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
- 2010-10-15 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 | $5.13 | $5.13 | 3,500 | — | — |
| 2014-12-30 | $5.03 | $5.03 | 171,600 | — | — |
| 2014-12-29 | $5.30 | $5.30 | 126,400 | — | — |
| 2014-12-26 | $5.31 | $5.31 | 14,500 | — | — |
| 2014-12-24 | $5.40 | $5.40 | 207,000 | — | — |
| 2014-12-23 | $5.37 | $5.37 | 25,500 | — | — |
| 2014-12-22 | $5.61 | $5.61 | 24,400 | — | — |
| 2014-12-19 | $5.51 | $5.51 | 178,600 | — | — |
| 2014-12-18 | $5.19 | $5.19 | 14,500 | — | — |
| 2014-12-17 | $5.20 | $5.20 | 151,600 | — | — |
| 2014-12-16 | $5.05 | $5.05 | 72,300 | — | — |
| 2014-12-15 | $5.34 | $5.34 | 56,100 | — | — |
| 2014-12-12 | $5.81 | $5.81 | 17,200 | — | — |
| 2014-12-11 | $6.20 | $6.20 | 27,000 | — | — |
| 2014-12-10 | $6.20 | $6.20 | 24,100 | — | — |
| 2014-12-09 | $6.30 | $6.30 | 29,600 | — | — |
| 2014-12-08 | $6.35 | $6.35 | 27,800 | — | — |
| 2014-12-05 | $6.40 | $6.40 | 48,300 | — | — |
| 2014-12-04 | $5.98 | $5.98 | 212,100 | — | — |
| 2014-12-03 | $6.31 | $6.31 | 81,300 | — | — |
| 2014-12-02 | $6.22 | $6.22 | 84,000 | — | — |
| 2014-12-01 | $6.45 | $6.45 | 54,400 | — | — |
| 2014-11-28 | $7.06 | $7.06 | 193,100 | — | — |
| 2014-11-26 | $7.90 | $7.90 | 6,600 | — | — |
| 2014-11-25 | $8.07 | $8.07 | 72,000 | — | — |
| 2014-11-24 | $8.18 | $8.18 | 76,500 | — | — |
| 2014-11-21 | $8.05 | $8.05 | 58,700 | — | — |
| 2014-11-20 | $8.10 | $8.10 | 65,100 | — | — |
| 2014-11-19 | $7.90 | $7.90 | 43,400 | — | — |
| 2014-11-18 | $7.85 | $7.85 | 97,600 | — | — |
| 2014-11-17 | $7.83 | $7.83 | 2,600 | — | — |
| 2014-11-14 | $7.85 | $7.85 | 23,700 | — | — |
| 2014-11-13 | $7.80 | $7.80 | 9,000 | — | — |
| 2014-11-12 | $8.10 | $8.10 | 78,900 | — | — |
| 2014-11-11 | $8.15 | $8.15 | 105,000 | — | — |
| 2014-11-10 | $8.10 | $8.10 | 700 | — | — |
| 2014-11-07 | $8.15 | $8.15 | 62,500 | — | — |
| 2014-11-06 | $7.91 | $7.91 | 15,200 | — | — |
| 2014-11-05 | $8.05 | $8.05 | 7,800 | — | — |
| 2014-11-04 | $8.25 | $8.25 | 24,000 | — | — |
| 2014-11-03 | $8.45 | $8.45 | 15,800 | — | — |
| 2014-10-31 | $8.59 | $8.59 | 9,300 | — | — |
| 2014-10-30 | $8.75 | $8.75 | 19,600 | — | — |
| 2014-10-29 | $8.65 | $8.65 | 45,200 | — | — |
| 2014-10-28 | $7.77 | $7.77 | 39,300 | — | — |
| 2014-10-27 | $8.11 | $8.11 | 53,600 | — | — |
| 2014-10-24 | $8.03 | $8.03 | 11,900 | — | — |
| 2014-10-23 | $8.10 | $8.10 | 35,800 | — | — |
| 2014-10-22 | $8.05 | $8.05 | 38,900 | — | — |
| 2014-10-21 | $8.09 | $8.09 | 13,400 | — | — |
| 2014-10-20 | $8.11 | $8.11 | 27,300 | — | — |
| 2014-10-17 | $8.20 | $8.20 | 40,100 | — | — |
| 2014-10-16 | $8.10 | $8.10 | 25,700 | — | — |
| 2014-10-15 | $8.07 | $8.07 | 68,500 | — | — |
| 2014-10-14 | $8.18 | $8.18 | 53,400 | — | — |
| 2014-10-13 | $7.85 | $7.85 | 135,800 | — | — |
| 2014-10-10 | $8.07 | $8.07 | 27,300 | — | — |
| 2014-10-09 | $8.59 | $8.59 | 19,900 | — | — |
| 2014-10-08 | $8.69 | $8.69 | 72,200 | — | — |
| 2014-10-07 | $9.34 | $9.34 | 8,400 | — | — |
| 2014-10-06 | $9.14 | $9.14 | 31,100 | — | — |
| 2014-10-03 | $9.15 | $9.15 | 24,600 | — | — |
| 2014-10-02 | $9.00 | $9.00 | 94,900 | — | — |
| 2014-10-01 | $9.15 | $9.15 | 40,800 | — | — |
| 2014-09-30 | $9.79 | $9.79 | 20,200 | — | — |
| 2014-09-29 | $9.88 | $9.88 | 10,600 | — | — |
| 2014-09-26 | $10.10 | $10.10 | 26,400 | — | — |
| 2014-09-25 | $9.81 | $9.81 | 12,000 | — | — |
| 2014-09-24 | $10.07 | $10.07 | 27,800 | — | — |
| 2014-09-23 | $10.06 | $10.06 | 11,400 | — | — |
| 2014-09-22 | $10.10 | $10.10 | 77,500 | — | — |
| 2014-09-19 | $10.44 | $10.44 | 139,800 | — | — |
| 2014-09-18 | $10.15 | $10.15 | 2,600 | — | — |
| 2014-09-17 | $10.30 | $10.30 | 4,400 | — | — |
| 2014-09-16 | $10.15 | $10.15 | 7,300 | — | — |
| 2014-09-15 | $10.24 | $10.24 | 27,200 | — | — |
| 2014-09-12 | $10.36 | $10.36 | 27,500 | — | — |
| 2014-09-11 | $10.64 | $10.64 | 11,000 | — | — |
| 2014-09-10 | $10.64 | $10.64 | 5,900 | — | — |
| 2014-09-09 | $10.80 | $10.80 | 13,700 | — | — |
| 2014-09-08 | $10.80 | $10.80 | 33,100 | — | — |
| 2014-09-05 | $10.38 | $10.38 | 17,300 | — | — |
| 2014-09-04 | $10.37 | $10.37 | 35,400 | — | — |
| 2014-09-03 | $10.50 | $10.50 | 4,100 | — | — |
| 2014-09-02 | $10.64 | $10.64 | 38,700 | — | — |
| 2014-08-29 | $10.75 | $10.75 | 11,300 | — | — |
| 2014-08-28 | $10.75 | $10.75 | 20,000 | — | — |
| 2014-08-27 | $10.74 | $10.74 | 44,400 | — | — |
| 2014-08-26 | $10.65 | $10.65 | 79,700 | — | — |
| 2014-08-25 | $10.80 | $10.80 | 21,300 | — | — |
| 2014-08-22 | $10.76 | $10.76 | 75,100 | — | — |
| 2014-08-21 | $10.70 | $10.70 | 20,900 | — | — |
| 2014-08-20 | $10.35 | $10.35 | 29,600 | — | — |
| 2014-08-19 | $10.19 | $10.19 | 62,200 | — | — |
| 2014-08-18 | $10.62 | $10.62 | 60,600 | — | — |
| 2014-08-15 | $10.90 | $10.90 | 92,400 | — | — |
| 2014-08-14 | $9.81 | $9.81 | 8,700 | — | — |
| 2014-08-13 | $9.85 | $9.85 | 22,100 | — | — |
| 2014-08-12 | $9.90 | $9.90 | 60,500 | — | — |
| 2014-08-11 | $9.91 | $9.91 | 10,500 | — | — |
| 2014-08-08 | $10.02 | $10.02 | 4,000 | — | — |
| 2014-08-07 | $10.03 | $10.03 | 23,400 | — | — |
| 2014-08-06 | $10.01 | $10.01 | 1,300 | — | — |
| 2014-08-05 | $9.99 | $9.99 | 24,800 | — | — |
| 2014-08-04 | $10.06 | $10.06 | 20,500 | — | — |
| 2014-08-01 | $10.14 | $10.14 | 5,500 | — | — |
| 2014-07-31 | $9.92 | $9.92 | 11,300 | — | — |
| 2014-07-30 | $10.01 | $10.01 | 2,800 | — | — |
| 2014-07-29 | $9.90 | $9.90 | 29,700 | — | — |
| 2014-07-28 | $10.26 | $10.26 | 12,300 | — | — |
| 2014-07-25 | $10.19 | $10.19 | 29,800 | — | — |
| 2014-07-24 | $9.90 | $9.90 | 20,100 | — | — |
| 2014-07-23 | $10.04 | $10.04 | 32,200 | — | — |
| 2014-07-22 | $9.88 | $9.88 | 27,200 | — | — |
| 2014-07-21 | $9.85 | $9.85 | 12,500 | — | — |
| 2014-07-18 | $9.90 | $9.90 | 15,400 | — | — |
| 2014-07-17 | $10.05 | $10.05 | 44,400 | — | — |
| 2014-07-16 | $10.47 | $10.47 | 13,000 | — | — |
| 2014-07-15 | $10.32 | $10.32 | 14,800 | — | — |
| 2014-07-14 | $10.13 | $10.13 | 16,400 | — | — |
| 2014-07-11 | $10.49 | $10.49 | 74,500 | — | — |
| 2014-07-10 | $9.70 | $9.70 | 25,700 | — | — |
| 2014-07-09 | $9.47 | $9.47 | 13,200 | — | — |
| 2014-07-08 | $9.47 | $9.47 | 10,600 | — | — |
| 2014-07-07 | $9.43 | $9.43 | 14,200 | — | — |
| 2014-07-03 | $9.40 | $9.40 | 12,400 | — | — |
| 2014-07-02 | $9.35 | $9.35 | 24,200 | — | — |
| 2014-07-01 | $9.20 | $9.20 | 60,900 | — | — |
| 2014-06-30 | $9.15 | $9.15 | 32,300 | — | — |
| 2014-06-27 | $9.25 | $9.25 | 3,700 | — | — |
| 2014-06-26 | $9.25 | $9.25 | 2,500 | — | — |
| 2014-06-25 | $9.35 | $9.35 | 18,500 | — | — |
| 2014-06-24 | $9.25 | $9.25 | 47,500 | — | — |
| 2014-06-23 | $9.62 | $9.62 | 22,200 | — | — |
| 2014-06-20 | $9.55 | $9.55 | 31,800 | — | — |
| 2014-06-19 | $9.60 | $9.60 | 80,700 | — | — |
| 2014-06-18 | $9.13 | $9.13 | 34,900 | — | — |
| 2014-06-17 | $9.06 | $9.06 | 153,300 | — | — |
| 2014-06-16 | $9.01 | $9.01 | 27,400 | — | — |
| 2014-06-13 | $9.30 | $9.30 | 25,600 | — | — |
| 2014-06-12 | $9.40 | $9.40 | 57,500 | — | — |
| 2014-06-11 | $9.00 | $9.00 | 9,400 | — | — |
| 2014-06-10 | $9.01 | $9.01 | 27,900 | — | — |
| 2014-06-09 | $9.30 | $9.30 | 4,900 | — | — |
| 2014-06-06 | $9.35 | $9.35 | 37,600 | — | — |
| 2014-06-05 | $9.35 | $9.35 | 64,800 | — | — |
| 2014-06-04 | $9.11 | $9.11 | 29,500 | — | — |
| 2014-06-03 | $9.30 | $9.30 | 32,100 | — | — |
| 2014-06-02 | $9.40 | $9.40 | 11,600 | — | — |
| 2014-05-30 | $9.40 | $9.40 | 76,200 | — | — |
| 2014-05-29 | $9.43 | $9.43 | 50,900 | — | — |
| 2014-05-28 | $9.40 | $9.40 | 32,600 | — | — |
| 2014-05-27 | $9.34 | $9.34 | 23,100 | — | — |
| 2014-05-23 | $9.25 | $9.25 | 42,900 | — | — |
| 2014-05-22 | $9.07 | $9.07 | 59,600 | — | — |
| 2014-05-21 | $9.63 | $9.63 | 45,500 | — | — |
| 2014-05-20 | $9.30 | $9.30 | 28,400 | — | — |
| 2014-05-19 | $8.98 | $8.98 | 26,500 | — | — |
| 2014-05-16 | $8.96 | $8.96 | 18,300 | — | — |
| 2014-05-15 | $8.95 | $8.95 | 45,300 | — | — |
| 2014-05-14 | $9.05 | $9.05 | 6,600 | — | — |
| 2014-05-13 | $9.05 | $9.05 | 12,600 | — | — |
| 2014-05-12 | $9.19 | $9.19 | 15,100 | — | — |
| 2014-05-09 | $9.13 | $9.13 | 92,900 | — | — |
| 2014-05-08 | $9.28 | $9.28 | 68,100 | — | — |
| 2014-05-07 | $9.35 | $9.35 | 40,400 | — | — |
| 2014-05-06 | $9.40 | $9.40 | 199,500 | — | — |
| 2014-05-05 | $9.00 | $9.00 | 125,500 | — | — |
| 2014-05-02 | $8.00 | $8.00 | 53,900 | — | — |
| 2014-05-01 | $7.97 | $7.97 | 8,000 | — | — |
| 2014-04-30 | $7.91 | $7.91 | 22,500 | — | — |
| 2014-04-29 | $8.00 | $8.00 | 36,700 | — | — |
| 2014-04-28 | $7.91 | $7.91 | 6,300 | — | — |
| 2014-04-25 | $7.90 | $7.90 | 45,600 | — | — |
| 2014-04-24 | $8.10 | $8.10 | 23,200 | — | — |
| 2014-04-23 | $8.25 | $8.25 | 5,500 | — | — |
| 2014-04-22 | $8.40 | $8.40 | 66,600 | — | — |
| 2014-04-21 | $8.38 | $8.38 | 16,500 | — | — |
| 2014-04-17 | $7.94 | $7.94 | 4,400 | — | — |
| 2014-04-16 | $7.78 | $7.78 | 45,000 | — | — |
| 2014-04-15 | $7.80 | $7.80 | 96,900 | — | — |
| 2014-04-14 | $7.91 | $7.91 | 19,800 | — | — |
| 2014-04-11 | $7.96 | $7.96 | 16,000 | — | — |
| 2014-04-10 | $7.98 | $7.98 | 50,900 | — | — |
| 2014-04-09 | $7.95 | $7.95 | 104,300 | — | — |
| 2014-04-08 | $7.50 | $7.50 | 63,800 | — | — |
| 2014-04-07 | $7.11 | $7.11 | 22,300 | — | — |
| 2014-04-04 | $7.03 | $7.03 | 31,100 | — | — |
| 2014-04-03 | $7.00 | $7.00 | 52,200 | — | — |
| 2014-04-02 | $6.76 | $6.76 | 82,300 | — | — |
| 2014-04-01 | $6.98 | $6.98 | 162,100 | — | — |
| 2014-03-31 | $7.07 | $7.07 | 26,900 | — | — |
| 2014-03-28 | $7.08 | $7.08 | 62,400 | — | — |
| 2014-03-27 | $7.25 | $7.25 | 39,800 | — | — |
| 2014-03-26 | $7.20 | $7.20 | 156,400 | — | — |
| 2014-03-25 | $7.20 | $7.20 | 74,800 | — | — |
| 2014-03-24 | $7.20 | $7.20 | 19,100 | — | — |
| 2014-03-21 | $7.29 | $7.29 | 73,300 | — | — |
| 2014-03-20 | $7.60 | $7.60 | 5,700 | — | — |
| 2014-03-19 | $7.79 | $7.79 | 8,400 | — | — |
| 2014-03-18 | $7.75 | $7.75 | 28,700 | — | — |
| 2014-03-17 | $7.66 | $7.66 | 22,800 | — | — |
| 2014-03-14 | $7.75 | $7.75 | 24,200 | — | — |
| 2014-03-13 | $7.72 | $7.72 | 8,800 | — | — |
| 2014-03-12 | $7.66 | $7.66 | 17,700 | — | — |
| 2014-03-11 | $7.66 | $7.66 | 20,600 | — | — |
| 2014-03-10 | $7.68 | $7.68 | 5,900 | — | — |
| 2014-03-07 | $7.90 | $7.90 | 28,600 | — | — |
| 2014-03-06 | $8.10 | $8.10 | 68,100 | — | — |
| 2014-03-05 | $7.72 | $7.72 | 44,600 | — | — |
| 2014-03-04 | $7.79 | $7.79 | 53,600 | — | — |
| 2014-03-03 | $7.97 | $7.97 | 33,900 | — | — |
| 2014-02-28 | $7.65 | $7.65 | 34,300 | — | — |
| 2014-02-27 | $7.76 | $7.76 | 60,900 | — | — |
| 2014-02-26 | $7.70 | $7.70 | 12,600 | — | — |
| 2014-02-25 | $7.56 | $7.56 | 46,000 | — | — |
| 2014-02-24 | $7.70 | $7.70 | 35,800 | — | — |
| 2014-02-21 | $8.05 | $8.05 | 51,000 | — | — |
| 2014-02-20 | $7.28 | $7.28 | 21,400 | — | — |
| 2014-02-19 | $7.26 | $7.26 | 18,900 | — | — |
| 2014-02-18 | $7.30 | $7.30 | 82,300 | — | — |
| 2014-02-14 | $7.25 | $7.25 | 79,700 | — | — |
| 2014-02-13 | $7.03 | $7.03 | 174,600 | — | — |
| 2014-02-12 | $6.67 | $6.67 | 58,300 | — | — |
| 2014-02-11 | $6.65 | $6.65 | 93,600 | — | — |
| 2014-02-10 | $6.57 | $6.57 | 73,800 | — | — |
| 2014-02-07 | $6.45 | $6.45 | 1,157,200 | — | — |
| 2014-02-06 | $8.30 | $8.30 | 4,400 | — | — |
| 2014-02-05 | $9.56 | $9.56 | 0 | — | — |
| 2014-02-04 | $9.56 | $9.56 | 500 | — | — |
| 2014-02-03 | $9.52 | $9.52 | 2,000 | — | — |
| 2014-01-31 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-30 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-29 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-28 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-27 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-24 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-23 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-22 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-21 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-17 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-16 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-15 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-14 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-13 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-10 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-09 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-08 | $10.11 | $10.11 | 0 | — | — |
| 2014-01-07 | $10.11 | $10.11 | 900 | — | — |
| 2014-01-06 | $10.27 | $10.27 | 0 | — | — |
| 2014-01-03 | $10.27 | $10.27 | 2,000 | — | — |
| 2014-01-02 | $10.04 | $10.04 | 0 | — | — |