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
- 2010-05-13 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 | $9.55 | $9.55 | 13,100 | — | — |
| 2014-12-30 | $9.25 | $9.25 | 4,940 | — | — |
| 2014-12-29 | $9.00 | $9.00 | 27,540 | — | — |
| 2014-12-26 | $8.40 | $8.40 | 8,040 | — | — |
| 2014-12-24 | $7.75 | $7.75 | 1,740 | — | — |
| 2014-12-23 | $7.45 | $7.45 | 14,960 | — | — |
| 2014-12-22 | $7.15 | $7.15 | 2,140 | — | — |
| 2014-12-19 | $7.70 | $7.70 | 6,140 | — | — |
| 2014-12-18 | $7.00 | $7.00 | 3,800 | — | — |
| 2014-12-17 | $7.10 | $7.10 | 4,380 | — | — |
| 2014-12-16 | $6.70 | $6.70 | 5,700 | — | — |
| 2014-12-15 | $6.60 | $6.60 | 7,240 | — | — |
| 2014-12-12 | $6.95 | $6.95 | 3,360 | — | — |
| 2014-12-11 | $7.15 | $7.15 | 4,560 | — | — |
| 2014-12-10 | $7.15 | $7.15 | 2,060 | — | — |
| 2014-12-09 | $7.25 | $7.25 | 27,260 | — | — |
| 2014-12-08 | $6.65 | $6.65 | 19,980 | — | — |
| 2014-12-05 | $6.80 | $6.80 | 1,860 | — | — |
| 2014-12-04 | $6.90 | $6.90 | 10,980 | — | — |
| 2014-12-03 | $7.00 | $7.00 | 11,780 | — | — |
| 2014-12-02 | $6.95 | $6.95 | 9,640 | — | — |
| 2014-12-01 | $6.85 | $6.85 | 2,980 | — | — |
| 2014-11-28 | $7.00 | $7.00 | 10,880 | — | — |
| 2014-11-26 | $7.40 | $7.40 | 7,600 | — | — |
| 2014-11-25 | $7.25 | $7.25 | 2,960 | — | — |
| 2014-11-24 | $7.30 | $7.30 | 17,600 | — | — |
| 2014-11-21 | $7.45 | $7.45 | 5,560 | — | — |
| 2014-11-20 | $7.70 | $7.70 | 4,720 | — | — |
| 2014-11-19 | $7.20 | $7.20 | 5,800 | — | — |
| 2014-11-18 | $7.75 | $7.75 | 7,060 | — | — |
| 2014-11-17 | $7.65 | $7.65 | 3,320 | — | — |
| 2014-11-14 | $7.60 | $7.60 | 44,360 | — | — |
| 2014-11-13 | $7.00 | $7.00 | 10,100 | — | — |
| 2014-11-12 | $8.40 | $8.40 | 4,420 | — | — |
| 2014-11-11 | $8.30 | $8.30 | 4,080 | — | — |
| 2014-11-10 | $8.15 | $8.15 | 5,780 | — | — |
| 2014-11-07 | $8.45 | $8.45 | 14,140 | — | — |
| 2014-11-06 | $8.80 | $8.80 | 13,900 | — | — |
| 2014-11-05 | $8.95 | $8.95 | 3,600 | — | — |
| 2014-11-04 | $9.05 | $9.05 | 1,960 | — | — |
| 2014-11-03 | $9.40 | $9.40 | 6,300 | — | — |
| 2014-10-31 | $9.10 | $9.10 | 7,340 | — | — |
| 2014-10-30 | $9.15 | $9.15 | 8,820 | — | — |
| 2014-10-29 | $9.10 | $9.10 | 4,180 | — | — |
| 2014-10-28 | $9.10 | $9.10 | 27,980 | — | — |
| 2014-10-27 | $9.20 | $9.20 | 12,340 | — | — |
| 2014-10-24 | $9.05 | $9.05 | 8,200 | — | — |
| 2014-10-23 | $9.25 | $9.25 | 1,840 | — | — |
| 2014-10-22 | $8.95 | $8.95 | 10,420 | — | — |
| 2014-10-21 | $8.30 | $8.30 | 9,420 | — | — |
| 2014-10-20 | $7.45 | $7.45 | 11,240 | — | — |
| 2014-10-17 | $7.45 | $7.45 | 13,660 | — | — |
| 2014-10-16 | $7.75 | $7.75 | 10,540 | — | — |
| 2014-10-15 | $7.70 | $7.70 | 3,060 | — | — |
| 2014-10-14 | $7.75 | $7.75 | 1,700 | — | — |
| 2014-10-13 | $7.80 | $7.80 | 4,660 | — | — |
| 2014-10-10 | $7.85 | $7.85 | 5,500 | — | — |
| 2014-10-09 | $8.20 | $8.20 | 12,580 | — | — |
| 2014-10-08 | $8.30 | $8.30 | 13,040 | — | — |
| 2014-10-07 | $8.25 | $8.25 | 2,660 | — | — |
| 2014-10-06 | $8.55 | $8.55 | 7,420 | — | — |
| 2014-10-03 | $9.10 | $9.10 | 5,160 | — | — |
| 2014-10-02 | $9.05 | $9.05 | 14,100 | — | — |
| 2014-10-01 | $9.05 | $9.05 | 14,940 | — | — |
| 2014-09-30 | $9.40 | $9.40 | 15,000 | — | — |
| 2014-09-29 | $9.55 | $9.55 | 15,180 | — | — |
| 2014-09-26 | $10.00 | $10.00 | 24,460 | — | — |
| 2014-09-25 | $9.90 | $9.90 | 60,640 | — | — |
| 2014-09-24 | $9.60 | $9.60 | 23,280 | — | — |
| 2014-09-23 | $9.50 | $9.50 | 26,340 | — | — |
| 2014-09-22 | $9.15 | $9.15 | 23,180 | — | — |
| 2014-09-19 | $9.40 | $9.40 | 19,080 | — | — |
| 2014-09-18 | $8.85 | $8.85 | 4,400 | — | — |
| 2014-09-17 | $8.70 | $8.70 | 4,240 | — | — |
| 2014-09-16 | $8.85 | $8.85 | 10,620 | — | — |
| 2014-09-15 | $8.55 | $8.55 | 13,840 | — | — |
| 2014-09-12 | $8.65 | $8.65 | 22,300 | — | — |
| 2014-09-11 | $9.15 | $9.15 | 8,440 | — | — |
| 2014-09-10 | $9.20 | $9.20 | 7,220 | — | — |
| 2014-09-09 | $9.25 | $9.25 | 16,240 | — | — |
| 2014-09-08 | $9.75 | $9.75 | 17,160 | — | — |
| 2014-09-05 | $9.50 | $9.50 | 15,780 | — | — |
| 2014-09-04 | $9.40 | $9.40 | 3,480 | — | — |
| 2014-09-03 | $9.50 | $9.50 | 6,660 | — | — |
| 2014-09-02 | $9.50 | $9.50 | 20,120 | — | — |
| 2014-08-29 | $10.00 | $10.00 | 4,560 | — | — |
| 2014-08-28 | $10.00 | $10.00 | 2,200 | — | — |
| 2014-08-27 | $10.15 | $10.15 | 10,780 | — | — |
| 2014-08-26 | $10.05 | $10.05 | 7,760 | — | — |
| 2014-08-25 | $10.35 | $10.35 | 5,340 | — | — |
| 2014-08-22 | $10.30 | $10.30 | 7,100 | — | — |
| 2014-08-21 | $10.20 | $10.20 | 11,360 | — | — |
| 2014-08-20 | $10.45 | $10.45 | 14,240 | — | — |
| 2014-08-19 | $10.45 | $10.45 | 21,360 | — | — |
| 2014-08-18 | $9.95 | $9.95 | 20,960 | — | — |
| 2014-08-15 | $9.95 | $9.95 | 26,640 | — | — |
| 2014-08-14 | $9.70 | $9.70 | 7,100 | — | — |
| 2014-08-13 | $9.40 | $9.40 | 6,920 | — | — |
| 2014-08-12 | $9.60 | $9.60 | 2,800 | — | — |
| 2014-08-11 | $9.85 | $9.85 | 5,280 | — | — |
| 2014-08-08 | $9.80 | $9.80 | 4,380 | — | — |
| 2014-08-07 | $9.80 | $9.80 | 5,000 | — | — |
| 2014-08-06 | $9.85 | $9.85 | 8,420 | — | — |
| 2014-08-05 | $9.70 | $9.70 | 8,660 | — | — |
| 2014-08-04 | $9.40 | $9.40 | 3,200 | — | — |
| 2014-08-01 | $9.40 | $9.40 | 10,820 | — | — |
| 2014-07-31 | $10.00 | $10.00 | 10,700 | — | — |
| 2014-07-30 | $9.55 | $9.55 | 3,840 | — | — |
| 2014-07-29 | $9.75 | $9.75 | 11,180 | — | — |
| 2014-07-28 | $10.10 | $10.10 | 12,940 | — | — |
| 2014-07-25 | $10.25 | $10.25 | 18,320 | — | — |
| 2014-07-24 | $10.25 | $10.25 | 32,020 | — | — |
| 2014-07-23 | $9.70 | $9.70 | 23,040 | — | — |
| 2014-07-22 | $9.20 | $9.20 | 4,980 | — | — |
| 2014-07-21 | $9.00 | $9.00 | 6,840 | — | — |
| 2014-07-18 | $8.95 | $8.95 | 13,760 | — | — |
| 2014-07-17 | $9.00 | $9.00 | 19,240 | — | — |
| 2014-07-16 | $9.10 | $9.10 | 8,400 | — | — |
| 2014-07-15 | $9.10 | $9.10 | 17,000 | — | — |
| 2014-07-14 | $9.35 | $9.35 | 11,480 | — | — |
| 2014-07-11 | $9.40 | $9.40 | 17,340 | — | — |
| 2014-07-10 | $9.25 | $9.25 | 15,340 | — | — |
| 2014-07-09 | $9.05 | $9.05 | 7,280 | — | — |
| 2014-07-08 | $9.10 | $9.10 | 6,700 | — | — |
| 2014-07-07 | $9.10 | $9.10 | 5,140 | — | — |
| 2014-07-03 | $9.30 | $9.30 | 5,780 | — | — |
| 2014-07-02 | $9.15 | $9.15 | 9,340 | — | — |
| 2014-07-01 | $9.15 | $9.15 | 21,920 | — | — |
| 2014-06-30 | $9.05 | $9.05 | 9,700 | — | — |
| 2014-06-27 | $9.15 | $9.15 | 12,020 | — | — |
| 2014-06-26 | $9.10 | $9.10 | 11,400 | — | — |
| 2014-06-25 | $9.20 | $9.20 | 33,740 | — | — |
| 2014-06-24 | $9.60 | $9.60 | 147,740 | — | — |
| 2014-06-23 | $7.45 | $7.45 | 2,400 | — | — |
| 2014-06-20 | $7.60 | $7.60 | 10,920 | — | — |
| 2014-06-19 | $7.75 | $7.75 | 13,220 | — | — |
| 2014-06-18 | $7.95 | $7.95 | 5,780 | — | — |
| 2014-06-17 | $8.10 | $8.10 | 15,860 | — | — |
| 2014-06-16 | $7.70 | $7.70 | 3,060 | — | — |
| 2014-06-13 | $7.70 | $7.70 | 7,900 | — | — |
| 2014-06-12 | $7.60 | $7.60 | 7,240 | — | — |
| 2014-06-11 | $7.75 | $7.75 | 7,420 | — | — |
| 2014-06-10 | $7.30 | $7.30 | 6,740 | — | — |
| 2014-06-09 | $7.50 | $7.50 | 14,280 | — | — |
| 2014-06-06 | $7.20 | $7.20 | 4,140 | — | — |
| 2014-06-05 | $7.20 | $7.20 | 9,700 | — | — |
| 2014-06-04 | $7.30 | $7.30 | 8,480 | — | — |
| 2014-06-03 | $7.10 | $7.10 | 9,760 | — | — |
| 2014-06-02 | $7.30 | $7.30 | 10,080 | — | — |
| 2014-05-30 | $7.50 | $7.50 | 2,720 | — | — |
| 2014-05-29 | $7.00 | $7.00 | 7,200 | — | — |
| 2014-05-28 | $7.10 | $7.10 | 26,740 | — | — |
| 2014-05-27 | $7.00 | $7.00 | 57,780 | — | — |
| 2014-05-23 | $6.55 | $6.55 | 19,900 | — | — |
| 2014-05-22 | $6.95 | $6.95 | 25,480 | — | — |
| 2014-05-21 | $6.65 | $6.65 | 20,260 | — | — |
| 2014-05-20 | $7.25 | $7.25 | 14,340 | — | — |
| 2014-05-19 | $7.40 | $7.40 | 10,080 | — | — |
| 2014-05-16 | $7.75 | $7.75 | 59,640 | — | — |
| 2014-05-15 | $7.85 | $7.85 | 11,360 | — | — |
| 2014-05-14 | $7.65 | $7.65 | 28,580 | — | — |
| 2014-05-13 | $8.10 | $8.10 | 10,900 | — | — |
| 2014-05-12 | $8.20 | $8.20 | 11,940 | — | — |
| 2014-05-09 | $8.70 | $8.70 | 22,500 | — | — |
| 2014-05-08 | $8.60 | $8.60 | 9,080 | — | — |
| 2014-05-07 | $8.55 | $8.55 | 28,700 | — | — |
| 2014-05-06 | $9.00 | $9.00 | 12,720 | — | — |
| 2014-05-05 | $9.35 | $9.35 | 7,960 | — | — |
| 2014-05-02 | $8.95 | $8.95 | 18,260 | — | — |
| 2014-05-01 | $8.95 | $8.95 | 5,700 | — | — |
| 2014-04-30 | $9.20 | $9.20 | 15,500 | — | — |
| 2014-04-29 | $8.95 | $8.95 | 31,720 | — | — |
| 2014-04-28 | $9.00 | $9.00 | 24,100 | — | — |
| 2014-04-25 | $9.30 | $9.30 | 22,360 | — | — |
| 2014-04-24 | $9.85 | $9.85 | 17,460 | — | — |
| 2014-04-23 | $10.20 | $10.20 | 28,840 | — | — |
| 2014-04-22 | $9.45 | $9.45 | 23,720 | — | — |
| 2014-04-21 | $9.25 | $9.25 | 11,800 | — | — |
| 2014-04-17 | $9.15 | $9.15 | 22,840 | — | — |
| 2014-04-16 | $8.75 | $8.75 | 56,840 | — | — |
| 2014-04-15 | $8.20 | $8.20 | 83,200 | — | — |
| 2014-04-14 | $9.30 | $9.30 | 48,360 | — | — |
| 2014-04-11 | $9.60 | $9.60 | 11,300 | — | — |
| 2014-04-10 | $9.60 | $9.60 | 39,680 | — | — |
| 2014-04-09 | $10.40 | $10.40 | 64,400 | — | — |
| 2014-04-08 | $9.90 | $9.90 | 45,600 | — | — |
| 2014-04-07 | $10.55 | $10.55 | 69,620 | — | — |
| 2014-04-04 | $10.25 | $10.25 | 47,820 | — | — |
| 2014-04-03 | $11.20 | $11.20 | 75,220 | — | — |
| 2014-04-02 | $11.35 | $11.35 | 37,600 | — | — |
| 2014-04-01 | $11.90 | $11.90 | 61,080 | — | — |
| 2014-03-31 | $12.55 | $12.55 | 39,780 | — | — |
| 2014-03-28 | $13.30 | $13.30 | 46,260 | — | — |
| 2014-03-27 | $12.75 | $12.75 | 53,700 | — | — |
| 2014-03-26 | $13.10 | $13.10 | 36,140 | — | — |
| 2014-03-25 | $13.15 | $13.15 | 45,560 | — | — |
| 2014-03-24 | $12.80 | $12.80 | 19,600 | — | — |
| 2014-03-21 | $12.75 | $12.75 | 25,560 | — | — |
| 2014-03-20 | $13.10 | $13.10 | 22,920 | — | — |
| 2014-03-19 | $13.25 | $13.25 | 27,440 | — | — |
| 2014-03-18 | $13.35 | $13.35 | 20,160 | — | — |
| 2014-03-17 | $13.35 | $13.35 | 15,940 | — | — |
| 2014-03-14 | $13.65 | $13.65 | 20,680 | — | — |
| 2014-03-13 | $13.05 | $13.05 | 50,460 | — | — |
| 2014-03-12 | $13.55 | $13.55 | 33,100 | — | — |
| 2014-03-11 | $13.50 | $13.50 | 74,020 | — | — |
| 2014-03-10 | $13.60 | $13.60 | 28,220 | — | — |
| 2014-03-07 | $14.05 | $14.05 | 37,800 | — | — |
| 2014-03-06 | $14.00 | $14.00 | 44,760 | — | — |
| 2014-03-05 | $14.05 | $14.05 | 69,920 | — | — |
| 2014-03-04 | $14.45 | $14.45 | 46,480 | — | — |
| 2014-03-03 | $14.50 | $14.50 | 129,520 | — | — |
| 2014-02-28 | $13.95 | $13.95 | 81,360 | — | — |
| 2014-02-27 | $12.60 | $12.60 | 26,260 | — | — |
| 2014-02-26 | $12.85 | $12.85 | 59,400 | — | — |
| 2014-02-25 | $11.25 | $11.25 | 19,320 | — | — |
| 2014-02-24 | $11.35 | $11.35 | 44,840 | — | — |
| 2014-02-21 | $10.70 | $10.70 | 12,380 | — | — |
| 2014-02-20 | $11.00 | $11.00 | 10,240 | — | — |
| 2014-02-19 | $10.40 | $10.40 | 26,580 | — | — |
| 2014-02-18 | $10.90 | $10.90 | 26,900 | — | — |
| 2014-02-14 | $11.00 | $11.00 | 45,400 | — | — |
| 2014-02-13 | $11.15 | $11.15 | 38,500 | — | — |
| 2014-02-12 | $10.85 | $10.85 | 29,860 | — | — |
| 2014-02-11 | $10.95 | $10.95 | 21,740 | — | — |
| 2014-02-10 | $11.05 | $11.05 | 43,160 | — | — |
| 2014-02-07 | $11.05 | $11.05 | 13,440 | — | — |
| 2014-02-06 | $11.20 | $11.20 | 25,920 | — | — |
| 2014-02-05 | $10.75 | $10.75 | 30,440 | — | — |
| 2014-02-04 | $11.00 | $11.00 | 19,540 | — | — |
| 2014-02-03 | $11.20 | $11.20 | 24,580 | — | — |
| 2014-01-31 | $11.35 | $11.35 | 31,200 | — | — |
| 2014-01-30 | $11.80 | $11.80 | 23,500 | — | — |
| 2014-01-29 | $11.85 | $11.85 | 14,380 | — | — |
| 2014-01-28 | $12.00 | $12.00 | 60,860 | — | — |
| 2014-01-27 | $11.15 | $11.15 | 92,480 | — | — |
| 2014-01-24 | $11.15 | $11.15 | 32,480 | — | — |
| 2014-01-23 | $11.40 | $11.40 | 35,260 | — | — |
| 2014-01-22 | $11.90 | $11.90 | 67,740 | — | — |
| 2014-01-21 | $11.10 | $11.10 | 146,960 | — | — |
| 2014-01-17 | $12.25 | $12.25 | 187,540 | — | — |
| 2014-01-16 | $13.75 | $13.75 | 138,520 | — | — |
| 2014-01-15 | $12.60 | $12.60 | 148,740 | — | — |
| 2014-01-14 | $11.25 | $11.25 | 102,680 | — | — |
| 2014-01-13 | $10.35 | $10.35 | 188,160 | — | — |
| 2014-01-10 | $10.10 | $10.10 | 135,600 | — | — |
| 2014-01-09 | $8.85 | $8.85 | 50,360 | — | — |
| 2014-01-08 | $8.00 | $8.00 | 38,860 | — | — |
| 2014-01-07 | $7.50 | $7.50 | 54,220 | — | — |
| 2014-01-06 | $7.30 | $7.30 | 87,940 | — | — |
| 2014-01-03 | $7.45 | $7.45 | 56,420 | — | — |
| 2014-01-02 | $6.80 | $6.80 | 77,000 | — | — |