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
- 1994-04-05 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 | $6.17 | $6.30 | 23,170 | — | — |
| 2014-12-30 | $6.03 | $6.16 | 79,380 | — | — |
| 2014-12-29 | $6.46 | $6.59 | 22,855 | — | — |
| 2014-12-26 | $6.09 | $6.21 | 23,065 | — | — |
| 2014-12-24 | $6.03 | $6.16 | 22,785 | — | — |
| 2014-12-23 | $5.60 | $5.72 | 75,075 | — | — |
| 2014-12-22 | $5.80 | $5.92 | 71,960 | — | — |
| 2014-12-19 | $5.80 | $5.92 | 39,445 | — | — |
| 2014-12-18 | $6.03 | $6.16 | 223,685 | — | — |
| 2014-12-17 | $5.97 | $6.10 | 8,890 | — | — |
| 2014-12-16 | $5.86 | $5.98 | 66,150 | — | — |
| 2014-12-15 | $5.86 | $5.98 | 20,685 | — | — |
| 2014-12-12 | $5.71 | $5.83 | 14,770 | — | — |
| 2014-12-11 | $5.77 | $5.89 | 7,665 | — | — |
| 2014-12-10 | $5.71 | $5.83 | 19,390 | — | — |
| 2014-12-09 | $5.77 | $5.89 | 7,245 | — | — |
| 2014-12-08 | $6.06 | $6.18 | 27,825 | — | — |
| 2014-12-05 | $6.40 | $6.53 | 6,370 | — | — |
| 2014-12-04 | $6.60 | $6.74 | 10,990 | — | — |
| 2014-12-03 | $6.66 | $6.80 | 12,460 | — | — |
| 2014-12-02 | $6.51 | $6.65 | 20,160 | — | — |
| 2014-12-01 | $6.83 | $6.97 | 30,380 | — | — |
| 2014-11-28 | $7.66 | $7.82 | 15,995 | — | — |
| 2014-11-26 | $8.20 | $8.37 | 4,865 | — | — |
| 2014-11-25 | $8.54 | $8.72 | 7,140 | — | — |
| 2014-11-24 | $8.57 | $8.75 | 4,270 | — | — |
| 2014-11-21 | $8.57 | $8.75 | 5,845 | — | — |
| 2014-11-20 | $8.69 | $8.87 | 5,740 | — | — |
| 2014-11-19 | $8.69 | $8.87 | 12,635 | — | — |
| 2014-11-18 | $8.80 | $8.99 | 11,795 | — | — |
| 2014-11-17 | $8.91 | $9.10 | 17,955 | — | — |
| 2014-11-14 | $8.91 | $9.10 | 6,720 | — | — |
| 2014-11-13 | $8.86 | $9.04 | 13,230 | — | — |
| 2014-11-12 | $8.94 | $9.13 | 13,965 | — | — |
| 2014-11-11 | $9.23 | $9.42 | 36,960 | — | — |
| 2014-11-10 | $8.86 | $9.04 | 64,820 | — | — |
| 2014-11-07 | $8.71 | $8.90 | 71,225 | — | — |
| 2014-11-06 | $8.89 | $9.07 | 193,865 | — | — |
| 2014-11-05 | $9.03 | $9.22 | 8,505 | — | — |
| 2014-11-04 | $8.74 | $8.93 | 38,710 | — | — |
| 2014-11-03 | $9.14 | $9.34 | 32,375 | — | — |
| 2014-10-31 | $8.97 | $9.16 | 44,415 | — | — |
| 2014-10-30 | $9.14 | $9.34 | 10,360 | — | — |
| 2014-10-29 | $9.09 | $9.28 | 20,020 | — | — |
| 2014-10-28 | $9.17 | $9.36 | 27,440 | — | — |
| 2014-10-27 | $9.09 | $9.28 | 134,610 | — | — |
| 2014-10-24 | $9.34 | $9.54 | 31,850 | — | — |
| 2014-10-23 | $9.69 | $9.89 | 82,880 | — | — |
| 2014-10-22 | $9.60 | $9.80 | 26,530 | — | — |
| 2014-10-21 | $9.97 | $10.18 | 49,420 | — | — |
| 2014-10-20 | $9.86 | $10.06 | 36,540 | — | — |
| 2014-10-17 | $10.06 | $10.27 | 56,000 | — | — |
| 2014-10-16 | $10.11 | $10.33 | 32,760 | — | — |
| 2014-10-15 | $10.14 | $10.36 | 41,895 | — | — |
| 2014-10-14 | $10.31 | $10.53 | 32,515 | — | — |
| 2014-10-13 | $10.03 | $10.24 | 13,405 | — | — |
| 2014-10-10 | $10.03 | $10.24 | 22,190 | — | — |
| 2014-10-09 | $9.74 | $9.95 | 83,685 | — | — |
| 2014-10-08 | $9.54 | $9.74 | 21,420 | — | — |
| 2014-10-07 | $9.86 | $10.06 | 15,295 | — | — |
| 2014-10-06 | $10.23 | $10.44 | 7,000 | — | — |
| 2014-10-03 | $10.37 | $10.59 | 5,740 | — | — |
| 2014-10-02 | $10.51 | $10.74 | 12,250 | — | — |
| 2014-10-01 | $10.57 | $10.79 | 6,055 | — | — |
| 2014-09-30 | $11.00 | $11.23 | 17,115 | — | — |
| 2014-09-29 | $11.57 | $11.82 | 13,475 | — | — |
| 2014-09-26 | $11.91 | $12.17 | 7,385 | — | — |
| 2014-09-25 | $11.80 | $12.05 | 5,880 | — | — |
| 2014-09-24 | $11.91 | $12.17 | 17,500 | — | — |
| 2014-09-23 | $11.63 | $11.87 | 7,350 | — | — |
| 2014-09-22 | $11.80 | $12.05 | 19,985 | — | — |
| 2014-09-19 | $11.34 | $11.58 | 10,955 | — | — |
| 2014-09-18 | $11.14 | $11.38 | 7,035 | — | — |
| 2014-09-17 | $11.00 | $11.23 | 11,655 | — | — |
| 2014-09-16 | $10.60 | $10.82 | 5,005 | — | — |
| 2014-09-15 | $10.60 | $10.82 | 5,285 | — | — |
| 2014-09-12 | $10.71 | $10.94 | 7,700 | — | — |
| 2014-09-11 | $11.26 | $11.49 | 8,610 | — | — |
| 2014-09-10 | $10.94 | $11.17 | 3,780 | — | — |
| 2014-09-09 | $11.03 | $11.26 | 30,170 | — | — |
| 2014-09-08 | $10.71 | $10.94 | 7,770 | — | — |
| 2014-09-05 | $11.00 | $11.23 | 5,635 | — | — |
| 2014-09-04 | $11.23 | $11.47 | 9,625 | — | — |
| 2014-09-03 | $11.46 | $11.70 | 12,005 | — | — |
| 2014-09-02 | $11.51 | $11.76 | 15,470 | — | — |
| 2014-08-29 | $11.43 | $11.67 | 14,770 | — | — |
| 2014-08-28 | $11.03 | $11.26 | 7,875 | — | — |
| 2014-08-27 | $10.89 | $11.12 | 4,165 | — | — |
| 2014-08-26 | $10.94 | $11.17 | 36,855 | — | — |
| 2014-08-25 | $10.94 | $11.17 | 17,010 | — | — |
| 2014-08-22 | $11.37 | $11.61 | 17,045 | — | — |
| 2014-08-21 | $11.31 | $11.55 | 112,315 | — | — |
| 2014-08-20 | $11.06 | $11.29 | 36,820 | — | — |
| 2014-08-19 | $11.03 | $11.26 | 135,380 | — | — |
| 2014-08-18 | $10.83 | $11.06 | 14,140 | — | — |
| 2014-08-15 | $10.77 | $11.00 | 5,460 | — | — |
| 2014-08-14 | $10.74 | $10.97 | 47,600 | — | — |
| 2014-08-13 | $10.97 | $11.20 | 6,125 | — | — |
| 2014-08-12 | $11.00 | $11.23 | 6,370 | — | — |
| 2014-08-11 | $11.26 | $11.49 | 10,360 | — | — |
| 2014-08-08 | $11.17 | $11.41 | 14,105 | — | — |
| 2014-08-07 | $10.91 | $11.14 | 24,885 | — | — |
| 2014-08-06 | $11.20 | $11.44 | 12,880 | — | — |
| 2014-08-05 | $10.89 | $11.12 | 23,135 | — | — |
| 2014-08-04 | $10.91 | $11.14 | 23,275 | — | — |
| 2014-08-01 | $11.00 | $11.23 | 41,650 | — | — |
| 2014-07-31 | $11.23 | $11.47 | 48,020 | — | — |
| 2014-07-30 | $11.31 | $11.55 | 32,130 | — | — |
| 2014-07-29 | $12.11 | $12.37 | 25,025 | — | — |
| 2014-07-28 | $12.17 | $12.43 | 65,555 | — | — |
| 2014-07-25 | $13.29 | $13.57 | 38,710 | — | — |
| 2014-07-24 | $13.20 | $13.48 | 16,310 | — | — |
| 2014-07-23 | $13.57 | $13.86 | 57,960 | — | — |
| 2014-07-22 | $13.60 | $13.89 | 8,540 | — | — |
| 2014-07-21 | $13.63 | $13.92 | 20,055 | — | — |
| 2014-07-18 | $13.97 | $14.27 | 24,395 | — | — |
| 2014-07-17 | $13.86 | $14.15 | 14,805 | — | — |
| 2014-07-16 | $14.11 | $14.41 | 30,975 | — | — |
| 2014-07-15 | $13.94 | $14.24 | 60,270 | — | — |
| 2014-07-14 | $14.29 | $14.59 | 56,350 | — | — |
| 2014-07-11 | $13.94 | $14.24 | 61,110 | — | — |
| 2014-07-10 | $13.43 | $13.71 | 20,790 | — | — |
| 2014-07-09 | $13.57 | $13.86 | 9,380 | — | — |
| 2014-07-08 | $14.20 | $14.50 | 25,830 | — | — |
| 2014-07-07 | $14.46 | $14.76 | 24,360 | — | — |
| 2014-07-03 | $15.09 | $15.40 | 9,100 | — | — |
| 2014-07-02 | $15.14 | $15.46 | 24,955 | — | — |
| 2014-07-01 | $15.54 | $15.87 | 66,780 | — | — |
| 2014-06-30 | $15.57 | $15.90 | 100,345 | — | — |
| 2014-06-27 | $14.69 | $15.00 | 855,960 | — | — |
| 2014-06-26 | $13.14 | $13.42 | 21,665 | — | — |
| 2014-06-25 | $13.09 | $13.36 | 43,225 | — | — |
| 2014-06-24 | $13.00 | $13.27 | 46,550 | — | — |
| 2014-06-23 | $13.17 | $13.45 | 43,015 | — | — |
| 2014-06-20 | $13.00 | $13.27 | 63,665 | — | — |
| 2014-06-19 | $13.11 | $13.39 | 21,840 | — | — |
| 2014-06-18 | $12.83 | $13.10 | 19,005 | — | — |
| 2014-06-17 | $13.00 | $13.27 | 18,410 | — | — |
| 2014-06-16 | $13.17 | $13.45 | 19,740 | — | — |
| 2014-06-13 | $12.83 | $13.10 | 24,080 | — | — |
| 2014-06-12 | $13.66 | $13.94 | 29,295 | — | — |
| 2014-06-11 | $14.29 | $14.59 | 12,425 | — | — |
| 2014-06-10 | $15.26 | $15.58 | 21,280 | — | — |
| 2014-06-09 | $15.14 | $15.46 | 19,565 | — | — |
| 2014-06-06 | $14.57 | $14.88 | 19,565 | — | — |
| 2014-06-05 | $13.37 | $13.65 | 16,275 | — | — |
| 2014-06-04 | $12.71 | $12.98 | 16,485 | — | — |
| 2014-06-03 | $12.49 | $12.75 | 25,165 | — | — |
| 2014-06-02 | $12.80 | $13.07 | 17,920 | — | — |
| 2014-05-30 | $12.94 | $13.22 | 23,065 | — | — |
| 2014-05-29 | $13.69 | $13.97 | 19,250 | — | — |
| 2014-05-28 | $12.94 | $13.22 | 13,790 | — | — |
| 2014-05-27 | $13.26 | $13.54 | 10,710 | — | — |
| 2014-05-23 | $12.71 | $12.98 | 7,840 | — | — |
| 2014-05-22 | $12.74 | $13.01 | 13,685 | — | — |
| 2014-05-21 | $12.31 | $12.57 | 14,945 | — | — |
| 2014-05-20 | $12.43 | $12.69 | 21,665 | — | — |
| 2014-05-19 | $12.94 | $13.22 | 16,730 | — | — |
| 2014-05-16 | $12.54 | $12.81 | 14,070 | — | — |
| 2014-05-15 | $12.60 | $12.87 | 14,910 | — | — |
| 2014-05-14 | $12.91 | $13.19 | 10,885 | — | — |
| 2014-05-13 | $13.74 | $14.03 | 17,045 | — | — |
| 2014-05-12 | $13.97 | $14.27 | 41,965 | — | — |
| 2014-05-09 | $13.57 | $13.86 | 13,405 | — | — |
| 2014-05-08 | $13.60 | $13.89 | 14,210 | — | — |
| 2014-05-07 | $14.23 | $14.53 | 17,325 | — | — |
| 2014-05-06 | $13.91 | $14.21 | 20,475 | — | — |
| 2014-05-05 | $14.54 | $14.85 | 27,965 | — | — |
| 2014-05-02 | $14.20 | $14.50 | 25,865 | — | — |
| 2014-05-01 | $14.29 | $14.59 | 29,365 | — | — |
| 2014-04-30 | $14.46 | $14.76 | 12,390 | — | — |
| 2014-04-29 | $14.57 | $14.88 | 15,855 | — | — |
| 2014-04-28 | $14.51 | $14.82 | 41,685 | — | — |
| 2014-04-25 | $15.49 | $15.81 | 18,655 | — | — |
| 2014-04-24 | $15.69 | $16.02 | 17,570 | — | — |
| 2014-04-23 | $15.60 | $15.93 | 20,895 | — | — |
| 2014-04-22 | $16.26 | $16.60 | 15,960 | — | — |
| 2014-04-21 | $16.11 | $16.45 | 10,465 | — | — |
| 2014-04-17 | $16.29 | $16.63 | 17,500 | — | — |
| 2014-04-16 | $16.49 | $16.83 | 11,935 | — | — |
| 2014-04-15 | $16.54 | $16.89 | 14,000 | — | — |
| 2014-04-14 | $16.97 | $17.33 | 19,600 | — | — |
| 2014-04-11 | $16.43 | $16.77 | 17,465 | — | — |
| 2014-04-10 | $16.14 | $16.48 | 21,315 | — | — |
| 2014-04-09 | $17.09 | $17.45 | 10,080 | — | — |
| 2014-04-08 | $16.89 | $17.24 | 17,045 | — | — |
| 2014-04-07 | $16.43 | $16.77 | 16,520 | — | — |
| 2014-04-04 | $16.89 | $17.24 | 25,375 | — | — |
| 2014-04-03 | $17.26 | $17.62 | 29,120 | — | — |
| 2014-04-02 | $17.06 | $17.42 | 17,955 | — | — |
| 2014-04-01 | $16.89 | $17.24 | 17,325 | — | — |
| 2014-03-31 | $17.00 | $17.36 | 62,020 | — | — |
| 2014-03-28 | $16.60 | $16.95 | 40,425 | — | — |
| 2014-03-27 | $17.89 | $18.26 | 38,255 | — | — |
| 2014-03-26 | $18.40 | $18.79 | 57,365 | — | — |
| 2014-03-25 | $19.89 | $20.30 | 13,965 | — | — |
| 2014-03-24 | $20.74 | $21.18 | 24,535 | — | — |
| 2014-03-21 | $20.03 | $20.45 | 31,850 | — | — |
| 2014-03-20 | $19.20 | $19.60 | 14,175 | — | — |
| 2014-03-19 | $19.34 | $19.75 | 12,250 | — | — |
| 2014-03-18 | $19.80 | $20.22 | 16,170 | — | — |
| 2014-03-17 | $19.57 | $19.98 | 11,970 | — | — |
| 2014-03-14 | $19.49 | $19.90 | 10,290 | — | — |
| 2014-03-13 | $19.17 | $19.58 | 16,030 | — | — |
| 2014-03-12 | $19.29 | $19.69 | 9,310 | — | — |
| 2014-03-11 | $19.00 | $19.40 | 20,650 | — | — |
| 2014-03-10 | $19.20 | $19.60 | 9,870 | — | — |
| 2014-03-07 | $19.26 | $19.66 | 32,305 | — | — |
| 2014-03-06 | $18.89 | $19.28 | 34,965 | — | — |
| 2014-03-05 | $18.57 | $18.96 | 19,810 | — | — |
| 2014-03-04 | $19.17 | $19.58 | 28,315 | — | — |
| 2014-03-03 | $18.11 | $18.50 | 18,795 | — | — |
| 2014-02-28 | $18.29 | $18.67 | 13,790 | — | — |
| 2014-02-27 | $18.29 | $18.67 | 17,325 | — | — |
| 2014-02-26 | $18.03 | $18.41 | 14,315 | — | — |
| 2014-02-25 | $18.77 | $19.17 | 9,940 | — | — |
| 2014-02-24 | $19.14 | $19.55 | 16,135 | — | — |
| 2014-02-21 | $19.77 | $20.19 | 36,050 | — | — |
| 2014-02-20 | $19.66 | $20.07 | 24,990 | — | — |
| 2014-02-19 | $19.69 | $20.10 | 21,455 | — | — |
| 2014-02-18 | $20.14 | $20.57 | 7,840 | — | — |
| 2014-02-14 | $19.69 | $20.10 | 9,660 | — | — |
| 2014-02-13 | $19.66 | $20.07 | 15,015 | — | — |
| 2014-02-12 | $19.60 | $20.01 | 12,040 | — | — |
| 2014-02-11 | $20.29 | $20.71 | 13,230 | — | — |
| 2014-02-10 | $19.17 | $19.58 | 7,945 | — | — |
| 2014-02-07 | $19.03 | $19.43 | 9,660 | — | — |
| 2014-02-06 | $18.80 | $19.20 | 9,905 | — | — |
| 2014-02-05 | $18.63 | $19.02 | 17,955 | — | — |
| 2014-02-04 | $18.71 | $19.11 | 10,815 | — | — |
| 2014-02-03 | $18.66 | $19.05 | 18,620 | — | — |
| 2014-01-31 | $18.60 | $18.99 | 9,975 | — | — |
| 2014-01-30 | $18.94 | $19.34 | 9,415 | — | — |
| 2014-01-29 | $18.69 | $19.08 | 10,430 | — | — |
| 2014-01-28 | $18.57 | $18.96 | 9,975 | — | — |
| 2014-01-27 | $18.97 | $19.37 | 8,785 | — | — |
| 2014-01-24 | $19.97 | $20.39 | 11,235 | — | — |
| 2014-01-23 | $19.97 | $20.39 | 6,370 | — | — |
| 2014-01-22 | $20.06 | $20.48 | 36,330 | — | — |
| 2014-01-21 | $19.89 | $20.30 | 7,735 | — | — |
| 2014-01-17 | $19.89 | $20.30 | 11,620 | — | — |
| 2014-01-16 | $19.94 | $20.36 | 37,905 | — | — |
| 2014-01-15 | $19.57 | $19.98 | 9,765 | — | — |
| 2014-01-14 | $19.20 | $19.60 | 8,190 | — | — |
| 2014-01-13 | $18.91 | $19.31 | 18,480 | — | — |
| 2014-01-10 | $19.29 | $19.69 | 10,745 | — | — |
| 2014-01-09 | $19.83 | $20.25 | 14,350 | — | — |
| 2014-01-08 | $20.17 | $20.60 | 14,980 | — | — |
| 2014-01-07 | $20.46 | $20.89 | 16,135 | — | — |
| 2014-01-06 | $20.51 | $20.95 | 59,115 | — | — |
| 2014-01-03 | $20.86 | $21.30 | 9,800 | — | — |
| 2014-01-02 | $20.80 | $21.24 | 12,565 | — | — |