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
- 2004-03-30 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 | $9.15 | $10.29 | 5,500 | — | — |
| 2014-12-30 | $9.06 | $10.18 | 3,400 | — | — |
| 2014-12-29 | $9.07 | $10.20 | 2,200 | — | — |
| 2014-12-26 | $9.10 | $10.23 | 200 | — | — |
| 2014-12-24 | $9.07 | $10.20 | 100 | — | — |
| 2014-12-23 | $9.20 | $10.34 | 0 | — | — |
| 2014-12-22 | $9.20 | $10.34 | 3,700 | — | — |
| 2014-12-19 | $8.87 | $9.97 | 5,800 | — | — |
| 2014-12-18 | $9.15 | $10.29 | 5,100 | — | — |
| 2014-12-17 | $9.15 | $10.29 | 1,400 | — | — |
| 2014-12-16 | $9.08 | $10.21 | 300 | — | — |
| 2014-12-15 | $9.13 | $10.26 | 2,400 | — | — |
| 2014-12-12 | $9.14 | $10.27 | 3,900 | — | — |
| 2014-12-11 | $9.20 | $10.34 | 700 | — | — |
| 2014-12-10 | $9.06 | $10.18 | 1,500 | — | — |
| 2014-12-09 | $9.25 | $10.40 | 16,400 | — | — |
| 2014-12-08 | $9.25 | $10.40 | 300 | — | — |
| 2014-12-05 | $9.35 | $10.51 | 3,600 | — | — |
| 2014-12-04 | $9.20 | $10.34 | 5,200 | — | — |
| 2014-12-03 | $9.21 | $10.35 | 10,200 | — | — |
| 2014-12-02 | $9.26 | $10.41 | 3,400 | — | — |
| 2014-12-01 | $9.39 | $10.56 | 100 | — | — |
| 2014-11-28 | $9.38 | $10.54 | 100 | — | — |
| 2014-11-26 | $9.36 | $10.52 | 4,000 | — | — |
| 2014-11-25 | $9.31 | $10.47 | 8,700 | — | — |
| 2014-11-24 | $9.25 | $10.40 | 8,900 | — | — |
| 2014-11-21 | $9.22 | $10.36 | 1,800 | — | — |
| 2014-11-20 | $9.07 | $10.20 | 0 | — | — |
| 2014-11-19 | $9.07 | $10.20 | 0 | — | — |
| 2014-11-18 | $9.07 | $10.20 | 2,900 | — | — |
| 2014-11-17 | $9.05 | $10.17 | 12,900 | — | — |
| 2014-11-14 | $9.03 | $10.15 | 14,000 | — | — |
| 2014-11-13 | $8.94 | $10.05 | 500 | — | — |
| 2014-11-12 | $8.92 | $10.03 | 11,300 | — | — |
| 2014-11-11 | $8.85 | $9.95 | 1,800 | — | — |
| 2014-11-10 | $8.85 | $9.95 | 2,000 | — | — |
| 2014-11-07 | $8.92 | $10.03 | 2,100 | — | — |
| 2014-11-06 | $8.85 | $9.95 | 1,600 | — | — |
| 2014-11-05 | $8.81 | $9.90 | 3,300 | — | — |
| 2014-11-04 | $8.92 | $10.03 | 1,700 | — | — |
| 2014-11-03 | $8.90 | $10.00 | 0 | — | — |
| 2014-10-31 | $8.90 | $10.00 | 700 | — | — |
| 2014-10-30 | $8.87 | $9.97 | 600 | — | — |
| 2014-10-29 | $8.88 | $9.98 | 0 | — | — |
| 2014-10-28 | $8.88 | $9.98 | 1,400 | — | — |
| 2014-10-27 | $8.76 | $9.85 | 200 | — | — |
| 2014-10-24 | $8.84 | $9.94 | 400 | — | — |
| 2014-10-23 | $8.85 | $9.95 | 1,600 | — | — |
| 2014-10-22 | $8.89 | $9.99 | 0 | — | — |
| 2014-10-21 | $8.89 | $9.99 | 1,300 | — | — |
| 2014-10-20 | $8.75 | $9.84 | 2,500 | — | — |
| 2014-10-17 | $8.71 | $9.79 | 300 | — | — |
| 2014-10-16 | $8.80 | $9.89 | 300 | — | — |
| 2014-10-15 | $8.71 | $9.79 | 1,400 | — | — |
| 2014-10-14 | $8.75 | $9.84 | 16,300 | — | — |
| 2014-10-13 | $8.85 | $9.95 | 3,000 | — | — |
| 2014-10-10 | $8.83 | $9.93 | 5,400 | — | — |
| 2014-10-09 | $8.85 | $9.95 | 1,000 | — | — |
| 2014-10-08 | $8.80 | $9.89 | 8,700 | — | — |
| 2014-10-07 | $8.85 | $9.95 | 3,900 | — | — |
| 2014-10-06 | $8.80 | $9.89 | 2,100 | — | — |
| 2014-10-03 | $8.80 | $9.89 | 1,600 | — | — |
| 2014-10-02 | $8.76 | $9.85 | 35,400 | — | — |
| 2014-10-01 | $8.76 | $9.85 | 1,100 | — | — |
| 2014-09-30 | $8.85 | $9.95 | 8,600 | — | — |
| 2014-09-29 | $8.65 | $9.72 | 100 | — | — |
| 2014-09-26 | $8.75 | $9.84 | 2,800 | — | — |
| 2014-09-25 | $8.76 | $9.85 | 20,000 | — | — |
| 2014-09-24 | $8.73 | $9.81 | 4,300 | — | — |
| 2014-09-23 | $8.60 | $9.67 | 100 | — | — |
| 2014-09-22 | $8.60 | $9.67 | 1,200 | — | — |
| 2014-09-19 | $8.75 | $9.84 | 169,800 | — | — |
| 2014-09-18 | $8.70 | $9.78 | 98,200 | — | — |
| 2014-09-17 | $8.80 | $9.89 | 2,500 | — | — |
| 2014-09-16 | $8.75 | $9.84 | 0 | — | — |
| 2014-09-15 | $8.75 | $9.84 | 400 | — | — |
| 2014-09-12 | $8.55 | $9.61 | 3,200 | — | — |
| 2014-09-11 | $8.79 | $9.88 | 200 | — | — |
| 2014-09-10 | $8.85 | $9.95 | 1,800 | — | — |
| 2014-09-09 | $8.73 | $9.81 | 900 | — | — |
| 2014-09-08 | $8.97 | $10.08 | 400 | — | — |
| 2014-09-05 | $8.81 | $9.90 | 0 | — | — |
| 2014-09-04 | $8.81 | $9.90 | 0 | — | — |
| 2014-09-03 | $8.81 | $9.90 | 400 | — | — |
| 2014-09-02 | $8.75 | $9.84 | 700 | — | — |
| 2014-08-29 | $8.65 | $9.72 | 7,300 | — | — |
| 2014-08-28 | $8.75 | $9.84 | 300 | — | — |
| 2014-08-27 | $8.85 | $9.95 | 3,800 | — | — |
| 2014-08-26 | $8.90 | $10.00 | 4,100 | — | — |
| 2014-08-25 | $8.95 | $10.06 | 2,600 | — | — |
| 2014-08-22 | $8.95 | $10.06 | 8,500 | — | — |
| 2014-08-21 | $8.90 | $10.00 | 14,800 | — | — |
| 2014-08-20 | $8.77 | $9.86 | 0 | — | — |
| 2014-08-19 | $8.77 | $9.86 | 200 | — | — |
| 2014-08-18 | $8.77 | $9.86 | 1,500 | — | — |
| 2014-08-15 | $8.80 | $9.89 | 4,400 | — | — |
| 2014-08-14 | $8.75 | $9.84 | 10,000 | — | — |
| 2014-08-13 | $8.80 | $9.89 | 1,900 | — | — |
| 2014-08-12 | $8.58 | $9.65 | 400 | — | — |
| 2014-08-11 | $8.62 | $9.69 | 24,400 | — | — |
| 2014-08-08 | $8.73 | $9.81 | 5,700 | — | — |
| 2014-08-07 | $8.75 | $9.84 | 10,700 | — | — |
| 2014-08-06 | $8.75 | $9.84 | 600 | — | — |
| 2014-08-05 | $8.80 | $9.89 | 700 | — | — |
| 2014-08-04 | $8.84 | $9.94 | 4,400 | — | — |
| 2014-08-01 | $8.80 | $9.89 | 4,100 | — | — |
| 2014-07-31 | $8.80 | $9.89 | 1,300 | — | — |
| 2014-07-30 | $8.89 | $9.99 | 1,500 | — | — |
| 2014-07-29 | $8.78 | $9.87 | 1,800 | — | — |
| 2014-07-28 | $8.95 | $10.06 | 500 | — | — |
| 2014-07-25 | $8.96 | $10.07 | 3,400 | — | — |
| 2014-07-24 | $8.83 | $9.93 | 1,300 | — | — |
| 2014-07-23 | $8.84 | $9.94 | 1,500 | — | — |
| 2014-07-22 | $8.88 | $9.98 | 100 | — | — |
| 2014-07-21 | $8.65 | $9.72 | 500 | — | — |
| 2014-07-18 | $8.70 | $9.78 | 22,700 | — | — |
| 2014-07-17 | $8.69 | $9.77 | 1,700 | — | — |
| 2014-07-16 | $8.66 | $9.74 | 1,100 | — | — |
| 2014-07-15 | $8.72 | $9.80 | 100 | — | — |
| 2014-07-14 | $8.67 | $9.75 | 200 | — | — |
| 2014-07-11 | $8.70 | $9.78 | 600 | — | — |
| 2014-07-10 | $8.65 | $9.72 | 2,300 | — | — |
| 2014-07-09 | $8.67 | $9.75 | 9,300 | — | — |
| 2014-07-08 | $8.74 | $9.82 | 4,200 | — | — |
| 2014-07-07 | $8.73 | $9.81 | 3,800 | — | — |
| 2014-07-03 | $8.63 | $9.70 | 900 | — | — |
| 2014-07-02 | $8.44 | $9.49 | 3,400 | — | — |
| 2014-07-01 | $8.57 | $9.63 | 6,000 | — | — |
| 2014-06-30 | $8.50 | $9.56 | 800 | — | — |
| 2014-06-27 | $8.42 | $9.47 | 0 | — | — |
| 2014-06-26 | $8.42 | $9.47 | 1,500 | — | — |
| 2014-06-25 | $8.46 | $9.51 | 600 | — | — |
| 2014-06-24 | $8.48 | $9.53 | 600 | — | — |
| 2014-06-23 | $8.41 | $9.45 | 700 | — | — |
| 2014-06-20 | $8.44 | $9.49 | 900 | — | — |
| 2014-06-19 | $8.30 | $9.33 | 1,700 | — | — |
| 2014-06-18 | $8.30 | $9.33 | 5,300 | — | — |
| 2014-06-17 | $8.34 | $9.38 | 1,500 | — | — |
| 2014-06-16 | $8.24 | $9.26 | 1,400 | — | — |
| 2014-06-13 | $8.11 | $9.12 | 200 | — | — |
| 2014-06-12 | $8.22 | $9.24 | 0 | — | — |
| 2014-06-11 | $8.22 | $9.24 | 400 | — | — |
| 2014-06-10 | $8.23 | $9.25 | 3,100 | — | — |
| 2014-06-09 | $8.12 | $9.13 | 800 | — | — |
| 2014-06-06 | $8.09 | $9.09 | 1,200 | — | — |
| 2014-06-05 | $8.12 | $9.13 | 500 | — | — |
| 2014-06-04 | $8.00 | $8.99 | 1,900 | — | — |
| 2014-06-03 | $8.00 | $8.99 | 0 | — | — |
| 2014-06-02 | $8.00 | $8.99 | 0 | — | — |
| 2014-05-30 | $8.00 | $8.99 | 800 | — | — |
| 2014-05-29 | $7.97 | $8.96 | 400 | — | — |
| 2014-05-28 | $8.00 | $8.99 | 4,400 | — | — |
| 2014-05-27 | $8.02 | $9.02 | 2,100 | — | — |
| 2014-05-23 | $8.00 | $8.99 | 1,200 | — | — |
| 2014-05-22 | $8.04 | $9.04 | 500 | — | — |
| 2014-05-21 | $8.04 | $9.04 | 3,300 | — | — |
| 2014-05-20 | $8.02 | $9.02 | 2,000 | — | — |
| 2014-05-19 | $8.00 | $8.99 | 2,600 | — | — |
| 2014-05-16 | $8.00 | $8.99 | 100 | — | — |
| 2014-05-15 | $8.04 | $9.04 | 2,500 | — | — |
| 2014-05-14 | $8.02 | $9.02 | 0 | — | — |
| 2014-05-13 | $8.02 | $9.02 | 2,600 | — | — |
| 2014-05-12 | $8.04 | $9.04 | 19,100 | — | — |
| 2014-05-09 | $7.95 | $8.94 | 29,600 | — | — |
| 2014-05-08 | $7.98 | $8.97 | 0 | — | — |
| 2014-05-07 | $7.98 | $8.97 | 1,600 | — | — |
| 2014-05-06 | $8.00 | $8.99 | 10,200 | — | — |
| 2014-05-05 | $8.02 | $9.02 | 3,900 | — | — |
| 2014-05-02 | $7.96 | $8.95 | 3,000 | — | — |
| 2014-05-01 | $7.91 | $8.89 | 1,500 | — | — |
| 2014-04-30 | $7.98 | $8.97 | 400 | — | — |
| 2014-04-29 | $8.05 | $9.05 | 5,200 | — | — |
| 2014-04-28 | $7.99 | $8.98 | 1,300 | — | — |
| 2014-04-25 | $7.98 | $8.97 | 1,200 | — | — |
| 2014-04-24 | $8.02 | $9.02 | 3,900 | — | — |
| 2014-04-23 | $8.00 | $8.99 | 4,600 | — | — |
| 2014-04-22 | $8.09 | $9.09 | 10,900 | — | — |
| 2014-04-21 | $8.04 | $9.04 | 5,400 | — | — |
| 2014-04-17 | $8.05 | $9.05 | 11,600 | — | — |
| 2014-04-16 | $7.96 | $8.95 | 5,500 | — | — |
| 2014-04-15 | $7.88 | $8.86 | 2,000 | — | — |
| 2014-04-14 | $7.90 | $8.88 | 900 | — | — |
| 2014-04-11 | $7.91 | $8.89 | 1,700 | — | — |
| 2014-04-10 | $7.90 | $8.88 | 200 | — | — |
| 2014-04-09 | $7.90 | $8.88 | 1,000 | — | — |
| 2014-04-08 | $8.00 | $8.99 | 1,000 | — | — |
| 2014-04-07 | $7.89 | $8.87 | 0 | — | — |
| 2014-04-04 | $7.89 | $8.87 | 0 | — | — |
| 2014-04-03 | $7.89 | $8.87 | 4,200 | — | — |
| 2014-04-02 | $8.00 | $8.99 | 1,300 | — | — |
| 2014-04-01 | $8.05 | $9.05 | 1,700 | — | — |
| 2014-03-31 | $8.00 | $8.99 | 4,500 | — | — |
| 2014-03-28 | $8.05 | $9.05 | 4,800 | — | — |
| 2014-03-27 | $7.98 | $8.97 | 0 | — | — |
| 2014-03-26 | $7.98 | $8.97 | 1,000 | — | — |
| 2014-03-25 | $7.98 | $8.97 | 0 | — | — |
| 2014-03-24 | $7.98 | $8.97 | 4,700 | — | — |
| 2014-03-21 | $8.00 | $8.99 | 3,900 | — | — |
| 2014-03-20 | $8.12 | $9.13 | 3,100 | — | — |
| 2014-03-19 | $8.18 | $9.20 | 2,000 | — | — |
| 2014-03-18 | $8.12 | $9.13 | 2,000 | — | — |
| 2014-03-17 | $8.20 | $9.22 | 0 | — | — |
| 2014-03-14 | $8.20 | $9.22 | 100 | — | — |
| 2014-03-13 | $8.20 | $9.22 | 1,700 | — | — |
| 2014-03-12 | $8.20 | $9.22 | 100 | — | — |
| 2014-03-11 | $8.20 | $9.22 | 2,100 | — | — |
| 2014-03-10 | $8.20 | $9.17 | 100 | — | — |
| 2014-03-07 | $8.20 | $9.17 | 2,900 | — | — |
| 2014-03-06 | $8.19 | $9.16 | 600 | — | — |
| 2014-03-05 | $8.20 | $9.17 | 500 | — | — |
| 2014-03-04 | $8.24 | $9.22 | 100 | — | — |
| 2014-03-03 | $8.10 | $9.06 | 1,100 | — | — |
| 2014-02-28 | $8.25 | $9.23 | 1,600 | — | — |
| 2014-02-27 | $8.24 | $9.22 | 3,000 | — | — |
| 2014-02-26 | $8.20 | $9.17 | 13,300 | — | — |
| 2014-02-25 | $8.25 | $9.23 | 2,200 | — | — |
| 2014-02-24 | $8.20 | $9.17 | 1,200 | — | — |
| 2014-02-21 | $8.25 | $9.23 | 9,000 | — | — |
| 2014-02-20 | $8.20 | $9.17 | 500 | — | — |
| 2014-02-19 | $8.25 | $9.23 | 100 | — | — |
| 2014-02-18 | $8.25 | $9.23 | 1,800 | — | — |
| 2014-02-14 | $8.33 | $9.32 | 1,800 | — | — |
| 2014-02-13 | $8.33 | $9.32 | 8,800 | — | — |
| 2014-02-12 | $8.21 | $9.18 | 18,300 | — | — |
| 2014-02-11 | $7.95 | $8.89 | 1,600 | — | — |
| 2014-02-10 | $7.90 | $8.84 | 1,100 | — | — |
| 2014-02-07 | $8.09 | $9.05 | 8,900 | — | — |
| 2014-02-06 | $8.07 | $9.03 | 0 | — | — |
| 2014-02-05 | $8.07 | $9.03 | 0 | — | — |
| 2014-02-04 | $8.07 | $9.03 | 200 | — | — |
| 2014-02-03 | $7.86 | $8.79 | 2,700 | — | — |
| 2014-01-31 | $8.05 | $9.01 | 300 | — | — |
| 2014-01-30 | $7.90 | $8.84 | 500 | — | — |
| 2014-01-29 | $8.05 | $9.01 | 3,200 | — | — |
| 2014-01-28 | $7.90 | $8.84 | 0 | — | — |
| 2014-01-27 | $7.90 | $8.84 | 4,400 | — | — |
| 2014-01-24 | $8.00 | $8.95 | 1,800 | — | — |
| 2014-01-23 | $8.02 | $8.97 | 1,500 | — | — |
| 2014-01-22 | $8.02 | $8.97 | 23,300 | — | — |
| 2014-01-21 | $7.75 | $8.67 | 21,700 | — | — |
| 2014-01-17 | $7.59 | $8.49 | 1,000 | — | — |
| 2014-01-16 | $7.50 | $8.39 | 9,800 | — | — |
| 2014-01-15 | $7.45 | $8.33 | 22,500 | — | — |
| 2014-01-14 | $7.40 | $8.28 | 1,700 | — | — |
| 2014-01-13 | $7.33 | $8.20 | 200 | — | — |
| 2014-01-10 | $7.40 | $8.28 | 100 | — | — |
| 2014-01-09 | $7.40 | $8.28 | 6,700 | — | — |
| 2014-01-08 | $7.40 | $8.28 | 500 | — | — |
| 2014-01-07 | $7.40 | $8.28 | 0 | — | — |
| 2014-01-06 | $7.40 | $8.28 | 6,000 | — | — |
| 2014-01-03 | $7.37 | $8.24 | 2,000 | — | — |
| 2014-01-02 | $7.30 | $8.17 | 1,400 | — | — |