — | — |
| 2014-12-10 | $11.36 | $15.45 | 2,188 | — | — |
| 2014-12-09 | $11.76 | $15.99 | 900 | — | — |
| 2014-12-08 | $12.32 | $16.75 | 75 | — | — |
| 2014-12-05 | $12.16 | $16.54 | 75 | — | — |
| 2014-12-04 | $12.16 | $16.54 | 0 | — | — |
| 2014-12-03 | $12.16 | $16.54 | 450 | — | — |
| 2014-12-02 | $12.16 | $16.54 | 550 | — | — |
| 2014-12-01 | $12.16 | $16.54 | 2,350 | — | — |
| 2014-11-28 | $12.64 | $17.19 | 1,063 | — | — |
| 2014-11-26 | $13.12 | $17.84 | 5,400 | — | — |
| 2014-11-25 | $12.40 | $16.86 | 825 | — | — |
| 2014-11-24 | $12.32 | $16.75 | 2,525 | — | — |
| 2014-11-21 | $12.16 | $16.54 | 225 | — | — |
| 2014-11-20 | $12.16 | $16.54 | 163 | — | — |
| 2014-11-19 | $12.32 | $16.75 | 288 | — | — |
| 2014-11-18 | $12.48 | $16.97 | 725 | — | — |
| 2014-11-17 | $12.08 | $16.43 | 175 | — | — |
| 2014-11-14 | $12.32 | $16.75 | 263 | — | — |
| 2014-11-13 | $12.00 | $16.32 | 288 | — | — |
| 2014-11-12 | $12.24 | $16.64 | 575 | — | — |
| 2014-11-11 | $12.16 | $16.54 | 0 | — | — |
| 2014-11-10 | $12.16 | $16.54 | 513 | — | — |
| 2014-11-07 | $12.72 | $17.30 | 325 | — | — |
| 2014-11-06 | $12.64 | $17.19 | 725 | — | — |
| 2014-11-05 | $12.24 | $16.64 | 88 | — | — |
| 2014-11-04 | $12.32 | $16.75 | 13 | — | — |
| 2014-11-03 | $12.40 | $16.86 | 550 | — | — |
| 2014-10-31 | $12.00 | $16.32 | 850 | — | — |
| 2014-10-30 | $12.48 | $16.97 | 900 | — | — |
| 2014-10-29 | $13.20 | $17.95 | 1,125 | — | — |
| 2014-10-28 | $13.52 | $18.39 | 1,350 | — | — |
| 2014-10-27 | $13.60 | $18.49 | 3,950 | — | — |
| 2014-10-24 | $13.76 | $18.71 | 9,013 | — | — |
| 2014-10-23 | $11.52 | $15.67 | 1,500 | — | — |
| 2014-10-22 | $11.44 | $15.56 | 175 | — | — |
| 2014-10-21 | $11.60 | $15.77 | 150 | — | — |
| 2014-10-20 | $11.60 | $15.77 | 288 | — | — |
| 2014-10-17 | $11.68 | $15.88 | 1,488 | — | — |
| 2014-10-16 | $11.20 | $15.23 | 1,413 | — | — |
| 2014-10-15 | $11.20 | $15.23 | 313 | — | — |
| 2014-10-14 | $11.20 | $15.23 | 413 | — | — |
| 2014-10-13 | $11.52 | $15.67 | 650 | — | — |
| 2014-10-10 | $11.20 | $15.23 | 438 | — | — |
| 2014-10-09 | $12.00 | $16.32 | 2,500 | — | — |
| 2014-10-08 | $12.80 | $17.41 | 5,250 | — | — |
| 2014-10-07 | $13.04 | $17.73 | 6,888 | — | — |
| 2014-10-06 | $11.36 | $15.45 | 913 | — | — |
| 2014-10-03 | $11.84 | $16.10 | 1,100 | — | — |
| 2014-10-02 | $12.88 | $17.51 | 2,238 | — | — |
| 2014-10-01 | $13.20 | $17.95 | 4,375 | — | — |
| 2014-09-30 | $12.80 | $17.41 | 4,500 | — | — |
| 2014-09-29 | $12.40 | $16.86 | 263 | — | — |
| 2014-09-26 | $13.04 | $17.73 | 3,525 | — | — |
| 2014-09-25 | $11.68 | $15.88 | 688 | — | — |
| 2014-09-24 | $12.16 | $16.54 | 238 | — | — |
| 2014-09-23 | $12.80 | $17.41 | 0 | — | — |
| 2014-09-22 | $12.80 | $17.41 | 238 | — | — |
| 2014-09-19 | $13.12 | $17.84 | 900 | — | — |
| 2014-09-18 | $13.04 | $17.73 | 950 | — | — |
| 2014-09-17 | $13.20 | $17.95 | 788 | — | — |
| 2014-09-16 | $12.56 | $17.08 | 1,775 | — | — |
| 2014-09-15 | $13.76 | $18.71 | 3,388 | — | — |
| 2014-09-12 | $13.04 | $17.73 | 2,738 | — | — |
| 2014-09-11 | $14.80 | $20.13 | 6,988 | — | — |
| 2014-09-10 | $13.60 | $18.49 | 3,813 | — | — |
| 2014-09-09 | $13.12 | $17.84 | 5,000 | — | — |
| 2014-09-08 | $11.44 | $15.56 | 738 | — | — |
| 2014-09-05 | $12.48 | $16.97 | 1,113 | — | — |
| 2014-09-04 | $12.08 | $16.43 | 3,400 | — | — |
| 2014-09-03 | $13.60 | $18.49 | 12,825 | — | — |
| 2014-09-02 | $10.48 | $14.25 | 1,425 | — | — |
| 2014-08-29 | $10.88 | $14.80 | 175 | — | — |
| 2014-08-28 | $11.20 | $15.23 | 113 | — | — |
| 2014-08-27 | $11.84 | $16.10 | 38 | — | — |
| 2014-08-26 | $11.84 | $16.10 | 725 | — | — |
| 2014-08-25 | $12.00 | $16.32 | 1,188 | — | — |
| 2014-08-22 | $12.00 | $16.32 | 800 | — | — |
| 2014-08-21 | $12.40 | $16.86 | 125 | — | — |
| 2014-08-20 | $12.80 | $17.41 | 100 | — | — |
| 2014-08-19 | $12.48 | $16.97 | 675 | — | — |
| 2014-08-18 | $14.16 | $19.26 | 450 | — | — |
| 2014-08-15 | $13.36 | $18.17 | 650 | — | — |
| 2014-08-14 | $13.12 | $17.84 | 63 | — | — |
| 2014-08-13 | $13.20 | $17.95 | 238 | — | — |
| 2014-08-12 | $13.52 | $18.39 | 1,925 | — | — |
| 2014-08-11 | $13.52 | $18.39 | 800 | — | — |
| 2014-08-08 | $14.00 | $19.04 | 1,238 | — | — |
| 2014-08-07 | $13.60 | $18.49 | 1,338 | — | — |
| 2014-08-06 | $14.00 | $19.04 | 4,375 | — | — |
| 2014-08-05 | $16.24 | $22.08 | 213 | — | — |
| 2014-08-04 | $15.92 | $21.65 | 625 | — | — |
| 2014-08-01 | $16.00 | $21.76 | 388 | — | — |
| 2014-07-31 | $16.32 | $22.19 | 438 | — | — |
| 2014-07-30 | $16.40 | $22.30 | 2,900 | — | — |
| 2014-07-29 | $17.36 | $23.61 | 563 | — | — |
| 2014-07-28 | $17.36 | $23.61 | 4,513 | — | — |
| 2014-07-25 | $17.28 | $23.50 | 1,538 | — | — |
| 2014-07-24 | $17.28 | $23.50 | 15,300 | — | — |
| 2014-07-23 | $21.44 | $29.15 | 72,250 | — | — |
| 2014-07-22 | $12.40 | $16.86 | 3,913 | — | — |
| 2014-07-21 | $11.60 | $15.77 | 2,025 | — | — |
| 2014-07-18 | $11.84 | $16.10 | 1,625 | — | — |
| 2014-07-17 | $11.68 | $15.88 | 163 | — | — |
| 2014-07-16 | $12.32 | $16.75 | 413 | — | — |
| 2014-07-15 | $11.68 | $15.88 | 1,475 | — | — |
| 2014-07-14 | $11.60 | $15.77 | 7,663 | — | — |
| 2014-07-11 | $11.12 | $15.12 | 2,800 | — | — |
| 2014-07-10 | $11.44 | $15.56 | 3,075 | — | — |
| 2014-07-09 | $10.72 | $14.58 | 50 | — | — |
| 2014-07-08 | $10.96 | $14.90 | 25 | — | — |
| 2014-07-07 | $10.88 | $14.80 | 200 | — | — |
| 2014-07-03 | $10.88 | $14.80 | 100 | — | — |
| 2014-07-02 | $11.04 | $15.01 | 113 | — | — |
| 2014-07-01 | $11.20 | $15.23 | 75 | — | — |
| 2014-06-30 | $11.20 | $15.23 | 188 | — | — |
| 2014-06-27 | $12.24 | $16.64 | 75 | — | — |
| 2014-06-26 | $12.40 | $16.86 | 438 | — | — |
| 2014-06-25 | $12.40 | $16.86 | 1,138 | — | — |
| 2014-06-24 | $12.24 | $16.64 | 500 | — | — |
| 2014-06-23 | $12.72 | $17.30 | 63 | — | — |
| 2014-06-20 | $12.64 | $17.19 | 438 | — | — |
| 2014-06-19 | $12.24 | $16.64 | 50 | — | — |
| 2014-06-18 | $12.24 | $16.64 | 125 | — | — |
| 2014-06-17 | $12.32 | $16.75 | 100 | — | — |
| 2014-06-16 | $12.24 | $16.64 | 325 | — | — |
| 2014-06-13 | $12.40 | $16.86 | 475 | — | — |
| 2014-06-12 | $12.72 | $17.30 | 3,688 | — | — |
| 2014-06-11 | $11.92 | $16.21 | 188 | — | — |
| 2014-06-10 | $11.60 | $15.77 | 0 | — | — |
| 2014-06-09 | $11.60 | $15.77 | 250 | — | — |
| 2014-06-06 | $11.52 | $15.67 | 950 | — | — |
| 2014-06-05 | $10.72 | $14.58 | 1,550 | — | — |
| 2014-06-04 | $10.16 | $13.82 | 63 | — | — |
| 2014-06-03 | $10.08 | $13.71 | 88 | — | — |
| 2014-06-02 | $10.08 | $13.71 | 138 | — | — |
| 2014-05-30 | $10.56 | $14.36 | 563 | — | — |
| 2014-05-29 | $10.56 | $14.36 | 4,388 | — | — |
| 2014-05-28 | $10.96 | $14.90 | 163 | — | — |
| 2014-05-27 | $10.96 | $14.90 | 363 | — | — |
| 2014-05-23 | $10.96 | $14.90 | 188 | — | — |
| 2014-05-22 | $10.88 | $14.80 | 388 | — | — |
| 2014-05-21 | $10.96 | $14.90 | 1,250 | — | — |
| 2014-05-20 | $10.16 | $13.82 | 50 | — | — |
| 2014-05-19 | $10.16 | $13.82 | 163 | — | — |
| 2014-05-16 | $10.32 | $14.03 | 263 | — | — |
| 2014-05-15 | $10.08 | $13.71 | 463 | — | — |
| 2014-05-14 | $10.32 | $14.03 | 1,850 | — | — |
| 2014-05-13 | $10.16 | $13.82 | 325 | — | — |
| 2014-05-12 | $9.84 | $13.38 | 325 | — | — |
| 2014-05-09 | $9.76 | $13.27 | 300 | — | — |
| 2014-05-08 | $9.76 | $13.27 | 0 | — | — |
| 2014-05-07 | $9.76 | $13.27 | 125 | — | — |
| 2014-05-06 | $9.76 | $13.27 | 163 | — | — |
| 2014-05-05 | $10.08 | $13.71 | 375 | — | — |
| 2014-05-02 | $9.84 | $13.38 | 1,338 | — | — |
| 2014-05-01 | $9.84 | $13.38 | 0 | — | — |
| 2014-04-30 | $9.84 | $13.38 | 0 | — | — |
| 2014-04-29 | $9.84 | $13.38 | 225 | — | — |
| 2014-04-28 | $9.92 | $13.49 | 325 | — | — |
| 2014-04-25 | $10.08 | $13.71 | 0 | — | — |
| 2014-04-24 | $10.08 | $13.71 | 0 | — | — |
| 2014-04-23 | $10.08 | $13.71 | 625 | — | — |
| 2014-04-22 | $10.32 | $14.03 | 0 | — | — |
| 2014-04-21 | $10.32 | $14.03 | 175 | — | — |
| 2014-04-17 | $9.84 | $13.38 | 50 | — | — |
| 2014-04-16 | $10.00 | $13.60 | 600 | — | — |
| 2014-04-15 | $9.76 | $13.27 | 11,538 | — | — |
| 2014-04-14 | $9.28 | $12.62 | 13 | — | — |
| 2014-04-11 | $9.60 | $13.05 | 2,225 | — | — |
| 2014-04-10 | $9.20 | $12.51 | 0 | — | — |
| 2014-04-09 | $9.20 | $12.51 | 0 | — | — |
| 2014-04-08 | $9.20 | $12.51 | 0 | — | — |
| 2014-04-07 | $9.20 | $12.51 | 238 | — | — |
| 2014-04-04 | $9.28 | $12.62 | 25 | — | — |
| 2014-04-03 | $9.44 | $12.84 | 0 | — | — |
| 2014-04-02 | $9.44 | $12.84 | 425 | — | — |
| 2014-04-01 | $9.28 | $12.62 | 75 | — | — |
| 2014-03-31 | $8.96 | $12.18 | 363 | — | — |
| 2014-03-28 | $9.12 | $12.40 | 25 | — | — |
| 2014-03-27 | $9.20 | $12.51 | 25 | — | — |
| 2014-03-26 | $8.48 | $11.53 | 263 | — | — |
| 2014-03-25 | $8.40 | $11.42 | 138 | — | — |
| 2014-03-24 | $8.64 | $11.75 | 488 | — | — |
| 2014-03-21 | $8.96 | $12.18 | 688 | — | — |
| 2014-03-20 | $9.92 | $13.49 | 38 | — | — |
| 2014-03-19 | $9.92 | $13.49 | 675 | — | — |
| 2014-03-18 | $9.76 | $13.27 | 213 | — | — |
| 2014-03-17 | $9.60 | $13.05 | 1,425 | — | — |
| 2014-03-14 | $9.36 | $12.73 | 25 | — | — |
| 2014-03-13 | $9.20 | $12.51 | 2,375 | — | — |
| 2014-03-12 | $8.48 | $11.53 | 250 | — | — |
| 2014-03-11 | $8.64 | $11.75 | 125 | — | — |
| 2014-03-10 | $8.64 | $11.75 | 300 | — | — |
| 2014-03-07 | $8.88 | $12.08 | 0 | — | — |
| 2014-03-06 | $8.88 | $12.08 | 950 | — | — |
| 2014-03-05 | $8.72 | $11.86 | 75 | — | — |
| 2014-03-04 | $8.72 | $11.86 | 775 | — | — |
| 2014-03-03 | $9.20 | $12.51 | 63 | — | — |
| 2014-02-28 | $9.20 | $12.51 | 188 | — | — |
| 2014-02-27 | $9.20 | $12.51 | 1,800 | — | — |
| 2014-02-26 | $8.80 | $11.97 | 88 | — | — |
| 2014-02-25 | $8.64 | $11.75 | 338 | — | — |
| 2014-02-24 | $8.72 | $11.86 | 13 | — | — |
| 2014-02-21 | $8.72 | $11.86 | 0 | — | — |
| 2014-02-20 | $8.72 | $11.86 | 75 | — | — |
| 2014-02-19 | $9.04 | $12.29 | 138 | — | — |
| 2014-02-18 | $9.04 | $12.29 | 1,200 | — | — |
| 2014-02-14 | $8.80 | $11.97 | 338 | — | — |
| 2014-02-13 | $9.04 | $12.29 | 38 | — | — |
| 2014-02-12 | $8.88 | $12.08 | 188 | — | — |
| 2014-02-11 | $8.96 | $12.18 | 1,250 | — | — |
| 2014-02-10 | $8.72 | $11.86 | 375 | — | — |
| 2014-02-07 | $8.80 | $11.97 | 38 | — | — |
| 2014-02-06 | $8.64 | $11.75 | 50 | — | — |
| 2014-02-05 | $8.80 | $11.97 | 2,388 | — | — |
| 2014-02-04 | $8.64 | $11.75 | 1,938 | — | — |
| 2014-02-03 | $8.48 | $11.53 | 450 | — | — |
| 2014-01-31 | $7.68 | $10.44 | 2,888 | — | — |
| 2014-01-30 | $9.36 | $12.73 | 1,013 | — | — |
| 2014-01-29 | $8.64 | $11.75 | 575 | — | — |
| 2014-01-28 | $9.12 | $12.40 | 1,475 | — | — |
| 2014-01-27 | $9.12 | $12.40 | 1,325 | — | — |
| 2014-01-24 | $8.48 | $11.53 | 725 | — | — |
| 2014-01-23 | $9.04 | $12.29 | 488 | — | — |
| 2014-01-22 | $8.64 | $11.75 | 763 | — | — |
| 2014-01-21 | $9.12 | $12.40 | 3,213 | — | — |
| 2014-01-17 | $9.12 | $12.40 | 1,050 | — | — |
| 2014-01-16 | $9.60 | $13.05 | 1,088 | — | — |
| 2014-01-15 | $9.04 | $12.29 | 0 | — | — |
| 2014-01-14 | $9.04 | $12.29 | 0 | — | — |
| 2014-01-13 | $9.04 | $12.29 | 1,075 | — | — |
| 2014-01-10 | $9.60 | $13.05 | 3,388 | — | — |
| 2014-01-09 | $8.72 | $11.86 | 1,338 | — | — |
| 2014-01-08 | $8.64 | $11.75 | 2,863 | — | — |
| 2014-01-07 | $8.56 | $11.64 | 3,638 | — | — |
| 2014-01-06 | $8.40 | $11.42 | 375 | — | — |
| 2014-01-03 | $7.92 | $10.77 | 238 | — | — |
| 2014-01-02 | $8.08 | $10.99 | 275 | — | — |