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
- 1994-04-06 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 | $10.28 | $17.59 | 7,000 | — | — |
| 2014-12-30 | $10.22 | $17.49 | 10,200 | — | — |
| 2014-12-29 | $10.11 | $17.30 | 22,100 | — | — |
| 2014-12-26 | $10.15 | $17.37 | 1,000 | — | — |
| 2014-12-24 | $10.10 | $17.28 | 3,800 | — | — |
| 2014-12-23 | $10.02 | $17.15 | 8,100 | — | — |
| 2014-12-22 | $10.38 | $17.76 | 1,800 | — | — |
| 2014-12-19 | $10.14 | $17.35 | 2,200 | — | — |
| 2014-12-18 | $10.24 | $17.52 | 1,300 | — | — |
| 2014-12-17 | $10.09 | $17.27 | 2,100 | — | — |
| 2014-12-16 | $10.24 | $17.52 | 10,900 | — | — |
| 2014-12-15 | $10.28 | $17.59 | 0 | — | — |
| 2014-12-12 | $10.28 | $17.59 | 4,700 | — | — |
| 2014-12-11 | $10.27 | $17.57 | 3,100 | — | — |
| 2014-12-10 | $9.97 | $17.06 | 20,800 | — | — |
| 2014-12-09 | $10.10 | $17.28 | 4,600 | — | — |
| 2014-12-08 | $9.81 | $16.79 | 6,900 | — | — |
| 2014-12-05 | $9.95 | $17.03 | 7,700 | — | — |
| 2014-12-04 | $9.69 | $16.58 | 27,100 | — | — |
| 2014-12-03 | $10.06 | $17.21 | 12,000 | — | — |
| 2014-12-02 | $10.30 | $17.62 | 4,800 | — | — |
| 2014-12-01 | $10.29 | $17.61 | 4,700 | — | — |
| 2014-11-28 | $10.38 | $17.76 | 2,800 | — | — |
| 2014-11-26 | $10.28 | $17.59 | 5,200 | — | — |
| 2014-11-25 | $10.27 | $17.57 | 2,000 | — | — |
| 2014-11-24 | $10.38 | $17.76 | 7,600 | — | — |
| 2014-11-21 | $10.32 | $17.66 | 800 | — | — |
| 2014-11-20 | $10.22 | $17.49 | 4,600 | — | — |
| 2014-11-19 | $10.30 | $17.62 | 10,200 | — | — |
| 2014-11-18 | $10.37 | $17.74 | 2,300 | — | — |
| 2014-11-17 | $10.19 | $17.44 | 3,700 | — | — |
| 2014-11-14 | $10.20 | $17.45 | 3,800 | — | — |
| 2014-11-13 | $10.22 | $17.49 | 4,700 | — | — |
| 2014-11-12 | $10.35 | $17.71 | 3,700 | — | — |
| 2014-11-11 | $10.41 | $17.81 | 2,600 | — | — |
| 2014-11-10 | $10.48 | $17.93 | 18,300 | — | — |
| 2014-11-07 | $10.43 | $17.85 | 13,800 | — | — |
| 2014-11-06 | $10.45 | $17.88 | 3,500 | — | — |
| 2014-11-05 | $10.30 | $17.62 | 6,500 | — | — |
| 2014-11-04 | $10.26 | $17.56 | 3,400 | — | — |
| 2014-11-03 | $10.19 | $17.44 | 7,600 | — | — |
| 2014-10-31 | $10.08 | $17.25 | 3,800 | — | — |
| 2014-10-30 | $10.23 | $17.50 | 3,900 | — | — |
| 2014-10-29 | $10.27 | $17.57 | 2,100 | — | — |
| 2014-10-28 | $10.12 | $17.32 | 8,500 | — | — |
| 2014-10-27 | $10.18 | $17.42 | 19,500 | — | — |
| 2014-10-24 | $10.24 | $17.52 | 5,200 | — | — |
| 2014-10-23 | $10.32 | $17.66 | 1,700 | — | — |
| 2014-10-22 | $10.32 | $17.66 | 4,900 | — | — |
| 2014-10-21 | $10.40 | $17.80 | 2,600 | — | — |
| 2014-10-20 | $10.37 | $17.74 | 8,500 | — | — |
| 2014-10-17 | $10.12 | $17.32 | 3,000 | — | — |
| 2014-10-16 | $10.02 | $17.06 | 9,200 | — | — |
| 2014-10-15 | $10.03 | $17.08 | 1,700 | — | — |
| 2014-10-14 | $10.49 | $17.86 | 2,000 | — | — |
| 2014-10-13 | $9.93 | $16.91 | 39,300 | — | — |
| 2014-10-10 | $10.49 | $17.86 | 5,700 | — | — |
| 2014-10-09 | $10.17 | $17.32 | 2,400 | — | — |
| 2014-10-08 | $10.34 | $17.60 | 500 | — | — |
| 2014-10-07 | $10.36 | $17.64 | 3,600 | — | — |
| 2014-10-06 | $10.49 | $17.86 | 9,900 | — | — |
| 2014-10-03 | $10.27 | $17.49 | 9,700 | — | — |
| 2014-10-02 | $10.37 | $17.66 | 18,800 | — | — |
| 2014-10-01 | $10.10 | $17.20 | 22,800 | — | — |
| 2014-09-30 | $9.98 | $16.99 | 5,500 | — | — |
| 2014-09-29 | $9.98 | $16.99 | 11,200 | — | — |
| 2014-09-26 | $9.87 | $16.80 | 5,700 | — | — |
| 2014-09-25 | $9.65 | $16.43 | 1,000 | — | — |
| 2014-09-24 | $9.90 | $16.86 | 6,900 | — | — |
| 2014-09-23 | $9.83 | $16.74 | 4,100 | — | — |
| 2014-09-22 | $9.66 | $16.45 | 3,100 | — | — |
| 2014-09-19 | $9.49 | $16.16 | 32,100 | — | — |
| 2014-09-18 | $9.80 | $16.69 | 6,700 | — | — |
| 2014-09-17 | $9.60 | $16.34 | 8,300 | — | — |
| 2014-09-16 | $9.65 | $16.43 | 12,700 | — | — |
| 2014-09-15 | $9.98 | $16.99 | 5,700 | — | — |
| 2014-09-12 | $10.00 | $17.03 | 13,000 | — | — |
| 2014-09-11 | $9.94 | $16.92 | 10,800 | — | — |
| 2014-09-10 | $10.00 | $17.03 | 7,800 | — | — |
| 2014-09-09 | $9.68 | $16.48 | 8,600 | — | — |
| 2014-09-08 | $9.57 | $16.29 | 20,000 | — | — |
| 2014-09-05 | $9.00 | $15.32 | 700 | — | — |
| 2014-09-04 | $9.03 | $15.37 | 800 | — | — |
| 2014-09-03 | $9.10 | $15.49 | 3,000 | — | — |
| 2014-09-02 | $9.05 | $15.41 | 2,400 | — | — |
| 2014-08-29 | $9.00 | $15.32 | 7,600 | — | — |
| 2014-08-28 | $8.99 | $15.31 | 1,000 | — | — |
| 2014-08-27 | $9.14 | $15.56 | 5,200 | — | — |
| 2014-08-26 | $9.07 | $15.44 | 1,600 | — | — |
| 2014-08-25 | $9.10 | $15.49 | 4,300 | — | — |
| 2014-08-22 | $9.08 | $15.46 | 13,400 | — | — |
| 2014-08-21 | $9.06 | $15.43 | 18,200 | — | — |
| 2014-08-20 | $9.15 | $15.58 | 4,500 | — | — |
| 2014-08-19 | $9.24 | $15.73 | 1,300 | — | — |
| 2014-08-18 | $9.20 | $15.66 | 5,400 | — | — |
| 2014-08-15 | $9.23 | $15.71 | 3,100 | — | — |
| 2014-08-14 | $9.20 | $15.66 | 1,800 | — | — |
| 2014-08-13 | $9.12 | $15.53 | 6,100 | — | — |
| 2014-08-12 | $8.98 | $15.29 | 2,600 | — | — |
| 2014-08-11 | $8.77 | $14.93 | 11,900 | — | — |
| 2014-08-08 | $8.86 | $15.08 | 3,600 | — | — |
| 2014-08-07 | $8.87 | $15.10 | 4,500 | — | — |
| 2014-08-06 | $8.90 | $15.15 | 10,000 | — | — |
| 2014-08-05 | $9.00 | $15.32 | 3,700 | — | — |
| 2014-08-04 | $9.10 | $15.49 | 1,800 | — | — |
| 2014-08-01 | $8.97 | $15.27 | 3,200 | — | — |
| 2014-07-31 | $8.88 | $15.12 | 8,500 | — | — |
| 2014-07-30 | $9.06 | $15.43 | 3,800 | — | — |
| 2014-07-29 | $9.15 | $15.58 | 19,200 | — | — |
| 2014-07-28 | $8.98 | $15.29 | 26,900 | — | — |
| 2014-07-25 | $8.91 | $15.17 | 1,400 | — | — |
| 2014-07-24 | $8.88 | $15.12 | 200 | — | — |
| 2014-07-23 | $9.04 | $15.39 | 13,700 | — | — |
| 2014-07-22 | $8.94 | $15.22 | 1,100 | — | — |
| 2014-07-21 | $8.78 | $14.95 | 14,700 | — | — |
| 2014-07-18 | $8.85 | $15.07 | 13,200 | — | — |
| 2014-07-17 | $8.77 | $14.93 | 1,900 | — | — |
| 2014-07-16 | $8.78 | $14.95 | 2,700 | — | — |
| 2014-07-15 | $8.84 | $15.05 | 2,200 | — | — |
| 2014-07-14 | $8.71 | $14.83 | 5,100 | — | — |
| 2014-07-11 | $8.83 | $15.03 | 1,400 | — | — |
| 2014-07-10 | $8.87 | $15.02 | 3,600 | — | — |
| 2014-07-09 | $8.83 | $14.95 | 3,700 | — | — |
| 2014-07-08 | $8.80 | $14.90 | 3,200 | — | — |
| 2014-07-07 | $8.85 | $14.98 | 12,800 | — | — |
| 2014-07-03 | $9.01 | $15.25 | 5,700 | — | — |
| 2014-07-02 | $8.93 | $15.12 | 2,900 | — | — |
| 2014-07-01 | $9.15 | $15.49 | 5,500 | — | — |
| 2014-06-30 | $9.01 | $15.25 | 1,800 | — | — |
| 2014-06-27 | $9.05 | $15.32 | 2,700 | — | — |
| 2014-06-26 | $9.02 | $15.27 | 800 | — | — |
| 2014-06-25 | $8.95 | $15.15 | 2,400 | — | — |
| 2014-06-24 | $9.00 | $15.24 | 5,500 | — | — |
| 2014-06-23 | $9.12 | $15.44 | 15,900 | — | — |
| 2014-06-20 | $8.94 | $15.14 | 35,100 | — | — |
| 2014-06-19 | $8.59 | $14.54 | 500 | — | — |
| 2014-06-18 | $8.46 | $14.32 | 7,000 | — | — |
| 2014-06-17 | $8.62 | $14.59 | 4,000 | — | — |
| 2014-06-16 | $8.67 | $14.68 | 3,600 | — | — |
| 2014-06-13 | $8.78 | $14.86 | 2,600 | — | — |
| 2014-06-12 | $8.76 | $14.83 | 3,700 | — | — |
| 2014-06-11 | $8.70 | $14.73 | 3,000 | — | — |
| 2014-06-10 | $8.72 | $14.76 | 0 | — | — |
| 2014-06-09 | $8.72 | $14.76 | 3,500 | — | — |
| 2014-06-06 | $8.63 | $14.61 | 2,700 | — | — |
| 2014-06-05 | $8.64 | $14.63 | 2,000 | — | — |
| 2014-06-04 | $8.72 | $14.76 | 1,800 | — | — |
| 2014-06-03 | $8.61 | $14.58 | 3,300 | — | — |
| 2014-06-02 | $8.77 | $14.85 | 2,800 | — | — |
| 2014-05-30 | $8.71 | $14.75 | 11,300 | — | — |
| 2014-05-29 | $8.90 | $15.07 | 5,300 | — | — |
| 2014-05-28 | $8.98 | $15.20 | 0 | — | — |
| 2014-05-27 | $8.98 | $15.20 | 3,100 | — | — |
| 2014-05-23 | $8.84 | $14.97 | 3,500 | — | — |
| 2014-05-22 | $8.74 | $14.80 | 0 | — | — |
| 2014-05-21 | $8.74 | $14.80 | 1,800 | — | — |
| 2014-05-20 | $8.75 | $14.81 | 4,900 | — | — |
| 2014-05-19 | $8.70 | $14.73 | 7,400 | — | — |
| 2014-05-16 | $8.75 | $14.81 | 1,700 | — | — |
| 2014-05-15 | $8.87 | $15.02 | 5,200 | — | — |
| 2014-05-14 | $8.95 | $15.15 | 2,100 | — | — |
| 2014-05-13 | $8.81 | $14.92 | 12,700 | — | — |
| 2014-05-12 | $8.92 | $15.10 | 0 | — | — |
| 2014-05-09 | $8.92 | $15.10 | 4,200 | — | — |
| 2014-05-08 | $8.90 | $15.07 | 4,900 | — | — |
| 2014-05-07 | $8.97 | $15.19 | 1,400 | — | — |
| 2014-05-06 | $8.90 | $15.07 | 400 | — | — |
| 2014-05-05 | $8.90 | $15.07 | 4,400 | — | — |
| 2014-05-02 | $8.92 | $15.10 | 5,100 | — | — |
| 2014-05-01 | $8.91 | $15.08 | 10,500 | — | — |
| 2014-04-30 | $8.77 | $14.85 | 6,500 | — | — |
| 2014-04-29 | $9.00 | $15.24 | 900 | — | — |
| 2014-04-28 | $9.06 | $15.34 | 12,700 | — | — |
| 2014-04-25 | $9.10 | $15.41 | 3,300 | — | — |
| 2014-04-24 | $9.23 | $15.63 | 0 | — | — |
| 2014-04-23 | $9.23 | $15.63 | 1,900 | — | — |
| 2014-04-22 | $9.19 | $15.56 | 4,400 | — | — |
| 2014-04-21 | $9.15 | $15.49 | 5,000 | — | — |
| 2014-04-17 | $9.05 | $15.32 | 1,200 | — | — |
| 2014-04-16 | $9.04 | $15.30 | 2,300 | — | — |
| 2014-04-15 | $9.00 | $15.24 | 7,200 | — | — |
| 2014-04-14 | $8.95 | $15.15 | 9,500 | — | — |
| 2014-04-11 | $8.77 | $14.85 | 3,500 | — | — |
| 2014-04-10 | $8.81 | $14.83 | 8,500 | — | — |
| 2014-04-09 | $8.99 | $15.13 | 3,600 | — | — |
| 2014-04-08 | $8.97 | $15.10 | 1,700 | — | — |
| 2014-04-07 | $9.05 | $15.23 | 15,100 | — | — |
| 2014-04-04 | $9.19 | $15.47 | 13,700 | — | — |
| 2014-04-03 | $9.47 | $15.94 | 3,700 | — | — |
| 2014-04-02 | $9.28 | $15.62 | 6,800 | — | — |
| 2014-04-01 | $9.28 | $15.62 | 20,100 | — | — |
| 2014-03-31 | $9.23 | $15.54 | 10,500 | — | — |
| 2014-03-28 | $9.07 | $15.27 | 15,600 | — | — |
| 2014-03-27 | $9.21 | $15.50 | 10,300 | — | — |
| 2014-03-26 | $9.29 | $15.64 | 5,600 | — | — |
| 2014-03-25 | $9.34 | $15.72 | 15,900 | — | — |
| 2014-03-24 | $9.15 | $15.40 | 42,100 | — | — |
| 2014-03-21 | $9.14 | $15.39 | 30,700 | — | — |
| 2014-03-20 | $8.93 | $15.03 | 17,400 | — | — |
| 2014-03-19 | $8.55 | $14.39 | 500 | — | — |
| 2014-03-18 | $8.60 | $14.48 | 500 | — | — |
| 2014-03-17 | $8.51 | $14.33 | 5,800 | — | — |
| 2014-03-14 | $8.50 | $14.31 | 5,900 | — | — |
| 2014-03-13 | $8.75 | $14.73 | 13,200 | — | — |
| 2014-03-12 | $8.50 | $14.31 | 6,800 | — | — |
| 2014-03-11 | $8.74 | $14.71 | 10,600 | — | — |
| 2014-03-10 | $8.76 | $14.75 | 28,000 | — | — |
| 2014-03-07 | $9.22 | $15.52 | 14,100 | — | — |
| 2014-03-06 | $8.92 | $15.02 | 6,300 | — | — |
| 2014-03-05 | $8.97 | $15.10 | 4,800 | — | — |
| 2014-03-04 | $9.15 | $15.40 | 18,400 | — | — |
| 2014-03-03 | $8.93 | $15.03 | 9,300 | — | — |
| 2014-02-28 | $8.87 | $14.93 | 8,900 | — | — |
| 2014-02-27 | $8.87 | $14.93 | 9,900 | — | — |
| 2014-02-26 | $8.70 | $14.65 | 10,800 | — | — |
| 2014-02-25 | $8.51 | $14.33 | 4,400 | — | — |
| 2014-02-24 | $8.71 | $14.66 | 7,800 | — | — |
| 2014-02-21 | $8.84 | $14.88 | 9,500 | — | — |
| 2014-02-20 | $8.81 | $14.83 | 5,200 | — | — |
| 2014-02-19 | $8.94 | $15.05 | 42,300 | — | — |
| 2014-02-18 | $9.13 | $15.37 | 35,200 | — | — |
| 2014-02-14 | $8.56 | $14.41 | 37,700 | — | — |
| 2014-02-13 | $7.93 | $13.35 | 9,100 | — | — |
| 2014-02-12 | $7.89 | $13.28 | 5,400 | — | — |
| 2014-02-11 | $7.89 | $13.28 | 6,200 | — | — |
| 2014-02-10 | $7.94 | $13.37 | 19,700 | — | — |
| 2014-02-07 | $7.34 | $12.36 | 14,000 | — | — |
| 2014-02-06 | $7.29 | $12.27 | 5,100 | — | — |
| 2014-02-05 | $7.32 | $12.32 | 9,400 | — | — |
| 2014-02-04 | $7.34 | $12.36 | 18,500 | — | — |
| 2014-02-03 | $7.32 | $12.32 | 15,400 | — | — |
| 2014-01-31 | $7.29 | $12.27 | 7,400 | — | — |
| 2014-01-30 | $7.35 | $12.37 | 16,900 | — | — |
| 2014-01-29 | $7.35 | $12.37 | 3,500 | — | — |
| 2014-01-28 | $7.32 | $12.32 | 6,400 | — | — |
| 2014-01-27 | $7.29 | $12.27 | 4,100 | — | — |
| 2014-01-24 | $7.27 | $12.24 | 6,300 | — | — |
| 2014-01-23 | $7.39 | $12.44 | 15,600 | — | — |
| 2014-01-22 | $7.36 | $12.39 | 8,400 | — | — |
| 2014-01-21 | $7.30 | $12.29 | 13,700 | — | — |
| 2014-01-17 | $7.25 | $12.20 | 11,600 | — | — |
| 2014-01-16 | $7.11 | $11.97 | 59,700 | — | — |
| 2014-01-15 | $7.15 | $11.97 | 20,300 | — | — |
| 2014-01-14 | $6.92 | $11.58 | 46,300 | — | — |
| 2014-01-13 | $6.74 | $11.28 | 11,600 | — | — |
| 2014-01-10 | $6.75 | $11.30 | 8,800 | — | — |
| 2014-01-09 | $6.61 | $11.06 | 2,800 | — | — |
| 2014-01-08 | $6.65 | $11.13 | 2,200 | — | — |
| 2014-01-07 | $6.61 | $11.06 | 5,400 | — | — |
| 2014-01-06 | $6.63 | $11.10 | 8,800 | — | — |
| 2014-01-03 | $6.60 | $11.05 | 3,700 | — | — |
| 2014-01-02 | $6.57 | $11.00 | 4,700 | — | — |