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
- 1993-03-17 to 2026-09-02
- 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 | $12.03 | 1,500 | — | — |
| 2014-12-30 | $9.16 | $12.05 | 1,800 | — | — |
| 2014-12-29 | $9.15 | $12.03 | 8,100 | — | — |
| 2014-12-26 | $8.80 | $11.57 | 0 | — | — |
| 2014-12-24 | $8.80 | $11.57 | 0 | — | — |
| 2014-12-23 | $8.80 | $11.57 | 0 | — | — |
| 2014-12-22 | $8.83 | $11.61 | 500 | — | — |
| 2014-12-19 | $8.49 | $11.17 | 1,100 | — | — |
| 2014-12-18 | $8.92 | $11.73 | 6,500 | — | — |
| 2014-12-17 | $8.31 | $10.93 | 2,000 | — | — |
| 2014-12-16 | $8.31 | $10.93 | 2,000 | — | — |
| 2014-12-15 | $7.97 | $10.48 | 0 | — | — |
| 2014-12-12 | $7.92 | $10.42 | 0 | — | — |
| 2014-12-11 | $8.08 | $10.63 | 0 | — | — |
| 2014-12-10 | $7.97 | $10.48 | 0 | — | — |
| 2014-12-09 | $8.10 | $10.65 | 0 | — | — |
| 2014-12-08 | $8.10 | $10.65 | 500 | — | — |
| 2014-12-05 | $7.98 | $10.49 | 2,100 | — | — |
| 2014-12-04 | $7.92 | $10.42 | 400 | — | — |
| 2014-12-03 | $8.28 | $10.89 | 200 | — | — |
| 2014-12-02 | $8.39 | $11.03 | 1,500 | — | — |
| 2014-12-01 | $8.00 | $10.52 | 300 | — | — |
| 2014-11-28 | $8.25 | $10.85 | 0 | — | — |
| 2014-11-26 | $8.25 | $10.85 | 2,200 | — | — |
| 2014-11-25 | $8.25 | $10.85 | 300 | — | — |
| 2014-11-24 | $8.23 | $10.82 | 3,000 | — | — |
| 2014-11-21 | $7.76 | $10.21 | 0 | — | — |
| 2014-11-20 | $7.76 | $10.21 | 0 | — | — |
| 2014-11-19 | $7.76 | $10.21 | 0 | — | — |
| 2014-11-18 | $7.76 | $10.21 | 0 | — | — |
| 2014-11-17 | $7.76 | $10.21 | 0 | — | — |
| 2014-11-14 | $7.76 | $10.21 | 2,300 | — | — |
| 2014-11-13 | $7.55 | $9.93 | 1,100 | — | — |
| 2014-11-12 | $7.68 | $10.10 | 2,500 | — | — |
| 2014-11-11 | $7.37 | $9.69 | 900 | — | — |
| 2014-11-10 | $7.39 | $9.72 | 400 | — | — |
| 2014-11-07 | $7.70 | $10.13 | 100 | — | — |
| 2014-11-06 | $7.60 | $9.99 | 1,200 | — | — |
| 2014-11-05 | $7.36 | $9.68 | 400 | — | — |
| 2014-11-04 | $7.28 | $9.57 | 100 | — | — |
| 2014-11-03 | $7.40 | $9.73 | 0 | — | — |
| 2014-10-31 | $7.40 | $9.73 | 600 | — | — |
| 2014-10-30 | $7.15 | $9.40 | 700 | — | — |
| 2014-10-29 | $6.86 | $9.02 | 1,000 | — | — |
| 2014-10-28 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-27 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-24 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-23 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-22 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-21 | $6.80 | $8.94 | 0 | — | — |
| 2014-10-20 | $6.80 | $8.94 | 400 | — | — |
| 2014-10-17 | $6.66 | $8.76 | 200 | — | — |
| 2014-10-16 | $6.60 | $8.68 | 2,300 | — | — |
| 2014-10-15 | $6.18 | $8.13 | 500 | — | — |
| 2014-10-14 | $5.79 | $7.61 | 0 | — | — |
| 2014-10-13 | $5.79 | $7.61 | 200 | — | — |
| 2014-10-10 | $5.90 | $7.76 | 3,000 | — | — |
| 2014-10-09 | $6.20 | $8.15 | 0 | — | — |
| 2014-10-08 | $6.20 | $8.15 | 100 | — | — |
| 2014-10-07 | $6.25 | $8.22 | 200 | — | — |
| 2014-10-06 | $6.45 | $8.48 | 400 | — | — |
| 2014-10-03 | $6.65 | $8.75 | 1,300 | — | — |
| 2014-10-02 | $6.10 | $8.02 | 900 | — | — |
| 2014-10-01 | $6.20 | $8.15 | 1,200 | — | — |
| 2014-09-30 | $6.21 | $8.17 | 400 | — | — |
| 2014-09-29 | $6.54 | $8.60 | 0 | — | — |
| 2014-09-26 | $6.54 | $8.60 | 200 | — | — |
| 2014-09-25 | $6.64 | $8.73 | 100 | — | — |
| 2014-09-24 | $6.50 | $8.55 | 0 | — | — |
| 2014-09-23 | $6.50 | $8.55 | 700 | — | — |
| 2014-09-22 | $6.76 | $8.89 | 300 | — | — |
| 2014-09-19 | $7.02 | $9.23 | 300 | — | — |
| 2014-09-18 | $7.12 | $9.36 | 300 | — | — |
| 2014-09-17 | $7.24 | $9.52 | 0 | — | — |
| 2014-09-16 | $7.24 | $9.52 | 0 | — | — |
| 2014-09-15 | $7.24 | $9.52 | 100 | — | — |
| 2014-09-12 | $7.31 | $9.61 | 600 | — | — |
| 2014-09-11 | $7.33 | $9.64 | 0 | — | — |
| 2014-09-10 | $7.33 | $9.64 | 900 | — | — |
| 2014-09-09 | $7.42 | $9.76 | 0 | — | — |
| 2014-09-08 | $7.42 | $9.76 | 300 | — | — |
| 2014-09-05 | $7.61 | $10.01 | 1,200 | — | — |
| 2014-09-04 | $7.74 | $10.18 | 1,800 | — | — |
| 2014-09-03 | $8.01 | $10.53 | 500 | — | — |
| 2014-09-02 | $7.98 | $10.49 | 0 | — | — |
| 2014-08-29 | $7.98 | $10.49 | 100 | — | — |
| 2014-08-28 | $8.11 | $10.67 | 100 | — | — |
| 2014-08-27 | $8.24 | $10.84 | 0 | — | — |
| 2014-08-26 | $8.24 | $10.84 | 600 | — | — |
| 2014-08-25 | $8.52 | $11.20 | 900 | — | — |
| 2014-08-22 | $8.52 | $11.20 | 4,600 | — | — |
| 2014-08-21 | $8.54 | $11.23 | 1,300 | — | — |
| 2014-08-20 | $8.35 | $10.98 | 1,900 | — | — |
| 2014-08-19 | $8.77 | $11.53 | 1,300 | — | — |
| 2014-08-18 | $8.70 | $11.44 | 400 | — | — |
| 2014-08-15 | $8.39 | $11.03 | 0 | — | — |
| 2014-08-14 | $8.39 | $11.03 | 200 | — | — |
| 2014-08-13 | $8.96 | $11.78 | 2,700 | — | — |
| 2014-08-12 | $9.11 | $11.98 | 2,500 | — | — |
| 2014-08-11 | $9.49 | $12.48 | 600 | — | — |
| 2014-08-08 | $9.24 | $12.15 | 100 | — | — |
| 2014-08-07 | $9.20 | $12.10 | 700 | — | — |
| 2014-08-06 | $9.70 | $12.76 | 1,700 | — | — |
| 2014-08-05 | $9.43 | $12.40 | 700 | — | — |
| 2014-08-04 | $9.56 | $12.57 | 0 | — | — |
| 2014-08-01 | $9.56 | $12.57 | 0 | — | — |
| 2014-07-31 | $9.56 | $12.57 | 400 | — | — |
| 2014-07-30 | $9.68 | $12.73 | 400 | — | — |
| 2014-07-29 | $9.67 | $12.72 | 1,300 | — | — |
| 2014-07-28 | $9.99 | $13.14 | 0 | — | — |
| 2014-07-25 | $9.99 | $13.14 | 800 | — | — |
| 2014-07-24 | $10.14 | $13.34 | 0 | — | — |
| 2014-07-23 | $10.14 | $13.34 | 0 | — | — |
| 2014-07-22 | $10.14 | $13.34 | 0 | — | — |
| 2014-07-21 | $10.14 | $13.34 | 0 | — | — |
| 2014-07-18 | $10.14 | $13.34 | 200 | — | — |
| 2014-07-17 | $10.00 | $13.15 | 0 | — | — |
| 2014-07-16 | $10.00 | $13.15 | 1,200 | — | — |
| 2014-07-15 | $10.64 | $13.99 | 0 | — | — |
| 2014-07-14 | $10.64 | $13.99 | 200 | — | — |
| 2014-07-11 | $10.38 | $13.65 | 0 | — | — |
| 2014-07-10 | $10.38 | $13.65 | 200 | — | — |
| 2014-07-09 | $11.01 | $14.48 | 0 | — | — |
| 2014-07-08 | $11.01 | $14.48 | 0 | — | — |
| 2014-07-07 | $11.01 | $14.48 | 0 | — | — |
| 2014-07-03 | $11.01 | $14.48 | 0 | — | — |
| 2014-07-02 | $11.01 | $14.48 | 1,300 | — | — |
| 2014-07-01 | $10.87 | $14.30 | 1,500 | — | — |
| 2014-06-30 | $10.80 | $14.20 | 1,700 | — | — |
| 2014-06-27 | $10.16 | $13.36 | 300 | — | — |
| 2014-06-26 | $9.90 | $13.02 | 500 | — | — |
| 2014-06-25 | $9.72 | $12.78 | 6,100 | — | — |
| 2014-06-24 | $9.23 | $12.14 | 100 | — | — |
| 2014-06-23 | $9.06 | $11.91 | 2,000 | — | — |
| 2014-06-20 | $9.30 | $12.23 | 0 | — | — |
| 2014-06-19 | $9.30 | $12.23 | 200 | — | — |
| 2014-06-18 | $9.35 | $12.30 | 200 | — | — |
| 2014-06-17 | $9.39 | $12.35 | 0 | — | — |
| 2014-06-16 | $9.39 | $12.35 | 0 | — | — |
| 2014-06-13 | $9.39 | $12.35 | 1,000 | — | — |
| 2014-06-12 | $9.63 | $12.66 | 100 | — | — |
| 2014-06-11 | $9.90 | $13.02 | 400 | — | — |
| 2014-06-10 | $9.75 | $12.82 | 0 | — | — |
| 2014-06-09 | $9.75 | $12.82 | 300 | — | — |
| 2014-06-06 | $9.51 | $12.51 | 100 | — | — |
| 2014-06-05 | $9.70 | $12.76 | 0 | — | — |
| 2014-06-04 | $9.70 | $12.76 | 1,400 | — | — |
| 2014-06-03 | $9.49 | $12.48 | 2,400 | — | — |
| 2014-06-02 | $9.45 | $12.43 | 3,400 | — | — |
| 2014-05-30 | $9.23 | $12.14 | 22,400 | — | — |
| 2014-05-29 | $9.19 | $12.09 | 5,800 | — | — |
| 2014-05-28 | $9.25 | $12.16 | 3,100 | — | — |
| 2014-05-27 | $8.99 | $11.82 | 600 | — | — |
| 2014-05-23 | $8.71 | $11.45 | 6,400 | — | — |
| 2014-05-22 | $8.45 | $11.11 | 700 | — | — |
| 2014-05-21 | $8.50 | $11.18 | 2,100 | — | — |
| 2014-05-20 | $8.54 | $11.23 | 21,300 | — | — |
| 2014-05-19 | $8.47 | $11.14 | 23,400 | — | — |
| 2014-05-16 | $8.19 | $10.77 | 22,100 | — | — |
| 2014-05-15 | $8.25 | $10.85 | 0 | — | — |
| 2014-05-14 | $8.25 | $10.85 | 0 | — | — |
| 2014-05-13 | $8.25 | $10.85 | 1,500 | — | — |
| 2014-05-12 | $8.60 | $11.31 | 1,200 | — | — |
| 2014-05-09 | $8.24 | $10.84 | 500 | — | — |
| 2014-05-08 | $8.60 | $11.31 | 0 | — | — |
| 2014-05-07 | $8.60 | $11.31 | 1,700 | — | — |
| 2014-05-06 | $8.86 | $11.65 | 0 | — | — |
| 2014-05-05 | $8.86 | $11.65 | 0 | — | — |
| 2014-05-02 | $8.86 | $11.65 | 900 | — | — |
| 2014-05-01 | $9.50 | $12.49 | 0 | — | — |
| 2014-04-30 | $9.50 | $12.49 | 0 | — | — |
| 2014-04-29 | $9.50 | $12.49 | 0 | — | — |
| 2014-04-28 | $9.50 | $12.49 | 200 | — | — |
| 2014-04-25 | $9.50 | $12.49 | 0 | — | — |
| 2014-04-24 | $9.50 | $12.49 | 0 | — | — |
| 2014-04-23 | $9.50 | $12.49 | 1,400 | — | — |
| 2014-04-22 | $9.40 | $12.36 | 1,900 | — | — |
| 2014-04-21 | $9.29 | $12.22 | 2,900 | — | — |
| 2014-04-17 | $8.82 | $11.60 | 4,500 | — | — |
| 2014-04-16 | $8.46 | $11.13 | 0 | — | — |
| 2014-04-15 | $8.46 | $11.13 | 200 | — | — |
| 2014-04-14 | $8.89 | $11.69 | 1,200 | — | — |
| 2014-04-11 | $8.90 | $11.70 | 500 | — | — |
| 2014-04-10 | $9.00 | $11.84 | 800 | — | — |
| 2014-04-09 | $9.45 | $12.43 | 8,700 | — | — |
| 2014-04-08 | $8.12 | $10.68 | 700 | — | — |
| 2014-04-07 | $7.90 | $10.39 | 2,500 | — | — |
| 2014-04-04 | $8.94 | $11.76 | 0 | — | — |
| 2014-04-03 | $8.94 | $11.76 | 0 | — | — |
| 2014-04-02 | $8.94 | $11.76 | 500 | — | — |
| 2014-04-01 | $8.50 | $11.18 | 1,200 | — | — |
| 2014-03-31 | $8.48 | $11.15 | 1,100 | — | — |
| 2014-03-28 | $8.07 | $10.61 | 900 | — | — |
| 2014-03-27 | $7.85 | $10.32 | 4,800 | — | — |
| 2014-03-26 | $7.99 | $10.51 | 2,400 | — | — |
| 2014-03-25 | $8.45 | $11.11 | 2,200 | — | — |
| 2014-03-24 | $8.42 | $11.07 | 2,300 | — | — |
| 2014-03-21 | $8.81 | $11.59 | 10,800 | — | — |
| 2014-03-20 | $8.12 | $10.68 | 1,700 | — | — |
| 2014-03-19 | $7.99 | $10.51 | 0 | — | — |
| 2014-03-18 | $7.99 | $10.51 | 23,800 | — | — |
| 2014-03-17 | $7.60 | $9.99 | 3,300 | — | — |
| 2014-03-14 | $8.68 | $11.42 | 100 | — | — |
| 2014-03-13 | $8.60 | $11.31 | 2,200 | — | — |
| 2014-03-12 | $9.15 | $12.03 | 1,100 | — | — |
| 2014-03-11 | $8.86 | $11.65 | 1,400 | — | — |
| 2014-03-10 | $9.40 | $12.36 | 3,500 | — | — |
| 2014-03-07 | $9.62 | $12.65 | 600 | — | — |
| 2014-03-06 | $9.70 | $12.76 | 400 | — | — |
| 2014-03-05 | $10.03 | $13.19 | 3,700 | — | — |
| 2014-03-04 | $9.78 | $12.86 | 3,500 | — | — |
| 2014-03-03 | $9.10 | $11.97 | 2,900 | — | — |
| 2014-02-28 | $9.75 | $12.82 | 200 | — | — |
| 2014-02-27 | $9.66 | $12.70 | 100 | — | — |
| 2014-02-26 | $9.51 | $12.51 | 500 | — | — |
| 2014-02-25 | $9.84 | $12.94 | 0 | — | — |
| 2014-02-24 | $9.84 | $12.94 | 1,500 | — | — |
| 2014-02-21 | $9.71 | $12.77 | 1,600 | — | — |
| 2014-02-20 | $9.49 | $12.48 | 4,300 | — | — |
| 2014-02-19 | $8.84 | $11.63 | 4,700 | — | — |
| 2014-02-18 | $8.92 | $11.73 | 2,500 | — | — |
| 2014-02-14 | $8.95 | $11.77 | 1,800 | — | — |
| 2014-02-13 | $8.74 | $11.49 | 20,700 | — | — |
| 2014-02-12 | $8.46 | $11.13 | 3,400 | — | — |
| 2014-02-11 | $8.55 | $11.24 | 2,200 | — | — |
| 2014-02-10 | $8.83 | $11.61 | 900 | — | — |
| 2014-02-07 | $8.94 | $11.76 | 15,500 | — | — |
| 2014-02-06 | $9.65 | $12.69 | 1,900 | — | — |
| 2014-02-05 | $9.20 | $12.10 | 4,300 | — | — |
| 2014-02-04 | $9.29 | $12.22 | 0 | — | — |
| 2014-02-03 | $9.29 | $12.22 | 0 | — | — |
| 2014-01-31 | $9.29 | $12.22 | 800 | — | — |
| 2014-01-30 | $9.20 | $12.10 | 300 | — | — |
| 2014-01-29 | $8.96 | $11.78 | 400 | — | — |
| 2014-01-28 | $9.08 | $11.94 | 500 | — | — |
| 2014-01-27 | $8.93 | $11.74 | 0 | — | — |
| 2014-01-24 | $8.93 | $11.74 | 1,100 | — | — |
| 2014-01-23 | $9.23 | $12.14 | 7,100 | — | — |
| 2014-01-22 | $9.49 | $12.48 | 14,000 | — | — |
| 2014-01-21 | $9.16 | $12.05 | 2,100 | — | — |
| 2014-01-17 | $9.75 | $12.82 | 1,100 | — | — |
| 2014-01-16 | $10.06 | $13.23 | 300 | — | — |
| 2014-01-15 | $10.01 | $13.16 | 3,000 | — | — |
| 2014-01-14 | $10.93 | $14.37 | 1,200 | — | — |
| 2014-01-13 | $10.62 | $13.97 | 1,100 | — | — |
| 2014-01-10 | $11.46 | $15.07 | 1,600 | — | — |
| 2014-01-09 | $11.10 | $14.60 | 3,700 | — | — |
| 2014-01-08 | $11.79 | $15.50 | 2,200 | — | — |
| 2014-01-07 | $11.90 | $15.65 | 2,500 | — | — |
| 2014-01-06 | $11.84 | $15.57 | 900 | — | — |
| 2014-01-03 | $12.56 | $16.52 | 0 | — | — |
| 2014-01-02 | $12.56 | $16.52 | 400 | — | — |