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
- 1998-12-30 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 | $6.74 | $9.55 | 10,715 | — | — |
| 2014-12-30 | $7.18 | $10.18 | 3,367 | — | — |
| 2014-12-29 | $7.24 | $10.25 | 778 | — | — |
| 2014-12-26 | $7.18 | $10.18 | 16,996 | — | — |
| 2014-12-24 | $7.24 | $10.25 | 507 | — | — |
| 2014-12-23 | $7.24 | $10.25 | 8,543 | — | — |
| 2014-12-22 | $7.46 | $10.57 | 6,154 | — | — |
| 2014-12-19 | $6.96 | $9.86 | 16,145 | — | — |
| 2014-12-18 | $7.62 | $10.80 | 12,942 | — | — |
| 2014-12-17 | $8.29 | $11.74 | 3,801 | — | — |
| 2014-12-16 | $8.29 | $11.74 | 7,077 | — | — |
| 2014-12-15 | $7.51 | $10.64 | 8,417 | — | — |
| 2014-12-12 | $7.46 | $10.57 | 2,389 | — | — |
| 2014-12-11 | $7.46 | $10.57 | 1,014 | — | — |
| 2014-12-10 | $7.46 | $10.57 | 1,177 | — | — |
| 2014-12-09 | $7.46 | $10.57 | 1,810 | — | — |
| 2014-12-08 | $7.46 | $10.57 | 3,819 | — | — |
| 2014-12-05 | $7.35 | $10.41 | 634 | — | — |
| 2014-12-04 | $7.40 | $10.49 | 2,082 | — | — |
| 2014-12-03 | $7.40 | $10.49 | 308 | — | — |
| 2014-12-02 | $7.40 | $10.49 | 670 | — | — |
| 2014-12-01 | $7.24 | $10.25 | 5,901 | — | — |
| 2014-11-28 | $7.46 | $10.57 | 217 | — | — |
| 2014-11-26 | $7.29 | $10.33 | 2,806 | — | — |
| 2014-11-25 | $7.24 | $10.25 | 1,412 | — | — |
| 2014-11-24 | $7.24 | $10.25 | 14,752 | — | — |
| 2014-11-21 | $7.29 | $10.33 | 4,634 | — | — |
| 2014-11-20 | $7.46 | $10.57 | 1,919 | — | — |
| 2014-11-19 | $7.51 | $10.64 | 489 | — | — |
| 2014-11-18 | $7.73 | $10.96 | 1,955 | — | — |
| 2014-11-17 | $7.96 | $11.27 | 91 | — | — |
| 2014-11-14 | $7.68 | $10.88 | 91 | — | — |
| 2014-11-13 | $7.68 | $10.88 | 1,249 | — | — |
| 2014-11-12 | $7.68 | $10.88 | 1,973 | — | — |
| 2014-11-11 | $7.79 | $11.04 | 11,313 | — | — |
| 2014-11-10 | $7.40 | $10.49 | 1,303 | — | — |
| 2014-11-07 | $7.90 | $11.19 | 1,466 | — | — |
| 2014-11-06 | $7.13 | $10.10 | 796 | — | — |
| 2014-11-05 | $6.96 | $9.86 | 0 | — | — |
| 2014-11-04 | $6.96 | $9.86 | 2,100 | — | — |
| 2014-11-03 | $7.07 | $10.02 | 3,059 | — | — |
| 2014-10-31 | $7.13 | $10.10 | 2,606 | — | — |
| 2014-10-30 | $6.96 | $9.86 | 1,050 | — | — |
| 2014-10-29 | $7.18 | $10.18 | 833 | — | — |
| 2014-10-28 | $7.18 | $10.18 | 380 | — | — |
| 2014-10-27 | $7.18 | $10.18 | 2,190 | — | — |
| 2014-10-24 | $7.18 | $10.18 | 3,457 | — | — |
| 2014-10-23 | $7.18 | $10.18 | 26,607 | — | — |
| 2014-10-22 | $7.40 | $10.49 | 959 | — | — |
| 2014-10-21 | $7.57 | $10.72 | 905 | — | — |
| 2014-10-20 | $7.62 | $10.80 | 1,647 | — | — |
| 2014-10-17 | $7.62 | $10.80 | 0 | — | — |
| 2014-10-16 | $7.62 | $10.80 | 36 | — | — |
| 2014-10-15 | $7.24 | $10.25 | 36 | — | — |
| 2014-10-14 | $7.62 | $10.80 | 163 | — | — |
| 2014-10-13 | $7.57 | $10.72 | 507 | — | — |
| 2014-10-10 | $7.57 | $10.72 | 272 | — | — |
| 2014-10-09 | $7.68 | $10.88 | 36 | — | — |
| 2014-10-08 | $7.57 | $10.72 | 217 | — | — |
| 2014-10-07 | $7.57 | $10.72 | 272 | — | — |
| 2014-10-06 | $7.68 | $10.88 | 326 | — | — |
| 2014-10-03 | $7.57 | $10.72 | 2,625 | — | — |
| 2014-10-02 | $7.40 | $10.49 | 18 | — | — |
| 2014-10-01 | $7.40 | $10.49 | 1,882 | — | — |
| 2014-09-30 | $7.35 | $10.41 | 742 | — | — |
| 2014-09-29 | $7.46 | $10.57 | 145 | — | — |
| 2014-09-26 | $7.57 | $10.72 | 1,321 | — | — |
| 2014-09-25 | $7.90 | $11.19 | 905 | — | — |
| 2014-09-24 | $7.85 | $11.11 | 11,656 | — | — |
| 2014-09-23 | $8.01 | $11.35 | 851 | — | — |
| 2014-09-22 | $7.73 | $10.96 | 54 | — | — |
| 2014-09-19 | $7.68 | $10.88 | 72 | — | — |
| 2014-09-18 | $7.62 | $10.80 | 235 | — | — |
| 2014-09-17 | $7.85 | $11.11 | 0 | — | — |
| 2014-09-16 | $7.85 | $11.11 | 1,720 | — | — |
| 2014-09-15 | $7.85 | $11.11 | 54 | — | — |
| 2014-09-12 | $7.68 | $10.88 | 18 | — | — |
| 2014-09-11 | $7.79 | $11.04 | 10,643 | — | — |
| 2014-09-10 | $8.01 | $11.35 | 18 | — | — |
| 2014-09-09 | $7.79 | $11.04 | 109 | — | — |
| 2014-09-08 | $8.01 | $11.35 | 1,068 | — | — |
| 2014-09-05 | $7.90 | $11.19 | 2,317 | — | — |
| 2014-09-04 | $7.79 | $11.04 | 1,195 | — | — |
| 2014-09-03 | $7.85 | $11.11 | 1,665 | — | — |
| 2014-09-02 | $7.90 | $11.19 | 36 | — | — |
| 2014-08-29 | $7.85 | $11.11 | 1,140 | — | — |
| 2014-08-28 | $7.85 | $11.11 | 597 | — | — |
| 2014-08-27 | $7.85 | $11.11 | 724 | — | — |
| 2014-08-26 | $8.01 | $11.35 | 36 | — | — |
| 2014-08-25 | $8.01 | $11.35 | 72 | — | — |
| 2014-08-22 | $8.01 | $11.35 | 1,358 | — | — |
| 2014-08-21 | $7.90 | $11.19 | 2,878 | — | — |
| 2014-08-20 | $7.90 | $11.19 | 4,869 | — | — |
| 2014-08-19 | $7.90 | $11.19 | 2,787 | — | — |
| 2014-08-18 | $7.96 | $11.27 | 20,652 | — | — |
| 2014-08-15 | $8.07 | $11.43 | 5,575 | — | — |
| 2014-08-14 | $7.62 | $10.80 | 217 | — | — |
| 2014-08-13 | $7.73 | $10.96 | 815 | — | — |
| 2014-08-12 | $7.62 | $10.80 | 2,136 | — | — |
| 2014-08-11 | $7.62 | $10.80 | 1,122 | — | — |
| 2014-08-08 | $7.85 | $11.11 | 1,846 | — | — |
| 2014-08-07 | $7.85 | $11.11 | 416 | — | — |
| 2014-08-06 | $7.90 | $11.19 | 54 | — | — |
| 2014-08-05 | $7.85 | $11.11 | 4,380 | — | — |
| 2014-08-04 | $7.90 | $11.19 | 905 | — | — |
| 2014-08-01 | $7.85 | $11.11 | 941 | — | — |
| 2014-07-31 | $8.07 | $11.43 | 453 | — | — |
| 2014-07-30 | $7.96 | $11.27 | 742 | — | — |
| 2014-07-29 | $8.07 | $11.43 | 905 | — | — |
| 2014-07-28 | $8.07 | $11.43 | 2,009 | — | — |
| 2014-07-25 | $7.90 | $11.19 | 5,810 | — | — |
| 2014-07-24 | $7.85 | $11.11 | 32,471 | — | — |
| 2014-07-23 | $8.07 | $11.43 | 3,982 | — | — |
| 2014-07-22 | $7.96 | $11.27 | 5,412 | — | — |
| 2014-07-21 | $8.12 | $11.51 | 5,249 | — | — |
| 2014-07-18 | $8.18 | $11.58 | 543 | — | — |
| 2014-07-17 | $8.18 | $11.58 | 815 | — | — |
| 2014-07-16 | $8.29 | $11.74 | 3,059 | — | — |
| 2014-07-15 | $8.18 | $11.58 | 72 | — | — |
| 2014-07-14 | $8.34 | $11.82 | 20,797 | — | — |
| 2014-07-11 | $8.40 | $11.90 | 416 | — | — |
| 2014-07-10 | $8.18 | $11.58 | 760 | — | — |
| 2014-07-09 | $8.29 | $11.74 | 72 | — | — |
| 2014-07-08 | $8.12 | $11.51 | 1,158 | — | — |
| 2014-07-07 | $8.23 | $11.66 | 1,231 | — | — |
| 2014-07-03 | $8.18 | $11.58 | 941 | — | — |
| 2014-07-02 | $8.18 | $11.58 | 2,136 | — | — |
| 2014-07-01 | $8.29 | $11.74 | 543 | — | — |
| 2014-06-30 | $8.18 | $11.58 | 13,086 | — | — |
| 2014-06-27 | $8.18 | $11.58 | 109 | — | — |
| 2014-06-26 | $8.23 | $11.66 | 453 | — | — |
| 2014-06-25 | $8.34 | $11.82 | 778 | — | — |
| 2014-06-24 | $8.18 | $11.58 | 1,502 | — | — |
| 2014-06-23 | $8.18 | $11.58 | 54 | — | — |
| 2014-06-20 | $8.07 | $11.43 | 706 | — | — |
| 2014-06-19 | $8.29 | $11.74 | 0 | — | — |
| 2014-06-18 | $8.29 | $11.74 | 2,570 | — | — |
| 2014-06-17 | $8.29 | $11.74 | 72 | — | — |
| 2014-06-16 | $8.40 | $11.90 | 36 | — | — |
| 2014-06-13 | $8.29 | $11.74 | 4,652 | — | — |
| 2014-06-12 | $8.23 | $11.66 | 688 | — | — |
| 2014-06-11 | $8.29 | $11.74 | 344 | — | — |
| 2014-06-10 | $8.23 | $11.66 | 253 | — | — |
| 2014-06-09 | $8.34 | $11.82 | 36 | — | — |
| 2014-06-06 | $8.12 | $11.51 | 4,127 | — | — |
| 2014-06-05 | $8.34 | $11.82 | 45,648 | — | — |
| 2014-06-04 | $8.40 | $11.90 | 0 | — | — |
| 2014-06-03 | $8.40 | $11.90 | 2,625 | — | — |
| 2014-06-02 | $8.34 | $11.82 | 217 | — | — |
| 2014-05-30 | $8.34 | $11.82 | 434 | — | — |
| 2014-05-29 | $8.34 | $11.82 | 37,268 | — | — |
| 2014-05-28 | $8.34 | $11.82 | 3,149 | — | — |
| 2014-05-27 | $8.34 | $11.82 | 2,733 | — | — |
| 2014-05-23 | $8.23 | $11.66 | 0 | — | — |
| 2014-05-22 | $8.23 | $11.66 | 253 | — | — |
| 2014-05-21 | $8.23 | $11.66 | 253 | — | — |
| 2014-05-20 | $8.29 | $11.74 | 398 | — | — |
| 2014-05-19 | $8.18 | $11.58 | 54 | — | — |
| 2014-05-16 | $8.29 | $11.74 | 5,213 | — | — |
| 2014-05-15 | $8.07 | $11.43 | 851 | — | — |
| 2014-05-14 | $8.12 | $11.51 | 18 | — | — |
| 2014-05-13 | $8.12 | $11.51 | 163 | — | — |
| 2014-05-12 | $8.12 | $11.51 | 724 | — | — |
| 2014-05-09 | $8.07 | $11.43 | 235 | — | — |
| 2014-05-08 | $8.23 | $11.66 | 36 | — | — |
| 2014-05-07 | $8.12 | $11.51 | 3,240 | — | — |
| 2014-05-06 | $7.85 | $11.11 | 10,208 | — | — |
| 2014-05-05 | $8.12 | $11.51 | 1,231 | — | — |
| 2014-05-02 | $8.12 | $11.51 | 1,086 | — | — |
| 2014-05-01 | $8.07 | $11.43 | 1,158 | — | — |
| 2014-04-30 | $8.45 | $11.98 | 615 | — | — |
| 2014-04-29 | $8.23 | $11.66 | 2,299 | — | — |
| 2014-04-28 | $8.56 | $12.13 | 796 | — | — |
| 2014-04-25 | $8.56 | $12.13 | 1,611 | — | — |
| 2014-04-24 | $8.73 | $12.37 | 10,878 | — | — |
| 2014-04-23 | $8.73 | $12.37 | 4,235 | — | — |
| 2014-04-22 | $8.34 | $11.82 | 1,647 | — | — |
| 2014-04-21 | $8.34 | $11.82 | 235 | — | — |
| 2014-04-17 | $8.29 | $11.74 | 398 | — | — |
| 2014-04-16 | $8.56 | $12.13 | 0 | — | — |
| 2014-04-15 | $8.56 | $12.13 | 308 | — | — |
| 2014-04-14 | $8.51 | $12.05 | 217 | — | — |
| 2014-04-11 | $8.34 | $11.82 | 453 | — | — |
| 2014-04-10 | $8.45 | $11.98 | 380 | — | — |
| 2014-04-09 | $8.51 | $12.05 | 434 | — | — |
| 2014-04-08 | $8.56 | $12.13 | 2,353 | — | — |
| 2014-04-07 | $8.51 | $12.05 | 3,403 | — | — |
| 2014-04-04 | $8.23 | $11.66 | 724 | — | — |
| 2014-04-03 | $8.51 | $12.05 | 1,828 | — | — |
| 2014-04-02 | $8.34 | $11.82 | 2,063 | — | — |
| 2014-04-01 | $8.56 | $12.13 | 3,692 | — | — |
| 2014-03-31 | $8.56 | $12.13 | 3,349 | — | — |
| 2014-03-28 | $8.29 | $11.74 | 471 | — | — |
| 2014-03-27 | $8.29 | $11.74 | 1,919 | — | — |
| 2014-03-26 | $8.18 | $11.58 | 1,195 | — | — |
| 2014-03-25 | $8.29 | $11.74 | 91 | — | — |
| 2014-03-24 | $8.29 | $11.74 | 471 | — | — |
| 2014-03-21 | $8.56 | $12.13 | 6,426 | — | — |
| 2014-03-20 | $8.67 | $12.29 | 1,955 | — | — |
| 2014-03-19 | $8.73 | $12.37 | 3,946 | — | — |
| 2014-03-18 | $8.51 | $12.05 | 3,747 | — | — |
| 2014-03-17 | $8.29 | $11.74 | 1,720 | — | — |
| 2014-03-14 | $8.34 | $11.82 | 0 | — | — |
| 2014-03-13 | $8.34 | $11.82 | 525 | — | — |
| 2014-03-12 | $8.40 | $11.90 | 380 | — | — |
| 2014-03-11 | $8.34 | $11.82 | 2,480 | — | — |
| 2014-03-10 | $8.01 | $11.35 | 5,177 | — | — |
| 2014-03-07 | $8.01 | $11.35 | 4,362 | — | — |
| 2014-03-06 | $8.56 | $12.13 | 12,435 | — | — |
| 2014-03-05 | $8.73 | $12.37 | 18,372 | — | — |
| 2014-03-04 | $8.56 | $12.13 | 16,489 | — | — |
| 2014-03-03 | $7.96 | $11.27 | 706 | — | — |
| 2014-02-28 | $8.12 | $11.51 | 905 | — | — |
| 2014-02-27 | $8.01 | $11.35 | 1,593 | — | — |
| 2014-02-26 | $8.01 | $11.35 | 597 | — | — |
| 2014-02-25 | $7.96 | $11.27 | 869 | — | — |
| 2014-02-24 | $7.96 | $11.27 | 7,204 | — | — |
| 2014-02-21 | $7.96 | $11.27 | 2,715 | — | — |
| 2014-02-20 | $7.96 | $11.27 | 3,240 | — | — |
| 2014-02-19 | $7.79 | $11.04 | 4,616 | — | — |
| 2014-02-18 | $7.79 | $11.04 | 3,729 | — | — |
| 2014-02-14 | $7.85 | $11.11 | 36 | — | — |
| 2014-02-13 | $7.68 | $10.88 | 652 | — | — |
| 2014-02-12 | $7.79 | $11.04 | 5,430 | — | — |
| 2014-02-11 | $7.73 | $10.96 | 36 | — | — |
| 2014-02-10 | $7.62 | $10.80 | 1,901 | — | — |
| 2014-02-07 | $7.62 | $10.80 | 1,466 | — | — |
| 2014-02-06 | $7.96 | $11.27 | 2,208 | — | — |
| 2014-02-05 | $7.96 | $11.27 | 326 | — | — |
| 2014-02-04 | $7.85 | $11.11 | 2,063 | — | — |
| 2014-02-03 | $7.79 | $11.04 | 869 | — | — |
| 2014-01-31 | $7.68 | $10.88 | 869 | — | — |
| 2014-01-30 | $7.73 | $10.96 | 1,448 | — | — |
| 2014-01-29 | $7.85 | $11.11 | 615 | — | — |
| 2014-01-28 | $7.96 | $11.27 | 1,195 | — | — |
| 2014-01-27 | $7.90 | $11.19 | 4,235 | — | — |
| 2014-01-24 | $7.79 | $11.04 | 6,480 | — | — |
| 2014-01-23 | $7.90 | $11.19 | 434 | — | — |
| 2014-01-22 | $7.96 | $11.27 | 3,222 | — | — |
| 2014-01-21 | $7.57 | $10.72 | 652 | — | — |
| 2014-01-17 | $7.51 | $10.64 | 3,457 | — | — |
| 2014-01-16 | $7.62 | $10.80 | 308 | — | — |
| 2014-01-15 | $7.51 | $10.64 | 4,235 | — | — |
| 2014-01-14 | $7.29 | $10.33 | 489 | — | — |
| 2014-01-13 | $7.29 | $10.33 | 1,158 | — | — |
| 2014-01-10 | $7.24 | $10.25 | 1,701 | — | — |
| 2014-01-09 | $7.46 | $10.57 | 2,136 | — | — |
| 2014-01-08 | $7.40 | $10.49 | 833 | — | — |
| 2014-01-07 | $7.51 | $10.64 | 7,530 | — | — |
| 2014-01-06 | $7.85 | $11.11 | 36 | — | — |
| 2014-01-03 | $7.79 | $11.04 | 4,380 | — | — |
| 2014-01-02 | $7.57 | $10.72 | 91 | — | — |