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
- 1997-03-19 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 | $8.89 | $13.03 | 35,396 | — | — |
| 2014-12-30 | $8.91 | $13.06 | 41,182 | — | — |
| 2014-12-29 | $9.08 | $13.30 | 22,803 | — | — |
| 2014-12-26 | $9.18 | $13.46 | 22,917 | — | — |
| 2014-12-24 | $9.22 | $13.51 | 11,005 | — | — |
| 2014-12-23 | $9.25 | $13.55 | 89,171 | — | — |
| 2014-12-22 | $8.99 | $13.17 | 42,997 | — | — |
| 2014-12-19 | $9.02 | $13.21 | 96,999 | — | — |
| 2014-12-18 | $8.85 | $12.97 | 135,686 | — | — |
| 2014-12-17 | $8.22 | $12.04 | 84,520 | — | — |
| 2014-12-16 | $8.09 | $11.85 | 46,287 | — | — |
| 2014-12-15 | $8.31 | $12.18 | 123,547 | — | — |
| 2014-12-12 | $8.65 | $12.67 | 71,927 | — | — |
| 2014-12-11 | $8.96 | $13.12 | 60,809 | — | — |
| 2014-12-10 | $9.12 | $13.37 | 89,058 | — | — |
| 2014-12-09 | $9.66 | $14.15 | 56,661 | — | — |
| 2014-12-08 | $9.77 | $14.32 | 41,291 | — | — |
| 2014-12-05 | $9.84 | $14.42 | 48,976 | — | — |
| 2014-12-04 | $9.78 | $14.33 | 26,266 | — | — |
| 2014-12-03 | $9.85 | $14.43 | 40,259 | — | — |
| 2014-12-02 | $9.79 | $14.34 | 37,850 | — | — |
| 2014-12-01 | $9.90 | $14.50 | 125,709 | — | — |
| 2014-11-28 | $10.28 | $15.06 | 20,760 | — | — |
| 2014-11-26 | $10.62 | $15.56 | 141,078 | — | — |
| 2014-11-25 | $9.99 | $14.64 | 155,071 | — | — |
| 2014-11-24 | $10.13 | $14.84 | 97,378 | — | — |
| 2014-11-21 | $9.63 | $14.10 | 77,650 | — | — |
| 2014-11-20 | $9.74 | $14.27 | 121,694 | — | — |
| 2014-11-19 | $9.94 | $14.56 | 73,062 | — | — |
| 2014-11-18 | $10.24 | $15.01 | 94,167 | — | — |
| 2014-11-17 | $10.04 | $14.70 | 84,073 | — | — |
| 2014-11-14 | $9.97 | $14.60 | 88,661 | — | — |
| 2014-11-13 | $9.65 | $14.14 | 57,005 | — | — |
| 2014-11-12 | $9.24 | $13.54 | 37,391 | — | — |
| 2014-11-11 | $8.94 | $13.09 | 76,618 | — | — |
| 2014-11-10 | $9.02 | $13.22 | 50,926 | — | — |
| 2014-11-07 | $9.00 | $13.18 | 78,683 | — | — |
| 2014-11-06 | $9.07 | $13.28 | 64,804 | — | — |
| 2014-11-05 | $8.87 | $12.99 | 69,736 | — | — |
| 2014-11-04 | $8.87 | $12.99 | 97,837 | — | — |
| 2014-11-03 | $9.07 | $13.28 | 129,150 | — | — |
| 2014-10-31 | $9.15 | $13.41 | 212,764 | — | — |
| 2014-10-30 | $9.15 | $13.41 | 93,249 | — | — |
| 2014-10-29 | $9.04 | $13.25 | 28,674 | — | — |
| 2014-10-28 | $9.10 | $13.34 | 36,015 | — | — |
| 2014-10-27 | $9.15 | $13.40 | 42,897 | — | — |
| 2014-10-24 | $9.24 | $13.54 | 20,416 | — | — |
| 2014-10-23 | $9.42 | $13.79 | 24,316 | — | — |
| 2014-10-22 | $9.34 | $13.68 | 25,233 | — | — |
| 2014-10-21 | $9.55 | $13.99 | 138,555 | — | — |
| 2014-10-20 | $9.49 | $13.90 | 45,306 | — | — |
| 2014-10-17 | $9.21 | $13.49 | 28,789 | — | — |
| 2014-10-16 | $8.95 | $13.11 | 20,531 | — | — |
| 2014-10-15 | $8.76 | $12.84 | 43,700 | — | — |
| 2014-10-14 | $8.74 | $12.81 | 41,521 | — | — |
| 2014-10-13 | $8.59 | $12.58 | 46,338 | — | — |
| 2014-10-10 | $8.81 | $12.90 | 57,693 | — | — |
| 2014-10-09 | $8.81 | $12.91 | 23,857 | — | — |
| 2014-10-08 | $9.03 | $13.23 | 39,685 | — | — |
| 2014-10-07 | $9.04 | $13.25 | 36,359 | — | — |
| 2014-10-06 | $9.23 | $13.53 | 37,391 | — | — |
| 2014-10-03 | $9.22 | $13.50 | 25,348 | — | — |
| 2014-10-02 | $9.05 | $13.26 | 79,944 | — | — |
| 2014-10-01 | $9.15 | $13.41 | 41,291 | — | — |
| 2014-09-30 | $9.50 | $13.92 | 106,095 | — | — |
| 2014-09-29 | $9.46 | $13.86 | 37,162 | — | — |
| 2014-09-26 | $9.33 | $13.67 | 69,851 | — | — |
| 2014-09-25 | $9.39 | $13.76 | 72,374 | — | — |
| 2014-09-24 | $9.43 | $13.82 | 68,589 | — | — |
| 2014-09-23 | $9.50 | $13.92 | 81,665 | — | — |
| 2014-09-22 | $9.74 | $14.27 | 47,141 | — | — |
| 2014-09-19 | $10.07 | $14.75 | 99,099 | — | — |
| 2014-09-18 | $10.17 | $14.91 | 21,219 | — | — |
| 2014-09-17 | $10.17 | $14.91 | 99,672 | — | — |
| 2014-09-16 | $10.34 | $15.15 | 127,429 | — | — |
| 2014-09-15 | $10.03 | $14.69 | 73,980 | — | — |
| 2014-09-12 | $10.37 | $15.19 | 78,568 | — | — |
| 2014-09-11 | $10.31 | $15.11 | 77,306 | — | — |
| 2014-09-10 | $10.42 | $15.26 | 54,940 | — | — |
| 2014-09-09 | $10.10 | $14.80 | 60,675 | — | — |
| 2014-09-08 | $9.95 | $14.57 | 57,922 | — | — |
| 2014-09-05 | $9.83 | $14.41 | 27,986 | — | — |
| 2014-09-04 | $9.83 | $14.40 | 190,283 | — | — |
| 2014-09-03 | $10.03 | $14.69 | 82,926 | — | — |
| 2014-09-02 | $9.73 | $14.25 | 47,829 | — | — |
| 2014-08-29 | $9.73 | $14.25 | 222,284 | — | — |
| 2014-08-28 | $9.96 | $14.59 | 78,338 | — | — |
| 2014-08-27 | $10.17 | $14.91 | 65,722 | — | — |
| 2014-08-26 | $10.28 | $15.06 | 71,457 | — | — |
| 2014-08-25 | $10.52 | $15.42 | 71,915 | — | — |
| 2014-08-22 | $10.61 | $15.54 | 104,834 | — | — |
| 2014-08-21 | $10.63 | $15.57 | 166,885 | — | — |
| 2014-08-20 | $10.58 | $15.51 | 50,008 | — | — |
| 2014-08-19 | $10.51 | $15.40 | 47,600 | — | — |
| 2014-08-18 | $10.58 | $15.51 | 36,818 | — | — |
| 2014-08-15 | $10.52 | $15.42 | 44,961 | — | — |
| 2014-08-14 | $10.59 | $15.52 | 31,657 | — | — |
| 2014-08-13 | $10.54 | $15.44 | 30,739 | — | — |
| 2014-08-12 | $10.45 | $15.31 | 115,386 | — | — |
| 2014-08-11 | $10.55 | $15.46 | 78,338 | — | — |
| 2014-08-08 | $10.98 | $16.08 | 93,823 | — | — |
| 2014-08-07 | $10.89 | $15.95 | 203,588 | — | — |
| 2014-08-06 | $10.82 | $15.85 | 142,454 | — | — |
| 2014-08-05 | $11.14 | $16.32 | 128,576 | — | — |
| 2014-08-04 | $11.50 | $16.85 | 196,821 | — | — |
| 2014-08-01 | $11.48 | $16.82 | 134,655 | — | — |
| 2014-07-31 | $11.33 | $16.60 | 147,386 | — | — |
| 2014-07-30 | $11.94 | $17.49 | 233,754 | — | — |
| 2014-07-29 | $10.73 | $15.72 | 114,124 | — | — |
| 2014-07-28 | $10.62 | $15.56 | 70,654 | — | — |
| 2014-07-25 | $10.98 | $16.08 | 89,349 | — | — |
| 2014-07-24 | $10.99 | $16.11 | 153,121 | — | — |
| 2014-07-23 | $11.12 | $16.30 | 170,899 | — | — |
| 2014-07-22 | $11.91 | $17.45 | 99,787 | — | — |
| 2014-07-21 | $11.95 | $17.51 | 99,902 | — | — |
| 2014-07-18 | $12.42 | $18.19 | 172,735 | — | — |
| 2014-07-17 | $11.87 | $17.40 | 84,188 | — | — |
| 2014-07-16 | $11.68 | $17.12 | 61,134 | — | — |
| 2014-07-15 | $11.88 | $17.41 | 78,109 | — | — |
| 2014-07-14 | $12.27 | $17.97 | 90,152 | — | — |
| 2014-07-11 | $12.40 | $18.16 | 75,012 | — | — |
| 2014-07-10 | $12.30 | $18.02 | 167,229 | — | — |
| 2014-07-09 | $12.30 | $18.02 | 163,215 | — | — |
| 2014-07-08 | $11.91 | $17.45 | 108,848 | — | — |
| 2014-07-07 | $12.07 | $17.68 | 110,913 | — | — |
| 2014-07-03 | $12.07 | $17.68 | 85,679 | — | — |
| 2014-07-02 | $11.95 | $17.51 | 133,967 | — | — |
| 2014-07-01 | $11.61 | $17.01 | 124,906 | — | — |
| 2014-06-30 | $11.38 | $16.67 | 135,458 | — | — |
| 2014-06-27 | $11.17 | $16.36 | 82,926 | — | — |
| 2014-06-26 | $10.82 | $15.85 | 82,123 | — | — |
| 2014-06-25 | $11.10 | $16.26 | 56,661 | — | — |
| 2014-06-24 | $11.09 | $16.25 | 103,687 | — | — |
| 2014-06-23 | $11.13 | $16.31 | 165,853 | — | — |
| 2014-06-20 | $10.77 | $15.77 | 181,910 | — | — |
| 2014-06-19 | $10.34 | $15.15 | 73,865 | — | — |
| 2014-06-18 | $10.44 | $15.30 | 131,902 | — | — |
| 2014-06-17 | $10.30 | $15.08 | 171,588 | — | — |
| 2014-06-16 | $10.37 | $15.19 | 212,191 | — | — |
| 2014-06-13 | $10.42 | $15.26 | 112,518 | — | — |
| 2014-06-12 | $10.54 | $15.44 | 112,404 | — | — |
| 2014-06-11 | $10.59 | $15.52 | 97,608 | — | — |
| 2014-06-10 | $10.94 | $16.03 | 183,401 | — | — |
| 2014-06-09 | $11.05 | $16.18 | 277,798 | — | — |
| 2014-06-06 | $10.86 | $15.92 | 117,680 | — | — |
| 2014-06-05 | $10.61 | $15.54 | 117,794 | — | — |
| 2014-06-04 | $10.60 | $15.53 | 85,106 | — | — |
| 2014-06-03 | $10.60 | $15.53 | 218,843 | — | — |
| 2014-06-02 | $11.04 | $16.17 | 99,902 | — | — |
| 2014-05-30 | $10.95 | $16.04 | 168,261 | — | — |
| 2014-05-29 | $11.00 | $16.12 | 246,944 | — | — |
| 2014-05-28 | $10.58 | $15.49 | 67,442 | — | — |
| 2014-05-27 | $10.59 | $15.52 | 125,938 | — | — |
| 2014-05-23 | $10.68 | $15.65 | 51,843 | — | — |
| 2014-05-22 | $10.50 | $15.38 | 63,313 | — | — |
| 2014-05-21 | $10.38 | $15.21 | 83,844 | — | — |
| 2014-05-20 | $10.31 | $15.10 | 69,392 | — | — |
| 2014-05-19 | $10.48 | $15.35 | 158,627 | — | — |
| 2014-05-16 | $10.55 | $15.46 | 118,827 | — | — |
| 2014-05-15 | $10.32 | $15.12 | 161,494 | — | — |
| 2014-05-14 | $10.57 | $15.48 | 154,498 | — | — |
| 2014-05-13 | $10.53 | $15.43 | 68,589 | — | — |
| 2014-05-12 | $10.59 | $15.52 | 77,077 | — | — |
| 2014-05-09 | $10.65 | $15.60 | 182,025 | — | — |
| 2014-05-08 | $10.78 | $15.79 | 84,073 | — | — |
| 2014-05-07 | $10.99 | $16.11 | 64,231 | — | — |
| 2014-05-06 | $11.36 | $16.64 | 167,229 | — | — |
| 2014-05-05 | $11.11 | $16.27 | 452,597 | — | — |
| 2014-05-02 | $10.58 | $15.49 | 238,456 | — | — |
| 2014-05-01 | $10.77 | $15.77 | 212,764 | — | — |
| 2014-04-30 | $10.52 | $15.42 | 86,482 | — | — |
| 2014-04-29 | $10.56 | $15.47 | 126,626 | — | — |
| 2014-04-28 | $10.51 | $15.40 | 307,046 | — | — |
| 2014-04-25 | $9.99 | $14.64 | 78,224 | — | — |
| 2014-04-24 | $9.74 | $14.27 | 85,909 | — | — |
| 2014-04-23 | $9.62 | $14.09 | 252,794 | — | — |
| 2014-04-22 | $9.28 | $13.59 | 68,245 | — | — |
| 2014-04-21 | $9.35 | $13.69 | 26,380 | — | — |
| 2014-04-17 | $9.41 | $13.78 | 63,313 | — | — |
| 2014-04-16 | $9.20 | $13.48 | 83,959 | — | — |
| 2014-04-15 | $8.99 | $13.17 | 46,108 | — | — |
| 2014-04-14 | $8.92 | $13.07 | 52,876 | — | — |
| 2014-04-11 | $9.13 | $13.37 | 112,862 | — | — |
| 2014-04-10 | $9.26 | $13.56 | 66,869 | — | — |
| 2014-04-09 | $9.22 | $13.50 | 75,242 | — | — |
| 2014-04-08 | $9.31 | $13.64 | 305,096 | — | — |
| 2014-04-07 | $8.96 | $13.13 | 166,885 | — | — |
| 2014-04-04 | $8.10 | $11.87 | 69,621 | — | — |
| 2014-04-03 | $7.94 | $11.64 | 23,513 | — | — |
| 2014-04-02 | $8.12 | $11.89 | 32,115 | — | — |
| 2014-04-01 | $8.11 | $11.88 | 39,800 | — | — |
| 2014-03-31 | $8.10 | $11.87 | 36,359 | — | — |
| 2014-03-28 | $8.28 | $12.13 | 26,495 | — | — |
| 2014-03-27 | $8.18 | $11.98 | 48,632 | — | — |
| 2014-03-26 | $8.02 | $11.75 | 27,183 | — | — |
| 2014-03-25 | $8.06 | $11.82 | 38,194 | — | — |
| 2014-03-24 | $7.93 | $11.62 | 48,517 | — | — |
| 2014-03-21 | $8.12 | $11.89 | 58,955 | — | — |
| 2014-03-20 | $8.35 | $12.24 | 30,854 | — | — |
| 2014-03-19 | $8.40 | $12.31 | 20,875 | — | — |
| 2014-03-18 | $8.54 | $12.50 | 32,574 | — | — |
| 2014-03-17 | $8.40 | $12.30 | 25,922 | — | — |
| 2014-03-14 | $8.33 | $12.20 | 101,622 | — | — |
| 2014-03-13 | $8.19 | $11.99 | 32,804 | — | — |
| 2014-03-12 | $8.20 | $12.01 | 52,187 | — | — |
| 2014-03-11 | $8.06 | $11.80 | 45,076 | — | — |
| 2014-03-10 | $8.21 | $12.03 | 23,169 | — | — |
| 2014-03-07 | $8.26 | $12.10 | 36,589 | — | — |
| 2014-03-06 | $8.38 | $12.27 | 27,872 | — | — |
| 2014-03-05 | $8.12 | $11.89 | 32,459 | — | — |
| 2014-03-04 | $8.13 | $11.92 | 46,453 | — | — |
| 2014-03-03 | $8.20 | $12.02 | 39,112 | — | — |
| 2014-02-28 | $8.20 | $12.01 | 69,277 | — | — |
| 2014-02-27 | $7.93 | $11.62 | 47,026 | — | — |
| 2014-02-26 | $7.99 | $11.70 | 25,004 | — | — |
| 2014-02-25 | $7.97 | $11.67 | 39,341 | — | — |
| 2014-02-24 | $7.86 | $11.51 | 21,793 | — | — |
| 2014-02-21 | $7.76 | $11.37 | 15,599 | — | — |
| 2014-02-20 | $7.68 | $11.25 | 39,227 | — | — |
| 2014-02-19 | $7.88 | $11.55 | 52,646 | — | — |
| 2014-02-18 | $8.07 | $11.83 | 40,029 | — | — |
| 2014-02-14 | $8.28 | $12.13 | 96,346 | — | — |
| 2014-02-13 | $8.13 | $11.90 | 37,850 | — | — |
| 2014-02-12 | $8.15 | $11.94 | 55,284 | — | — |
| 2014-02-11 | $8.02 | $11.75 | 41,521 | — | — |
| 2014-02-10 | $8.22 | $12.04 | 89,579 | — | — |
| 2014-02-07 | $8.13 | $11.90 | 57,922 | — | — |
| 2014-02-06 | $7.99 | $11.70 | 58,496 | — | — |
| 2014-02-05 | $8.01 | $11.74 | 95,658 | — | — |
| 2014-02-04 | $7.77 | $11.38 | 82,123 | — | — |
| 2014-02-03 | $7.45 | $10.92 | 92,790 | — | — |
| 2014-01-31 | $7.49 | $10.97 | 47,485 | — | — |
| 2014-01-30 | $7.57 | $11.09 | 115,730 | — | — |
| 2014-01-29 | $7.38 | $10.82 | 71,227 | — | — |
| 2014-01-28 | $7.66 | $11.23 | 141,652 | — | — |
| 2014-01-27 | $7.51 | $11.00 | 246,829 | — | — |
| 2014-01-24 | $7.94 | $11.64 | 134,999 | — | — |
| 2014-01-23 | $8.52 | $12.48 | 48,861 | — | — |
| 2014-01-22 | $8.61 | $12.62 | 64,345 | — | — |
| 2014-01-21 | $8.64 | $12.66 | 48,517 | — | — |
| 2014-01-17 | $8.63 | $12.65 | 63,542 | — | — |
| 2014-01-16 | $8.64 | $12.66 | 79,830 | — | — |
| 2014-01-15 | $8.70 | $12.75 | 62,396 | — | — |
| 2014-01-14 | $8.68 | $12.72 | 77,994 | — | — |
| 2014-01-13 | $8.60 | $12.59 | 66,066 | — | — |
| 2014-01-10 | $8.54 | $12.50 | 122,726 | — | — |
| 2014-01-09 | $8.45 | $12.38 | 108,275 | — | — |
| 2014-01-08 | $8.12 | $11.89 | 187,187 | — | — |
| 2014-01-07 | $8.24 | $12.07 | 129,952 | — | — |
| 2014-01-06 | $8.67 | $12.70 | 77,650 | — | — |
| 2014-01-03 | $8.63 | $12.65 | 66,754 | — | — |
| 2014-01-02 | $8.65 | $12.67 | 74,095 | — | — |