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
- 1995-10-06 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 | $9.70 | $9.70 | 3,800 | — | — |
| 2014-12-30 | $9.26 | $9.26 | 3,200 | — | — |
| 2014-12-29 | $9.00 | $9.00 | 1,000 | — | — |
| 2014-12-26 | $9.35 | $9.35 | 1,000 | — | — |
| 2014-12-24 | $9.14 | $9.14 | 2,600 | — | — |
| 2014-12-23 | $9.18 | $9.18 | 0 | — | — |
| 2014-12-22 | $9.40 | $9.40 | 3,000 | — | — |
| 2014-12-19 | $9.37 | $9.37 | 0 | — | — |
| 2014-12-18 | $9.37 | $9.37 | 600 | — | — |
| 2014-12-17 | $9.49 | $9.49 | 4,100 | — | — |
| 2014-12-16 | $9.53 | $9.53 | 2,500 | — | — |
| 2014-12-15 | $9.45 | $9.45 | 6,800 | — | — |
| 2014-12-12 | $9.80 | $9.80 | 5,600 | — | — |
| 2014-12-11 | $9.75 | $9.75 | 2,200 | — | — |
| 2014-12-10 | $9.62 | $9.62 | 0 | — | — |
| 2014-12-09 | $9.62 | $9.62 | 6,800 | — | — |
| 2014-12-08 | $9.75 | $9.75 | 1,600 | — | — |
| 2014-12-05 | $9.70 | $9.70 | 1,000 | — | — |
| 2014-12-04 | $9.59 | $9.59 | 0 | — | — |
| 2014-12-03 | $9.59 | $9.59 | 200 | — | — |
| 2014-12-02 | $9.40 | $9.40 | 125,800 | — | — |
| 2014-12-01 | $9.45 | $9.45 | 600 | — | — |
| 2014-11-28 | $9.54 | $9.54 | 21,100 | — | — |
| 2014-11-26 | $8.99 | $8.99 | 5,900 | — | — |
| 2014-11-25 | $8.84 | $8.84 | 8,800 | — | — |
| 2014-11-24 | $8.56 | $8.56 | 4,700 | — | — |
| 2014-11-21 | $8.79 | $8.79 | 400 | — | — |
| 2014-11-20 | $8.75 | $8.75 | 6,500 | — | — |
| 2014-11-19 | $8.89 | $8.89 | 12,400 | — | — |
| 2014-11-18 | $8.61 | $8.61 | 15,600 | — | — |
| 2014-11-17 | $9.07 | $9.07 | 6,000 | — | — |
| 2014-11-14 | $9.56 | $9.56 | 18,400 | — | — |
| 2014-11-13 | $9.42 | $9.42 | 12,500 | — | — |
| 2014-11-12 | $9.91 | $9.91 | 2,300 | — | — |
| 2014-11-11 | $9.49 | $9.49 | 800 | — | — |
| 2014-11-10 | $9.65 | $9.65 | 600 | — | — |
| 2014-11-07 | $9.59 | $9.59 | 0 | — | — |
| 2014-11-06 | $9.59 | $9.59 | 800 | — | — |
| 2014-11-05 | $9.60 | $9.60 | 0 | — | — |
| 2014-11-04 | $9.60 | $9.60 | 2,100 | — | — |
| 2014-11-03 | $9.63 | $9.63 | 700 | — | — |
| 2014-10-31 | $9.77 | $9.77 | 5,800 | — | — |
| 2014-10-30 | $9.69 | $9.69 | 1,400 | — | — |
| 2014-10-29 | $9.47 | $9.47 | 0 | — | — |
| 2014-10-28 | $9.47 | $9.47 | 500 | — | — |
| 2014-10-27 | $9.68 | $9.68 | 0 | — | — |
| 2014-10-24 | $9.68 | $9.68 | 0 | — | — |
| 2014-10-23 | $9.68 | $9.68 | 0 | — | — |
| 2014-10-22 | $9.68 | $9.68 | 3,800 | — | — |
| 2014-10-21 | $9.55 | $9.55 | 0 | — | — |
| 2014-10-20 | $9.55 | $9.55 | 0 | — | — |
| 2014-10-17 | $9.55 | $9.55 | 0 | — | — |
| 2014-10-16 | $9.55 | $9.55 | 0 | — | — |
| 2014-10-15 | $9.55 | $9.55 | 3,700 | — | — |
| 2014-10-14 | $9.52 | $9.52 | 0 | — | — |
| 2014-10-13 | $9.52 | $9.52 | 0 | — | — |
| 2014-10-10 | $9.52 | $9.52 | 0 | — | — |
| 2014-10-09 | $9.52 | $9.52 | 300 | — | — |
| 2014-10-08 | $9.85 | $9.85 | 1,100 | — | — |
| 2014-10-07 | $9.54 | $9.54 | 1,500 | — | — |
| 2014-10-06 | $9.63 | $9.63 | 200 | — | — |
| 2014-10-03 | $9.56 | $9.56 | 600 | — | — |
| 2014-10-02 | $9.86 | $9.86 | 3,600 | — | — |
| 2014-10-01 | $9.75 | $9.75 | 5,500 | — | — |
| 2014-09-30 | $9.89 | $9.89 | 3,900 | — | — |
| 2014-09-29 | $9.80 | $9.80 | 3,200 | — | — |
| 2014-09-26 | $9.49 | $9.49 | 900 | — | — |
| 2014-09-25 | $9.49 | $9.49 | 400 | — | — |
| 2014-09-24 | $9.69 | $9.69 | 0 | — | — |
| 2014-09-23 | $9.69 | $9.69 | 0 | — | — |
| 2014-09-22 | $9.69 | $9.69 | 4,200 | — | — |
| 2014-09-19 | $9.79 | $9.79 | 12,900 | — | — |
| 2014-09-18 | $9.79 | $9.79 | 5,200 | — | — |
| 2014-09-17 | $9.90 | $9.90 | 300 | — | — |
| 2014-09-16 | $9.90 | $9.90 | 8,200 | — | — |
| 2014-09-15 | $9.81 | $9.81 | 18,300 | — | — |
| 2014-09-12 | $9.80 | $9.80 | 0 | — | — |
| 2014-09-11 | $9.80 | $9.80 | 700 | — | — |
| 2014-09-10 | $10.02 | $10.02 | 6,700 | — | — |
| 2014-09-09 | $9.60 | $9.60 | 200 | — | — |
| 2014-09-08 | $9.68 | $9.68 | 0 | — | — |
| 2014-09-05 | $9.68 | $9.68 | 4,300 | — | — |
| 2014-09-04 | $9.76 | $9.76 | 1,800 | — | — |
| 2014-09-03 | $9.80 | $9.80 | 11,900 | — | — |
| 2014-09-02 | $9.67 | $9.67 | 4,600 | — | — |
| 2014-08-29 | $9.84 | $9.84 | 11,000 | — | — |
| 2014-08-28 | $9.05 | $9.05 | 3,700 | — | — |
| 2014-08-27 | $9.12 | $9.12 | 28,300 | — | — |
| 2014-08-26 | $9.00 | $9.00 | 8,900 | — | — |
| 2014-08-25 | $9.02 | $9.02 | 600 | — | — |
| 2014-08-22 | $8.85 | $8.85 | 0 | — | — |
| 2014-08-21 | $8.85 | $8.85 | 7,900 | — | — |
| 2014-08-20 | $8.60 | $8.60 | 9,300 | — | — |
| 2014-08-19 | $8.70 | $8.70 | 13,500 | — | — |
| 2014-08-18 | $8.95 | $8.95 | 4,300 | — | — |
| 2014-08-15 | $9.23 | $9.23 | 10,600 | — | — |
| 2014-08-14 | $9.27 | $9.27 | 3,000 | — | — |
| 2014-08-13 | $9.26 | $9.26 | 3,100 | — | — |
| 2014-08-12 | $9.39 | $9.39 | 0 | — | — |
| 2014-08-11 | $9.39 | $9.39 | 300 | — | — |
| 2014-08-08 | $9.10 | $9.10 | 4,100 | — | — |
| 2014-08-07 | $9.47 | $9.47 | 0 | — | — |
| 2014-08-06 | $9.47 | $9.47 | 0 | — | — |
| 2014-08-05 | $9.47 | $9.47 | 400 | — | — |
| 2014-08-04 | $9.21 | $9.21 | 2,800 | — | — |
| 2014-08-01 | $9.37 | $9.37 | 1,900 | — | — |
| 2014-07-31 | $9.50 | $9.50 | 1,700 | — | — |
| 2014-07-30 | $9.38 | $9.38 | 2,200 | — | — |
| 2014-07-29 | $9.54 | $9.54 | 2,700 | — | — |
| 2014-07-28 | $9.55 | $9.55 | 2,000 | — | — |
| 2014-07-25 | $9.61 | $9.61 | 20,800 | — | — |
| 2014-07-24 | $9.49 | $9.49 | 20,400 | — | — |
| 2014-07-23 | $9.45 | $9.45 | 0 | — | — |
| 2014-07-22 | $9.45 | $9.45 | 200 | — | — |
| 2014-07-21 | $9.48 | $9.48 | 900 | — | — |
| 2014-07-18 | $9.40 | $9.40 | 0 | — | — |
| 2014-07-17 | $9.40 | $9.40 | 0 | — | — |
| 2014-07-16 | $9.40 | $9.40 | 0 | — | — |
| 2014-07-15 | $9.40 | $9.40 | 0 | — | — |
| 2014-07-14 | $9.40 | $9.40 | 18,000 | — | — |
| 2014-07-11 | $9.35 | $9.35 | 2,200 | — | — |
| 2014-07-10 | $9.44 | $9.44 | 0 | — | — |
| 2014-07-09 | $9.44 | $9.44 | 600 | — | — |
| 2014-07-08 | $9.35 | $9.35 | 8,100 | — | — |
| 2014-07-07 | $9.75 | $9.75 | 500 | — | — |
| 2014-07-03 | $9.91 | $9.91 | 0 | — | — |
| 2014-07-02 | $9.91 | $9.91 | 400 | — | — |
| 2014-07-01 | $9.72 | $9.72 | 0 | — | — |
| 2014-06-30 | $9.72 | $9.72 | 4,500 | — | — |
| 2014-06-27 | $9.50 | $9.50 | 3,900 | — | — |
| 2014-06-26 | $9.81 | $9.81 | 6,500 | — | — |
| 2014-06-25 | $10.49 | $10.49 | 0 | — | — |
| 2014-06-24 | $10.49 | $10.49 | 2,900 | — | — |
| 2014-06-23 | $10.30 | $10.30 | 0 | — | — |
| 2014-06-20 | $10.30 | $10.30 | 0 | — | — |
| 2014-06-19 | $10.30 | $10.30 | 2,000 | — | — |
| 2014-06-18 | $10.27 | $10.27 | 2,800 | — | — |
| 2014-06-17 | $10.29 | $10.29 | 0 | — | — |
| 2014-06-16 | $10.29 | $10.29 | 500 | — | — |
| 2014-06-13 | $10.01 | $10.01 | 0 | — | — |
| 2014-06-12 | $10.01 | $10.01 | 400 | — | — |
| 2014-06-11 | $10.34 | $10.34 | 13,400 | — | — |
| 2014-06-10 | $10.59 | $10.59 | 500 | — | — |
| 2014-06-09 | $10.33 | $10.33 | 2,700 | — | — |
| 2014-06-06 | $10.30 | $10.30 | 0 | — | — |
| 2014-06-05 | $10.30 | $10.30 | 500 | — | — |
| 2014-06-04 | $10.29 | $10.29 | 0 | — | — |
| 2014-06-03 | $10.29 | $10.29 | 0 | — | — |
| 2014-06-02 | $10.29 | $10.29 | 400 | — | — |
| 2014-05-30 | $10.39 | $10.39 | 700 | — | — |
| 2014-05-29 | $10.22 | $10.22 | 500 | — | — |
| 2014-05-28 | $10.20 | $10.20 | 4,400 | — | — |
| 2014-05-27 | $10.15 | $10.15 | 300 | — | — |
| 2014-05-23 | $10.17 | $10.17 | 0 | — | — |
| 2014-05-22 | $10.17 | $10.17 | 0 | — | — |
| 2014-05-21 | $10.17 | $10.17 | 2,400 | — | — |
| 2014-05-20 | $10.04 | $10.04 | 400 | — | — |
| 2014-05-19 | $10.15 | $10.15 | 2,700 | — | — |
| 2014-05-16 | $10.20 | $10.20 | 4,400 | — | — |
| 2014-05-15 | $10.25 | $10.25 | 3,300 | — | — |
| 2014-05-14 | $9.75 | $9.75 | 600 | — | — |
| 2014-05-13 | $9.94 | $9.94 | 6,400 | — | — |
| 2014-05-12 | $9.75 | $9.75 | 6,100 | — | — |
| 2014-05-09 | $9.60 | $9.60 | 0 | — | — |
| 2014-05-08 | $9.60 | $9.60 | 0 | — | — |
| 2014-05-07 | $9.60 | $9.60 | 0 | — | — |
| 2014-05-06 | $9.60 | $9.60 | 0 | — | — |
| 2014-05-05 | $9.60 | $9.60 | 1,100 | — | — |
| 2014-05-02 | $9.63 | $9.63 | 0 | — | — |
| 2014-05-01 | $9.63 | $9.63 | 0 | — | — |
| 2014-04-30 | $9.63 | $9.63 | 38,200 | — | — |
| 2014-04-29 | $9.85 | $9.85 | 200 | — | — |
| 2014-04-28 | $9.70 | $9.70 | 4,500 | — | — |
| 2014-04-25 | $9.60 | $9.60 | 0 | — | — |
| 2014-04-24 | $9.60 | $9.60 | 1,300 | — | — |
| 2014-04-23 | $9.68 | $9.68 | 2,900 | — | — |
| 2014-04-22 | $9.65 | $9.65 | 6,300 | — | — |
| 2014-04-21 | $9.68 | $9.68 | 0 | — | — |
| 2014-04-17 | $9.68 | $9.68 | 400 | — | — |
| 2014-04-16 | $9.82 | $9.82 | 700 | — | — |
| 2014-04-15 | $9.67 | $9.67 | 0 | — | — |
| 2014-04-14 | $9.67 | $9.67 | 0 | — | — |
| 2014-04-11 | $9.67 | $9.67 | 0 | — | — |
| 2014-04-10 | $9.67 | $9.67 | 0 | — | — |
| 2014-04-09 | $9.67 | $9.67 | 0 | — | — |
| 2014-04-08 | $9.67 | $9.67 | 300 | — | — |
| 2014-04-07 | $9.50 | $9.50 | 19,500 | — | — |
| 2014-04-04 | $9.50 | $9.50 | 400 | — | — |
| 2014-04-03 | $9.65 | $9.65 | 2,600 | — | — |
| 2014-04-02 | $9.63 | $9.63 | 400 | — | — |
| 2014-04-01 | $9.50 | $9.50 | 11,000 | — | — |
| 2014-03-31 | $9.82 | $9.82 | 400 | — | — |
| 2014-03-28 | $9.87 | $9.87 | 0 | — | — |
| 2014-03-27 | $9.87 | $9.87 | 0 | — | — |
| 2014-03-26 | $9.87 | $9.87 | 13,100 | — | — |
| 2014-03-25 | $10.00 | $10.00 | 600 | — | — |
| 2014-03-24 | $10.07 | $10.07 | 0 | — | — |
| 2014-03-21 | $10.07 | $10.07 | 0 | — | — |
| 2014-03-20 | $10.07 | $10.07 | 0 | — | — |
| 2014-03-19 | $10.07 | $10.07 | 1,700 | — | — |
| 2014-03-18 | $10.00 | $10.00 | 1,900 | — | — |
| 2014-03-17 | $10.00 | $10.00 | 0 | — | — |
| 2014-03-14 | $10.00 | $10.00 | 100 | — | — |
| 2014-03-13 | $10.10 | $10.10 | 0 | — | — |
| 2014-03-12 | $10.10 | $10.10 | 1,400 | — | — |
| 2014-03-11 | $9.85 | $9.85 | 0 | — | — |
| 2014-03-10 | $9.85 | $9.85 | 400 | — | — |
| 2014-03-07 | $9.68 | $9.68 | 0 | — | — |
| 2014-03-06 | $9.68 | $9.68 | 300 | — | — |
| 2014-03-05 | $9.85 | $9.85 | 1,000 | — | — |
| 2014-03-04 | $9.85 | $9.85 | 0 | — | — |
| 2014-03-03 | $9.85 | $9.85 | 2,600 | — | — |
| 2014-02-28 | $9.96 | $9.96 | 0 | — | — |
| 2014-02-27 | $9.96 | $9.96 | 300 | — | — |
| 2014-02-26 | $9.93 | $9.93 | 0 | — | — |
| 2014-02-25 | $9.93 | $9.93 | 0 | — | — |
| 2014-02-24 | $9.93 | $9.93 | 100 | — | — |
| 2014-02-21 | $9.80 | $9.80 | 0 | — | — |
| 2014-02-20 | $9.80 | $9.80 | 2,800 | — | — |
| 2014-02-19 | $9.70 | $9.70 | 0 | — | — |
| 2014-02-18 | $9.70 | $9.70 | 3,700 | — | — |
| 2014-02-14 | $9.30 | $9.30 | 500 | — | — |
| 2014-02-13 | $9.35 | $9.35 | 1,000 | — | — |
| 2014-02-12 | $9.45 | $9.45 | 1,000 | — | — |
| 2014-02-11 | $9.45 | $9.45 | 1,500 | — | — |
| 2014-02-10 | $9.43 | $9.43 | 1,800 | — | — |
| 2014-02-07 | $9.40 | $9.40 | 200 | — | — |
| 2014-02-06 | $9.36 | $9.36 | 2,400 | — | — |
| 2014-02-05 | $9.50 | $9.50 | 300 | — | — |
| 2014-02-04 | $9.50 | $9.50 | 3,800 | — | — |
| 2014-02-03 | $9.59 | $9.59 | 1,000 | — | — |
| 2014-01-31 | $9.86 | $9.86 | 400 | — | — |
| 2014-01-30 | $9.85 | $9.85 | 0 | — | — |
| 2014-01-29 | $9.85 | $9.85 | 5,500 | — | — |
| 2014-01-28 | $10.00 | $10.00 | 700 | — | — |
| 2014-01-27 | $10.00 | $10.00 | 7,000 | — | — |
| 2014-01-24 | $9.91 | $9.91 | 0 | — | — |
| 2014-01-23 | $9.91 | $9.91 | 2,700 | — | — |
| 2014-01-22 | $10.25 | $10.25 | 2,500 | — | — |
| 2014-01-21 | $9.99 | $9.99 | 900 | — | — |
| 2014-01-17 | $10.08 | $10.08 | 0 | — | — |
| 2014-01-16 | $10.08 | $10.08 | 900 | — | — |
| 2014-01-15 | $10.14 | $10.14 | 0 | — | — |
| 2014-01-14 | $10.14 | $10.14 | 12,900 | — | — |
| 2014-01-13 | $10.20 | $10.20 | 600 | — | — |
| 2014-01-10 | $10.21 | $10.21 | 300 | — | — |
| 2014-01-09 | $10.32 | $10.32 | 0 | — | — |
| 2014-01-08 | $10.32 | $10.32 | 2,900 | — | — |
| 2014-01-07 | $10.59 | $10.59 | 6,800 | — | — |
| 2014-01-06 | $10.24 | $10.24 | 15,200 | — | — |
| 2014-01-03 | $10.30 | $10.30 | 3,000 | — | — |
| 2014-01-02 | $10.49 | $10.49 | 6,600 | — | — |