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
- 1997-01-22 to 2026-09-03
- 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 | $5.85 | $5.85 | 26,760 | — | — |
| 2014-12-30 | $6.15 | $6.15 | 6,420 | — | — |
| 2014-12-29 | $6.40 | $6.40 | 3,880 | — | — |
| 2014-12-26 | $6.55 | $6.55 | 1,420 | — | — |
| 2014-12-24 | $6.45 | $6.45 | 1,580 | — | — |
| 2014-12-23 | $6.50 | $6.50 | 3,940 | — | — |
| 2014-12-22 | $6.50 | $6.50 | 2,520 | — | — |
| 2014-12-19 | $6.50 | $6.50 | 720 | — | — |
| 2014-12-18 | $6.60 | $6.60 | 4,840 | — | — |
| 2014-12-17 | $6.80 | $6.80 | 2,240 | — | — |
| 2014-12-16 | $6.60 | $6.60 | 620 | — | — |
| 2014-12-15 | $6.75 | $6.75 | 1,940 | — | — |
| 2014-12-12 | $6.90 | $6.90 | 320 | — | — |
| 2014-12-11 | $6.75 | $6.75 | 1,260 | — | — |
| 2014-12-10 | $6.80 | $6.80 | 1,220 | — | — |
| 2014-12-09 | $6.85 | $6.85 | 1,180 | — | — |
| 2014-12-08 | $6.95 | $6.95 | 840 | — | — |
| 2014-12-05 | $7.10 | $7.10 | 3,120 | — | — |
| 2014-12-04 | $7.45 | $7.45 | 0 | — | — |
| 2014-12-03 | $7.45 | $7.45 | 2,540 | — | — |
| 2014-12-02 | $7.50 | $7.50 | 60 | — | — |
| 2014-12-01 | $7.65 | $7.65 | 1,540 | — | — |
| 2014-11-28 | $7.05 | $7.05 | 5,680 | — | — |
| 2014-11-26 | $7.50 | $7.50 | 8,920 | — | — |
| 2014-11-25 | $7.40 | $7.40 | 18,420 | — | — |
| 2014-11-24 | $7.90 | $7.90 | 10,700 | — | — |
| 2014-11-21 | $7.55 | $7.55 | 560 | — | — |
| 2014-11-20 | $7.45 | $7.45 | 2,760 | — | — |
| 2014-11-19 | $7.50 | $7.50 | 20 | — | — |
| 2014-11-18 | $7.90 | $7.90 | 260 | — | — |
| 2014-11-17 | $7.55 | $7.55 | 2,160 | — | — |
| 2014-11-14 | $7.60 | $7.60 | 3,360 | — | — |
| 2014-11-13 | $7.75 | $7.75 | 3,760 | — | — |
| 2014-11-12 | $7.30 | $7.30 | 1,320 | — | — |
| 2014-11-11 | $7.35 | $7.35 | 1,700 | — | — |
| 2014-11-10 | $7.35 | $7.35 | 6,040 | — | — |
| 2014-11-07 | $7.50 | $7.50 | 720 | — | — |
| 2014-11-06 | $7.55 | $7.55 | 320 | — | — |
| 2014-11-05 | $7.55 | $7.55 | 3,440 | — | — |
| 2014-11-04 | $7.55 | $7.55 | 2,840 | — | — |
| 2014-11-03 | $7.90 | $7.90 | 280 | — | — |
| 2014-10-31 | $7.70 | $7.70 | 720 | — | — |
| 2014-10-30 | $7.75 | $7.75 | 300 | — | — |
| 2014-10-29 | $7.80 | $7.80 | 1,300 | — | — |
| 2014-10-28 | $7.85 | $7.85 | 1,440 | — | — |
| 2014-10-27 | $8.25 | $8.25 | 1,360 | — | — |
| 2014-10-24 | $8.15 | $8.15 | 3,460 | — | — |
| 2014-10-23 | $8.00 | $8.00 | 760 | — | — |
| 2014-10-22 | $8.05 | $8.05 | 500 | — | — |
| 2014-10-21 | $7.80 | $7.80 | 960 | — | — |
| 2014-10-20 | $8.00 | $8.00 | 1,400 | — | — |
| 2014-10-17 | $7.95 | $7.95 | 440 | — | — |
| 2014-10-16 | $7.65 | $7.65 | 320 | — | — |
| 2014-10-15 | $7.95 | $7.95 | 5,920 | — | — |
| 2014-10-14 | $7.45 | $7.45 | 120 | — | — |
| 2014-10-13 | $7.60 | $7.60 | 4,560 | — | — |
| 2014-10-10 | $7.65 | $7.65 | 5,860 | — | — |
| 2014-10-09 | $7.85 | $7.85 | 1,940 | — | — |
| 2014-10-08 | $7.70 | $7.70 | 3,840 | — | — |
| 2014-10-07 | $7.50 | $7.50 | 6,120 | — | — |
| 2014-10-06 | $7.50 | $7.50 | 263,920 | — | — |
| 2014-10-03 | $7.55 | $7.55 | 2,940 | — | — |
| 2014-10-02 | $7.70 | $7.70 | 3,640 | — | — |
| 2014-10-01 | $7.75 | $7.75 | 8,420 | — | — |
| 2014-09-30 | $7.80 | $7.80 | 12,660 | — | — |
| 2014-09-29 | $8.05 | $8.05 | 46,460 | — | — |
| 2014-09-26 | $7.55 | $7.55 | 480 | — | — |
| 2014-09-25 | $7.60 | $7.60 | 2,640 | — | — |
| 2014-09-24 | $7.95 | $7.95 | 11,240 | — | — |
| 2014-09-23 | $7.45 | $7.45 | 6,520 | — | — |
| 2014-09-22 | $7.25 | $7.25 | 2,700 | — | — |
| 2014-09-19 | $7.25 | $7.25 | 3,600 | — | — |
| 2014-09-18 | $7.30 | $7.30 | 4,000 | — | — |
| 2014-09-17 | $7.50 | $7.50 | 80 | — | — |
| 2014-09-16 | $7.55 | $7.55 | 6,880 | — | — |
| 2014-09-15 | $7.65 | $7.65 | 10,680 | — | — |
| 2014-09-12 | $7.35 | $7.35 | 8,240 | — | — |
| 2014-09-11 | $7.55 | $7.55 | 3,140 | — | — |
| 2014-09-10 | $7.85 | $7.85 | 2,700 | — | — |
| 2014-09-09 | $7.75 | $7.75 | 2,200 | — | — |
| 2014-09-08 | $8.00 | $8.00 | 320 | — | — |
| 2014-09-05 | $7.85 | $7.85 | 21,560 | — | — |
| 2014-09-04 | $7.50 | $7.50 | 1,540 | — | — |
| 2014-09-03 | $7.75 | $7.75 | 2,680 | — | — |
| 2014-09-02 | $7.70 | $7.70 | 2,140 | — | — |
| 2014-08-29 | $7.65 | $7.65 | 3,100 | — | — |
| 2014-08-28 | $7.60 | $7.60 | 5,600 | — | — |
| 2014-08-27 | $7.80 | $7.80 | 20,060 | — | — |
| 2014-08-26 | $8.75 | $8.75 | 17,320 | — | — |
| 2014-08-25 | $8.15 | $8.15 | 4,620 | — | — |
| 2014-08-22 | $8.00 | $8.00 | 1,400 | — | — |
| 2014-08-21 | $7.95 | $7.95 | 1,540 | — | — |
| 2014-08-20 | $7.90 | $7.90 | 4,480 | — | — |
| 2014-08-19 | $7.70 | $7.70 | 740 | — | — |
| 2014-08-18 | $7.85 | $7.85 | 100 | — | — |
| 2014-08-15 | $7.80 | $7.80 | 400 | — | — |
| 2014-08-14 | $7.50 | $7.50 | 840 | — | — |
| 2014-08-13 | $7.45 | $7.45 | 940 | — | — |
| 2014-08-12 | $7.45 | $7.45 | 5,660 | — | — |
| 2014-08-11 | $7.65 | $7.65 | 5,080 | — | — |
| 2014-08-08 | $7.60 | $7.60 | 4,540 | — | — |
| 2014-08-07 | $7.75 | $7.75 | 3,120 | — | — |
| 2014-08-06 | $7.80 | $7.80 | 4,040 | — | — |
| 2014-08-05 | $7.95 | $7.95 | 9,760 | — | — |
| 2014-08-04 | $7.85 | $7.85 | 7,200 | — | — |
| 2014-08-01 | $8.35 | $8.35 | 17,280 | — | — |
| 2014-07-31 | $8.00 | $8.00 | 41,740 | — | — |
| 2014-07-30 | $7.25 | $7.25 | 15,500 | — | — |
| 2014-07-29 | $7.55 | $7.55 | 9,480 | — | — |
| 2014-07-28 | $8.05 | $8.05 | 3,260 | — | — |
| 2014-07-25 | $8.15 | $8.15 | 14,200 | — | — |
| 2014-07-24 | $8.45 | $8.45 | 31,720 | — | — |
| 2014-07-23 | $8.40 | $8.40 | 23,020 | — | — |
| 2014-07-22 | $8.35 | $8.35 | 19,440 | — | — |
| 2014-07-21 | $8.20 | $8.20 | 26,460 | — | — |
| 2014-07-18 | $7.85 | $7.85 | 3,840 | — | — |
| 2014-07-17 | $8.30 | $8.30 | 1,040 | — | — |
| 2014-07-16 | $8.50 | $8.50 | 2,320 | — | — |
| 2014-07-15 | $8.40 | $8.40 | 5,480 | — | — |
| 2014-07-14 | $8.15 | $8.15 | 4,180 | — | — |
| 2014-07-11 | $8.10 | $8.10 | 2,960 | — | — |
| 2014-07-10 | $8.45 | $8.45 | 3,160 | — | — |
| 2014-07-09 | $8.65 | $8.65 | 10,100 | — | — |
| 2014-07-08 | $8.35 | $8.35 | 17,260 | — | — |
| 2014-07-07 | $8.10 | $8.10 | 14,020 | — | — |
| 2014-07-03 | $7.60 | $7.60 | 9,680 | — | — |
| 2014-07-02 | $7.75 | $7.75 | 3,660 | — | — |
| 2014-07-01 | $8.05 | $8.05 | 15,200 | — | — |
| 2014-06-30 | $7.55 | $7.55 | 560 | — | — |
| 2014-06-27 | $7.50 | $7.50 | 2,120 | — | — |
| 2014-06-26 | $7.45 | $7.45 | 2,480 | — | — |
| 2014-06-25 | $7.55 | $7.55 | 2,140 | — | — |
| 2014-06-24 | $7.50 | $7.50 | 4,220 | — | — |
| 2014-06-23 | $7.55 | $7.55 | 5,620 | — | — |
| 2014-06-20 | $7.55 | $7.55 | 3,180 | — | — |
| 2014-06-19 | $7.25 | $7.25 | 1,640 | — | — |
| 2014-06-18 | $7.05 | $7.05 | 3,460 | — | — |
| 2014-06-17 | $7.30 | $7.30 | 7,640 | — | — |
| 2014-06-16 | $7.40 | $7.40 | 1,140 | — | — |
| 2014-06-13 | $7.50 | $7.50 | 2,520 | — | — |
| 2014-06-12 | $7.25 | $7.25 | 3,680 | — | — |
| 2014-06-11 | $7.50 | $7.50 | 13,300 | — | — |
| 2014-06-10 | $7.00 | $7.00 | 15,360 | — | — |
| 2014-06-09 | $7.00 | $7.00 | 10,980 | — | — |
| 2014-06-06 | $6.95 | $6.95 | 18,020 | — | — |
| 2014-06-05 | $6.50 | $6.50 | 1,120 | — | — |
| 2014-06-04 | $6.35 | $6.35 | 2,380 | — | — |
| 2014-06-03 | $6.35 | $6.35 | 2,580 | — | — |
| 2014-06-02 | $6.55 | $6.55 | 4,340 | — | — |
| 2014-05-30 | $6.70 | $6.70 | 5,060 | — | — |
| 2014-05-29 | $6.85 | $6.85 | 8,080 | — | — |
| 2014-05-28 | $6.95 | $6.95 | 4,440 | — | — |
| 2014-05-27 | $6.95 | $6.95 | 47,980 | — | — |
| 2014-05-23 | $7.65 | $7.65 | 4,780 | — | — |
| 2014-05-22 | $7.85 | $7.85 | 760 | — | — |
| 2014-05-21 | $8.00 | $8.00 | 2,600 | — | — |
| 2014-05-20 | $7.80 | $7.80 | 3,200 | — | — |
| 2014-05-19 | $8.05 | $8.05 | 9,460 | — | — |
| 2014-05-16 | $7.55 | $7.55 | 5,700 | — | — |
| 2014-05-15 | $7.65 | $7.65 | 6,520 | — | — |
| 2014-05-14 | $7.80 | $7.80 | 7,920 | — | — |
| 2014-05-13 | $8.15 | $8.15 | 3,440 | — | — |
| 2014-05-12 | $8.25 | $8.25 | 5,660 | — | — |
| 2014-05-09 | $8.25 | $8.25 | 2,220 | — | — |
| 2014-05-08 | $8.10 | $8.10 | 2,680 | — | — |
| 2014-05-07 | $8.25 | $8.25 | 3,280 | — | — |
| 2014-05-06 | $8.15 | $8.15 | 2,480 | — | — |
| 2014-05-05 | $8.20 | $8.20 | 11,700 | — | — |
| 2014-05-02 | $8.15 | $8.15 | 1,380 | — | — |
| 2014-05-01 | $8.10 | $8.10 | 6,220 | — | — |
| 2014-04-30 | $8.25 | $8.25 | 7,740 | — | — |
| 2014-04-29 | $8.25 | $8.25 | 7,480 | — | — |
| 2014-04-28 | $8.25 | $8.25 | 62,420 | — | — |
| 2014-04-25 | $10.80 | $10.80 | 7,640 | — | — |
| 2014-04-24 | $11.00 | $11.00 | 1,400 | — | — |
| 2014-04-23 | $11.30 | $11.30 | 1,360 | — | — |
| 2014-04-22 | $11.35 | $11.35 | 1,880 | — | — |
| 2014-04-21 | $11.25 | $11.25 | 100 | — | — |
| 2014-04-17 | $11.05 | $11.05 | 1,160 | — | — |
| 2014-04-16 | $10.80 | $10.80 | 1,040 | — | — |
| 2014-04-15 | $10.95 | $10.95 | 6,400 | — | — |
| 2014-04-14 | $10.95 | $10.95 | 2,120 | — | — |
| 2014-04-11 | $11.15 | $11.15 | 2,060 | — | — |
| 2014-04-10 | $10.85 | $10.85 | 4,960 | — | — |
| 2014-04-09 | $11.30 | $11.30 | 2,340 | — | — |
| 2014-04-08 | $11.20 | $11.20 | 6,300 | — | — |
| 2014-04-07 | $10.65 | $10.65 | 15,480 | — | — |
| 2014-04-04 | $11.05 | $11.05 | 8,460 | — | — |
| 2014-04-03 | $11.30 | $11.30 | 8,040 | — | — |
| 2014-04-02 | $11.70 | $11.70 | 8,020 | — | — |
| 2014-04-01 | $11.60 | $11.60 | 4,600 | — | — |
| 2014-03-31 | $11.15 | $11.15 | 14,960 | — | — |
| 2014-03-28 | $11.40 | $11.40 | 6,040 | — | — |
| 2014-03-27 | $11.85 | $11.85 | 4,420 | — | — |
| 2014-03-26 | $11.85 | $11.85 | 7,960 | — | — |
| 2014-03-25 | $12.15 | $12.15 | 6,740 | — | — |
| 2014-03-24 | $12.30 | $12.30 | 7,620 | — | — |
| 2014-03-21 | $12.60 | $12.60 | 8,180 | — | — |
| 2014-03-20 | $13.00 | $13.00 | 1,700 | — | — |
| 2014-03-19 | $13.00 | $13.00 | 5,920 | — | — |
| 2014-03-18 | $13.20 | $13.20 | 11,080 | — | — |
| 2014-03-17 | $13.75 | $13.75 | 52,840 | — | — |
| 2014-03-14 | $12.75 | $12.75 | 11,100 | — | — |
| 2014-03-13 | $12.35 | $12.35 | 3,920 | — | — |
| 2014-03-12 | $12.50 | $12.50 | 10,040 | — | — |
| 2014-03-11 | $12.25 | $12.25 | 6,540 | — | — |
| 2014-03-10 | $12.55 | $12.55 | 7,420 | — | — |
| 2014-03-07 | $12.10 | $12.10 | 5,400 | — | — |
| 2014-03-06 | $12.40 | $12.40 | 16,520 | — | — |
| 2014-03-05 | $13.05 | $13.05 | 31,200 | — | — |
| 2014-03-04 | $12.25 | $12.25 | 7,300 | — | — |
| 2014-03-03 | $11.65 | $11.65 | 5,260 | — | — |
| 2014-02-28 | $11.90 | $11.90 | 1,460 | — | — |
| 2014-02-27 | $12.25 | $12.25 | 12,900 | — | — |
| 2014-02-26 | $12.20 | $12.20 | 5,160 | — | — |
| 2014-02-25 | $12.15 | $12.15 | 4,720 | — | — |
| 2014-02-24 | $11.90 | $11.90 | 5,060 | — | — |
| 2014-02-21 | $11.65 | $11.65 | 5,720 | — | — |
| 2014-02-20 | $11.90 | $11.90 | 2,020 | — | — |
| 2014-02-19 | $11.85 | $11.85 | 6,140 | — | — |
| 2014-02-18 | $12.15 | $12.15 | 15,780 | — | — |
| 2014-02-14 | $11.40 | $11.40 | 9,380 | — | — |
| 2014-02-13 | $11.50 | $11.50 | 1,840 | — | — |
| 2014-02-12 | $11.35 | $11.35 | 2,740 | — | — |
| 2014-02-11 | $11.35 | $11.35 | 2,900 | — | — |
| 2014-02-10 | $11.70 | $11.70 | 4,940 | — | — |
| 2014-02-07 | $11.25 | $11.25 | 2,960 | — | — |
| 2014-02-06 | $11.20 | $11.20 | 7,040 | — | — |
| 2014-02-05 | $11.60 | $11.60 | 6,500 | — | — |
| 2014-02-04 | $11.70 | $11.70 | 8,300 | — | — |
| 2014-02-03 | $11.10 | $11.10 | 11,800 | — | — |
| 2014-01-31 | $11.40 | $11.40 | 11,580 | — | — |
| 2014-01-30 | $11.70 | $11.70 | 3,260 | — | — |
| 2014-01-29 | $11.80 | $11.80 | 9,540 | — | — |
| 2014-01-28 | $11.95 | $11.95 | 11,460 | — | — |
| 2014-01-27 | $11.30 | $11.30 | 8,980 | — | — |
| 2014-01-24 | $11.45 | $11.45 | 17,040 | — | — |
| 2014-01-23 | $11.85 | $11.85 | 10,280 | — | — |
| 2014-01-22 | $11.90 | $11.90 | 26,520 | — | — |
| 2014-01-21 | $12.25 | $12.25 | 17,520 | — | — |
| 2014-01-17 | $12.55 | $12.55 | 4,960 | — | — |
| 2014-01-16 | $12.65 | $12.65 | 3,300 | — | — |
| 2014-01-15 | $12.80 | $12.80 | 24,080 | — | — |
| 2014-01-14 | $12.40 | $12.40 | 5,580 | — | — |
| 2014-01-13 | $12.40 | $12.40 | 14,520 | — | — |
| 2014-01-10 | $12.40 | $12.40 | 4,720 | — | — |
| 2014-01-09 | $12.60 | $12.60 | 24,900 | — | — |
| 2014-01-08 | $12.90 | $12.90 | 53,580 | — | — |
| 2014-01-07 | $13.30 | $13.30 | 93,920 | — | — |
| 2014-01-06 | $11.55 | $11.55 | 7,780 | — | — |
| 2014-01-03 | $11.60 | $11.60 | 8,200 | — | — |
| 2014-01-02 | $11.90 | $11.90 | 15,140 | — | — |