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
- 2004-12-14 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 | $7.21 | $7.21 | 15,529 | — | — |
| 2014-12-30 | $7.35 | $7.35 | 4,814 | — | — |
| 2014-12-29 | $7.35 | $7.35 | 4,971 | — | — |
| 2014-12-26 | $7.35 | $7.35 | 5,843 | — | — |
| 2014-12-24 | $7.21 | $7.21 | 1,357 | — | — |
| 2014-12-23 | $7.07 | $7.07 | 10,714 | — | — |
| 2014-12-22 | $7.00 | $7.00 | 6,414 | — | — |
| 2014-12-19 | $7.21 | $7.21 | 4,757 | — | — |
| 2014-12-18 | $7.42 | $7.42 | 957 | — | — |
| 2014-12-17 | $7.21 | $7.21 | 1,429 | — | — |
| 2014-12-16 | $7.21 | $7.21 | 1,557 | — | — |
| 2014-12-15 | $7.56 | $7.56 | 3,086 | — | — |
| 2014-12-12 | $7.63 | $7.63 | 1,186 | — | — |
| 2014-12-11 | $7.56 | $7.56 | 8,400 | — | — |
| 2014-12-10 | $8.26 | $8.26 | 2,186 | — | — |
| 2014-12-09 | $8.47 | $8.47 | 6,857 | — | — |
| 2014-12-08 | $8.40 | $8.40 | 20,214 | — | — |
| 2014-12-05 | $8.33 | $8.33 | 19,786 | — | — |
| 2014-12-04 | $8.12 | $8.12 | 18,014 | — | — |
| 2014-12-03 | $7.98 | $7.98 | 5,086 | — | — |
| 2014-12-02 | $7.70 | $7.70 | 686 | — | — |
| 2014-12-01 | $7.56 | $7.56 | 9,286 | — | — |
| 2014-11-28 | $7.42 | $7.42 | 3,329 | — | — |
| 2014-11-26 | $7.07 | $7.07 | 1,486 | — | — |
| 2014-11-25 | $7.35 | $7.35 | 4,429 | — | — |
| 2014-11-24 | $7.21 | $7.21 | 7,471 | — | — |
| 2014-11-21 | $7.56 | $7.56 | 16,343 | — | — |
| 2014-11-20 | $7.42 | $7.42 | 3,714 | — | — |
| 2014-11-19 | $7.49 | $7.49 | 14,714 | — | — |
| 2014-11-18 | $6.93 | $6.93 | 4,643 | — | — |
| 2014-11-17 | $7.21 | $7.21 | 4,629 | — | — |
| 2014-11-14 | $7.42 | $7.42 | 2,671 | — | — |
| 2014-11-13 | $7.49 | $7.49 | 15,286 | — | — |
| 2014-11-12 | $7.49 | $7.49 | 5,086 | — | — |
| 2014-11-11 | $7.49 | $7.49 | 44,986 | — | — |
| 2014-11-10 | $6.44 | $6.44 | 19,243 | — | — |
| 2014-11-07 | $6.30 | $6.30 | 1,357 | — | — |
| 2014-11-06 | $6.16 | $6.16 | 5,243 | — | — |
| 2014-11-05 | $6.30 | $6.30 | 2,157 | — | — |
| 2014-11-04 | $5.95 | $5.95 | 22,186 | — | — |
| 2014-11-03 | $5.95 | $5.95 | 10,471 | — | — |
| 2014-10-31 | $6.23 | $6.23 | 2,443 | — | — |
| 2014-10-30 | $6.37 | $6.37 | 4,400 | — | — |
| 2014-10-29 | $6.16 | $6.16 | 3,500 | — | — |
| 2014-10-28 | $6.30 | $6.30 | 40,071 | — | — |
| 2014-10-27 | $6.30 | $6.30 | 2,214 | — | — |
| 2014-10-24 | $6.09 | $6.09 | 30,186 | — | — |
| 2014-10-23 | $6.30 | $6.30 | 8,657 | — | — |
| 2014-10-22 | $6.37 | $6.37 | 10,457 | — | — |
| 2014-10-21 | $6.93 | $6.93 | 8,000 | — | — |
| 2014-10-20 | $7.00 | $7.00 | 5,329 | — | — |
| 2014-10-17 | $6.72 | $6.72 | 4,514 | — | — |
| 2014-10-16 | $6.37 | $6.37 | 9,471 | — | — |
| 2014-10-15 | $6.02 | $6.02 | 11,971 | — | — |
| 2014-10-14 | $6.30 | $6.30 | 3,800 | — | — |
| 2014-10-13 | $6.02 | $6.02 | 10,329 | — | — |
| 2014-10-10 | $6.58 | $6.58 | 3,971 | — | — |
| 2014-10-09 | $6.93 | $6.93 | 8,357 | — | — |
| 2014-10-08 | $6.93 | $6.93 | 29,543 | — | — |
| 2014-10-07 | $7.63 | $7.63 | 17,829 | — | — |
| 2014-10-06 | $8.40 | $8.40 | 18,729 | — | — |
| 2014-10-03 | $8.33 | $8.33 | 4,500 | — | — |
| 2014-10-02 | $8.19 | $8.19 | 2,371 | — | — |
| 2014-10-01 | $8.19 | $8.19 | 8,500 | — | — |
| 2014-09-30 | $8.05 | $8.05 | 4,586 | — | — |
| 2014-09-29 | $8.26 | $8.26 | 1,486 | — | — |
| 2014-09-26 | $8.19 | $8.19 | 5,700 | — | — |
| 2014-09-25 | $8.19 | $8.19 | 1,229 | — | — |
| 2014-09-24 | $8.26 | $8.26 | 4,986 | — | — |
| 2014-09-23 | $8.40 | $8.40 | 4,686 | — | — |
| 2014-09-22 | $8.40 | $8.40 | 3,829 | — | — |
| 2014-09-19 | $8.33 | $8.33 | 7,086 | — | — |
| 2014-09-18 | $8.19 | $8.19 | 3,386 | — | — |
| 2014-09-17 | $8.40 | $8.40 | 6,186 | — | — |
| 2014-09-16 | $8.33 | $8.33 | 22,714 | — | — |
| 2014-09-15 | $8.68 | $8.68 | 20,543 | — | — |
| 2014-09-12 | $8.47 | $8.47 | 3,129 | — | — |
| 2014-09-11 | $8.61 | $8.61 | 5,186 | — | — |
| 2014-09-10 | $8.54 | $8.54 | 1,143 | — | — |
| 2014-09-09 | $8.54 | $8.54 | 500 | — | — |
| 2014-09-08 | $8.54 | $8.54 | 2,671 | — | — |
| 2014-09-05 | $8.54 | $8.54 | 3,014 | — | — |
| 2014-09-04 | $8.40 | $8.40 | 2,943 | — | — |
| 2014-09-03 | $8.40 | $8.40 | 9,400 | — | — |
| 2014-09-02 | $8.33 | $8.33 | 1,629 | — | — |
| 2014-08-29 | $8.19 | $8.19 | 4,571 | — | — |
| 2014-08-28 | $8.19 | $8.19 | 2,800 | — | — |
| 2014-08-27 | $8.12 | $8.12 | 2,857 | — | — |
| 2014-08-26 | $8.26 | $8.26 | 4,429 | — | — |
| 2014-08-25 | $8.19 | $8.19 | 2,257 | — | — |
| 2014-08-22 | $8.26 | $8.26 | 2,057 | — | — |
| 2014-08-21 | $8.19 | $8.19 | 8,700 | — | — |
| 2014-08-20 | $8.33 | $8.33 | 11,743 | — | — |
| 2014-08-19 | $8.54 | $8.54 | 18,114 | — | — |
| 2014-08-18 | $8.40 | $8.40 | 2,586 | — | — |
| 2014-08-15 | $8.61 | $8.61 | 18,829 | — | — |
| 2014-08-14 | $8.75 | $8.75 | 34,671 | — | — |
| 2014-08-13 | $9.80 | $9.80 | 10,157 | — | — |
| 2014-08-12 | $9.24 | $9.24 | 12,457 | — | — |
| 2014-08-11 | $8.61 | $8.61 | 2,386 | — | — |
| 2014-08-08 | $8.68 | $8.68 | 10,629 | — | — |
| 2014-08-07 | $8.54 | $8.54 | 2,443 | — | — |
| 2014-08-06 | $8.47 | $8.47 | 1,843 | — | — |
| 2014-08-05 | $8.47 | $8.47 | 13,400 | — | — |
| 2014-08-04 | $8.26 | $8.26 | 1,057 | — | — |
| 2014-08-01 | $8.05 | $8.05 | 2,857 | — | — |
| 2014-07-31 | $8.12 | $8.12 | 400 | — | — |
| 2014-07-30 | $8.19 | $8.19 | 557 | — | — |
| 2014-07-29 | $7.98 | $7.98 | 5,886 | — | — |
| 2014-07-28 | $7.98 | $7.98 | 2,286 | — | — |
| 2014-07-25 | $8.05 | $8.05 | 1,671 | — | — |
| 2014-07-24 | $8.26 | $8.26 | 6,457 | — | — |
| 2014-07-23 | $8.05 | $8.05 | 20,329 | — | — |
| 2014-07-22 | $7.98 | $7.98 | 9,971 | — | — |
| 2014-07-21 | $7.70 | $7.70 | 3,586 | — | — |
| 2014-07-18 | $7.91 | $7.91 | 4,071 | — | — |
| 2014-07-17 | $7.84 | $7.84 | 10,014 | — | — |
| 2014-07-16 | $7.98 | $7.98 | 13,271 | — | — |
| 2014-07-15 | $7.91 | $7.91 | 5,414 | — | — |
| 2014-07-14 | $7.91 | $7.91 | 4,029 | — | — |
| 2014-07-11 | $8.12 | $8.12 | 5,571 | — | — |
| 2014-07-10 | $8.19 | $8.19 | 2,986 | — | — |
| 2014-07-09 | $8.33 | $8.33 | 4,843 | — | — |
| 2014-07-08 | $8.47 | $8.47 | 929 | — | — |
| 2014-07-07 | $8.61 | $8.61 | 7,629 | — | — |
| 2014-07-03 | $8.96 | $8.96 | 7,914 | — | — |
| 2014-07-02 | $8.54 | $8.54 | 2,500 | — | — |
| 2014-07-01 | $8.61 | $8.61 | 5,857 | — | — |
| 2014-06-30 | $8.33 | $8.33 | 9,657 | — | — |
| 2014-06-27 | $8.12 | $8.12 | 25,786 | — | — |
| 2014-06-26 | $8.82 | $8.82 | 23,486 | — | — |
| 2014-06-25 | $8.26 | $8.26 | 1,243 | — | — |
| 2014-06-24 | $8.26 | $8.26 | 6,914 | — | — |
| 2014-06-23 | $8.26 | $8.26 | 14,100 | — | — |
| 2014-06-20 | $8.05 | $8.05 | 16,157 | — | — |
| 2014-06-19 | $8.47 | $8.47 | 13,771 | — | — |
| 2014-06-18 | $8.68 | $8.68 | 3,200 | — | — |
| 2014-06-17 | $8.68 | $8.68 | 5,157 | — | — |
| 2014-06-16 | $8.75 | $8.75 | 8,543 | — | — |
| 2014-06-13 | $9.10 | $9.10 | 3,229 | — | — |
| 2014-06-12 | $9.03 | $9.03 | 7,314 | — | — |
| 2014-06-11 | $8.89 | $8.89 | 3,943 | — | — |
| 2014-06-10 | $9.10 | $9.10 | 771 | — | — |
| 2014-06-09 | $9.03 | $9.03 | 3,771 | — | — |
| 2014-06-06 | $9.03 | $9.03 | 6,886 | — | — |
| 2014-06-05 | $8.96 | $8.96 | 2,286 | — | — |
| 2014-06-04 | $8.96 | $8.96 | 4,286 | — | — |
| 2014-06-03 | $9.17 | $9.17 | 3,157 | — | — |
| 2014-06-02 | $9.24 | $9.24 | 1,200 | — | — |
| 2014-05-30 | $9.24 | $9.24 | 14,757 | — | — |
| 2014-05-29 | $9.10 | $9.10 | 4,014 | — | — |
| 2014-05-28 | $9.31 | $9.31 | 6,943 | — | — |
| 2014-05-27 | $9.03 | $9.03 | 17,414 | — | — |
| 2014-05-23 | $9.94 | $9.94 | 4,114 | — | — |
| 2014-05-22 | $9.52 | $9.52 | 6,071 | — | — |
| 2014-05-21 | $9.17 | $9.17 | 2,300 | — | — |
| 2014-05-20 | $8.89 | $8.89 | 4,186 | — | — |
| 2014-05-19 | $9.03 | $9.03 | 1,243 | — | — |
| 2014-05-16 | $9.10 | $9.10 | 5,257 | — | — |
| 2014-05-15 | $9.45 | $9.45 | 4,914 | — | — |
| 2014-05-14 | $9.80 | $9.80 | 5,371 | — | — |
| 2014-05-13 | $10.01 | $10.01 | 8,043 | — | — |
| 2014-05-12 | $9.87 | $9.87 | 13,157 | — | — |
| 2014-05-09 | $8.89 | $8.89 | 13,471 | — | — |
| 2014-05-08 | $9.10 | $9.10 | 9,014 | — | — |
| 2014-05-07 | $9.66 | $9.66 | 1,114 | — | — |
| 2014-05-06 | $9.59 | $9.59 | 757 | — | — |
| 2014-05-05 | $9.59 | $9.59 | 1,800 | — | — |
| 2014-05-02 | $9.73 | $9.73 | 2,314 | — | — |
| 2014-05-01 | $9.73 | $9.73 | 1,743 | — | — |
| 2014-04-30 | $9.66 | $9.66 | 686 | — | — |
| 2014-04-29 | $9.59 | $9.59 | 3,114 | — | — |
| 2014-04-28 | $9.73 | $9.73 | 4,686 | — | — |
| 2014-04-25 | $10.08 | $10.08 | 4,343 | — | — |
| 2014-04-24 | $10.08 | $10.08 | 4,786 | — | — |
| 2014-04-23 | $9.94 | $9.94 | 5,657 | — | — |
| 2014-04-22 | $9.73 | $9.73 | 3,714 | — | — |
| 2014-04-21 | $9.94 | $9.94 | 4,043 | — | — |
| 2014-04-17 | $9.87 | $9.87 | 3,671 | — | — |
| 2014-04-16 | $9.87 | $9.87 | 5,329 | — | — |
| 2014-04-15 | $9.59 | $9.59 | 7,029 | — | — |
| 2014-04-14 | $9.87 | $9.87 | 11,229 | — | — |
| 2014-04-11 | $9.59 | $9.59 | 15,186 | — | — |
| 2014-04-10 | $9.73 | $9.73 | 19,557 | — | — |
| 2014-04-09 | $10.50 | $10.50 | 15,900 | — | — |
| 2014-04-08 | $10.43 | $10.43 | 23,329 | — | — |
| 2014-04-07 | $10.78 | $10.78 | 8,971 | — | — |
| 2014-04-04 | $10.71 | $10.71 | 22,114 | — | — |
| 2014-04-03 | $10.85 | $10.85 | 17,871 | — | — |
| 2014-04-02 | $11.13 | $11.13 | 19,343 | — | — |
| 2014-04-01 | $10.57 | $10.57 | 37,886 | — | — |
| 2014-03-31 | $11.27 | $11.27 | 92,057 | — | — |
| 2014-03-28 | $12.04 | $12.04 | 42,371 | — | — |
| 2014-03-27 | $12.53 | $12.53 | 18,300 | — | — |
| 2014-03-26 | $12.46 | $12.46 | 14,171 | — | — |
| 2014-03-25 | $12.60 | $12.60 | 36,400 | — | — |
| 2014-03-24 | $12.60 | $12.60 | 18,286 | — | — |
| 2014-03-21 | $12.74 | $12.74 | 18,429 | — | — |
| 2014-03-20 | $12.95 | $12.95 | 86,114 | — | — |
| 2014-03-19 | $12.39 | $12.39 | 1,700 | — | — |
| 2014-03-18 | $12.32 | $12.32 | 13,271 | — | — |
| 2014-03-17 | $12.32 | $12.32 | 9,100 | — | — |
| 2014-03-14 | $12.32 | $12.32 | 8,486 | — | — |
| 2014-03-13 | $12.25 | $12.25 | 10,071 | — | — |
| 2014-03-12 | $12.39 | $12.39 | 7,029 | — | — |
| 2014-03-11 | $12.53 | $12.53 | 13,171 | — | — |
| 2014-03-10 | $12.46 | $12.46 | 9,643 | — | — |
| 2014-03-07 | $12.60 | $12.60 | 9,771 | — | — |
| 2014-03-06 | $12.53 | $12.53 | 9,571 | — | — |
| 2014-03-05 | $12.67 | $12.67 | 3,371 | — | — |
| 2014-03-04 | $12.53 | $12.53 | 4,586 | — | — |
| 2014-03-03 | $12.67 | $12.67 | 8,000 | — | — |
| 2014-02-28 | $12.32 | $12.32 | 20,686 | — | — |
| 2014-02-27 | $12.46 | $12.46 | 14,957 | — | — |
| 2014-02-26 | $12.60 | $12.60 | 33,257 | — | — |
| 2014-02-25 | $12.25 | $12.25 | 10,700 | — | — |
| 2014-02-24 | $12.39 | $12.39 | 19,729 | — | — |
| 2014-02-21 | $12.39 | $12.39 | 12,414 | — | — |
| 2014-02-20 | $12.46 | $12.46 | 25,529 | — | — |
| 2014-02-19 | $12.32 | $12.32 | 15,086 | — | — |
| 2014-02-18 | $12.74 | $12.74 | 15,114 | — | — |
| 2014-02-14 | $12.88 | $12.88 | 8,000 | — | — |
| 2014-02-13 | $13.02 | $13.02 | 15,171 | — | — |
| 2014-02-12 | $12.74 | $12.74 | 26,857 | — | — |
| 2014-02-11 | $13.51 | $13.51 | 13,643 | — | — |
| 2014-02-10 | $13.72 | $13.72 | 32,729 | — | — |
| 2014-02-07 | $13.79 | $13.79 | 256,829 | — | — |
| 2014-02-06 | $12.46 | $12.46 | 7,343 | — | — |
| 2014-02-05 | $12.39 | $12.39 | 11,471 | — | — |
| 2014-02-04 | $12.53 | $12.53 | 6,871 | — | — |
| 2014-02-03 | $12.60 | $12.60 | 13,086 | — | — |
| 2014-01-31 | $13.16 | $13.16 | 5,843 | — | — |
| 2014-01-30 | $13.16 | $13.16 | 30,143 | — | — |
| 2014-01-29 | $12.60 | $12.60 | 6,486 | — | — |
| 2014-01-28 | $12.81 | $12.81 | 10,371 | — | — |
| 2014-01-27 | $12.46 | $12.46 | 9,571 | — | — |
| 2014-01-24 | $12.88 | $12.88 | 8,914 | — | — |
| 2014-01-23 | $13.44 | $13.44 | 42,600 | — | — |
| 2014-01-22 | $13.72 | $13.72 | 56,986 | — | — |
| 2014-01-21 | $12.60 | $12.60 | 9,129 | — | — |
| 2014-01-17 | $12.53 | $12.53 | 21,171 | — | — |
| 2014-01-16 | $12.88 | $12.88 | 15,043 | — | — |
| 2014-01-15 | $13.51 | $13.51 | 3,614 | — | — |
| 2014-01-14 | $13.37 | $13.37 | 4,443 | — | — |
| 2014-01-13 | $13.02 | $13.02 | 5,057 | — | — |
| 2014-01-10 | $13.65 | $13.65 | 10,714 | — | — |
| 2014-01-09 | $13.02 | $13.02 | 7,314 | — | — |
| 2014-01-08 | $13.23 | $13.23 | 16,143 | — | — |
| 2014-01-07 | $13.09 | $13.09 | 18,100 | — | — |
| 2014-01-06 | $14.07 | $14.07 | 4,200 | — | — |
| 2014-01-03 | $14.21 | $14.21 | 10,314 | — | — |
| 2014-01-02 | $13.86 | $13.86 | 8,614 | — | — |