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
- 2007-06-20 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 | $9.77 | $11.53 | 0 | — | — |
| 2014-12-30 | $9.77 | $11.53 | 200 | — | — |
| 2014-12-29 | $9.82 | $11.60 | 0 | — | — |
| 2014-12-26 | $9.82 | $11.60 | 0 | — | — |
| 2014-12-24 | $9.82 | $11.60 | 0 | — | — |
| 2014-12-23 | $9.82 | $11.60 | 600 | — | — |
| 2014-12-22 | $10.15 | $11.99 | 0 | — | — |
| 2014-12-19 | $10.15 | $11.99 | 0 | — | — |
| 2014-12-18 | $10.15 | $11.99 | 0 | — | — |
| 2014-12-17 | $10.15 | $11.99 | 6,000 | — | — |
| 2014-12-16 | $10.01 | $11.81 | 0 | — | — |
| 2014-12-15 | $10.01 | $11.81 | 0 | — | — |
| 2014-12-12 | $10.01 | $11.81 | 16,400 | — | — |
| 2014-12-11 | $10.01 | $11.82 | 12,400 | — | — |
| 2014-12-10 | $10.00 | $11.81 | 2,000 | — | — |
| 2014-12-09 | $9.96 | $11.76 | 200 | — | — |
| 2014-12-08 | $9.84 | $11.62 | 0 | — | — |
| 2014-12-05 | $9.84 | $11.62 | 0 | — | — |
| 2014-12-04 | $9.84 | $11.62 | 800 | — | — |
| 2014-12-03 | $9.68 | $11.42 | 0 | — | — |
| 2014-12-02 | $9.68 | $11.42 | 0 | — | — |
| 2014-12-01 | $9.68 | $11.42 | 0 | — | — |
| 2014-11-28 | $9.68 | $11.42 | 0 | — | — |
| 2014-11-26 | $9.68 | $11.42 | 0 | — | — |
| 2014-11-25 | $9.68 | $11.42 | 0 | — | — |
| 2014-11-24 | $9.68 | $11.42 | 0 | — | — |
| 2014-11-21 | $9.68 | $11.42 | 200 | — | — |
| 2014-11-20 | $9.75 | $11.51 | 400 | — | — |
| 2014-11-19 | $9.79 | $11.55 | 200 | — | — |
| 2014-11-18 | $9.68 | $11.42 | 1,800 | — | — |
| 2014-11-17 | $9.68 | $11.42 | 1,200 | — | — |
| 2014-11-14 | $9.73 | $11.48 | 0 | — | — |
| 2014-11-13 | $9.73 | $11.48 | 0 | — | — |
| 2014-11-12 | $9.73 | $11.48 | 0 | — | — |
| 2014-11-11 | $9.73 | $11.48 | 0 | — | — |
| 2014-11-10 | $9.73 | $11.48 | 0 | — | — |
| 2014-11-07 | $9.73 | $11.48 | 600 | — | — |
| 2014-11-06 | $9.68 | $11.42 | 600 | — | — |
| 2014-11-05 | $9.87 | $11.65 | 0 | — | — |
| 2014-11-04 | $9.87 | $11.65 | 0 | — | — |
| 2014-11-03 | $9.87 | $11.65 | 0 | — | — |
| 2014-10-31 | $9.87 | $11.65 | 400 | — | — |
| 2014-10-30 | $9.75 | $11.51 | 3,600 | — | — |
| 2014-10-29 | $9.78 | $11.54 | 10,000 | — | — |
| 2014-10-28 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-27 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-24 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-23 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-22 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-21 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-20 | $9.75 | $11.51 | 400 | — | — |
| 2014-10-17 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-16 | $9.75 | $11.51 | 0 | — | — |
| 2014-10-15 | $9.75 | $11.47 | 0 | — | — |
| 2014-10-14 | $9.75 | $11.47 | 4,200 | — | — |
| 2014-10-13 | $9.58 | $11.27 | 0 | — | — |
| 2014-10-10 | $9.58 | $11.27 | 0 | — | — |
| 2014-10-09 | $9.58 | $11.27 | 0 | — | — |
| 2014-10-08 | $9.58 | $11.27 | 600 | — | — |
| 2014-10-07 | $9.50 | $11.18 | 4,800 | — | — |
| 2014-10-06 | $9.63 | $11.32 | 3,600 | — | — |
| 2014-10-03 | $9.63 | $11.32 | 0 | — | — |
| 2014-10-02 | $9.63 | $11.32 | 0 | — | — |
| 2014-10-01 | $9.63 | $11.32 | 0 | — | — |
| 2014-09-30 | $9.63 | $11.32 | 200 | — | — |
| 2014-09-29 | $9.50 | $11.18 | 0 | — | — |
| 2014-09-26 | $9.50 | $11.18 | 800 | — | — |
| 2014-09-25 | $9.60 | $11.29 | 0 | — | — |
| 2014-09-24 | $9.60 | $11.29 | 600 | — | — |
| 2014-09-23 | $9.53 | $11.21 | 400 | — | — |
| 2014-09-22 | $9.75 | $11.47 | 0 | — | — |
| 2014-09-19 | $9.75 | $11.47 | 1,600 | — | — |
| 2014-09-18 | $9.58 | $11.27 | 0 | — | — |
| 2014-09-17 | $9.58 | $11.27 | 400 | — | — |
| 2014-09-16 | $9.62 | $11.32 | 8,400 | — | — |
| 2014-09-15 | $9.50 | $11.18 | 400 | — | — |
| 2014-09-12 | $9.60 | $11.29 | 0 | — | — |
| 2014-09-11 | $9.60 | $11.29 | 0 | — | — |
| 2014-09-10 | $9.60 | $11.29 | 0 | — | — |
| 2014-09-09 | $9.60 | $11.29 | 1,800 | — | — |
| 2014-09-08 | $9.59 | $11.28 | 400 | — | — |
| 2014-09-05 | $9.68 | $11.38 | 0 | — | — |
| 2014-09-04 | $9.68 | $11.38 | 0 | — | — |
| 2014-09-03 | $9.68 | $11.38 | 6,600 | — | — |
| 2014-09-02 | $9.50 | $11.18 | 5,600 | — | — |
| 2014-08-29 | $9.63 | $11.32 | 3,400 | — | — |
| 2014-08-28 | $9.46 | $11.13 | 0 | — | — |
| 2014-08-27 | $9.46 | $11.13 | 0 | — | — |
| 2014-08-26 | $9.46 | $11.13 | 200 | — | — |
| 2014-08-25 | $9.59 | $11.28 | 10,600 | — | — |
| 2014-08-22 | $9.58 | $11.27 | 1,600 | — | — |
| 2014-08-21 | $9.67 | $11.38 | 400 | — | — |
| 2014-08-20 | $9.53 | $11.21 | 6,400 | — | — |
| 2014-08-19 | $9.49 | $11.17 | 25,400 | — | — |
| 2014-08-18 | $9.66 | $11.37 | 6,200 | — | — |
| 2014-08-15 | $9.76 | $11.48 | 29,600 | — | — |
| 2014-08-14 | $9.58 | $11.27 | 400 | — | — |
| 2014-08-13 | $9.47 | $11.14 | 0 | — | — |
| 2014-08-12 | $9.47 | $11.14 | 32,400 | — | — |
| 2014-08-11 | $9.48 | $11.15 | 12,200 | — | — |
| 2014-08-08 | $9.44 | $11.10 | 0 | — | — |
| 2014-08-07 | $9.44 | $11.10 | 14,600 | — | — |
| 2014-08-06 | $9.36 | $11.01 | 400 | — | — |
| 2014-08-05 | $9.41 | $11.07 | 1,000 | — | — |
| 2014-08-04 | $9.47 | $11.14 | 200 | — | — |
| 2014-08-01 | $9.50 | $11.18 | 37,600 | — | — |
| 2014-07-31 | $9.46 | $11.13 | 0 | — | — |
| 2014-07-30 | $9.46 | $11.13 | 0 | — | — |
| 2014-07-29 | $9.46 | $11.13 | 0 | — | — |
| 2014-07-28 | $9.46 | $11.13 | 0 | — | — |
| 2014-07-25 | $9.46 | $11.13 | 24,400 | — | — |
| 2014-07-24 | $9.44 | $11.11 | 0 | — | — |
| 2014-07-23 | $9.44 | $11.11 | 0 | — | — |
| 2014-07-22 | $9.44 | $11.11 | 0 | — | — |
| 2014-07-21 | $9.44 | $11.11 | 800 | — | — |
| 2014-07-18 | $9.68 | $11.39 | 22,400 | — | — |
| 2014-07-17 | $9.50 | $11.17 | 4,800 | — | — |
| 2014-07-16 | $9.55 | $11.20 | 200 | — | — |
| 2014-07-15 | $9.50 | $11.14 | 200 | — | — |
| 2014-07-14 | $9.35 | $10.96 | 24,400 | — | — |
| 2014-07-11 | $9.35 | $10.96 | 86,000 | — | — |
| 2014-07-10 | $9.41 | $11.03 | 9,800 | — | — |
| 2014-07-09 | $9.50 | $11.13 | 0 | — | — |
| 2014-07-08 | $9.50 | $11.13 | 0 | — | — |
| 2014-07-07 | $9.50 | $11.13 | 3,000 | — | — |
| 2014-07-03 | $9.33 | $10.93 | 200 | — | — |
| 2014-07-02 | $9.51 | $11.15 | 4,200 | — | — |
| 2014-07-01 | $9.49 | $11.12 | 600 | — | — |
| 2014-06-30 | $9.77 | $11.45 | 0 | — | — |
| 2014-06-27 | $9.77 | $11.45 | 2,000 | — | — |
| 2014-06-26 | $9.40 | $11.02 | 0 | — | — |
| 2014-06-25 | $9.40 | $11.02 | 1,800 | — | — |
| 2014-06-24 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-23 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-20 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-19 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-18 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-17 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-16 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-13 | $9.39 | $11.01 | 0 | — | — |
| 2014-06-12 | $9.39 | $11.01 | 400 | — | — |
| 2014-06-11 | $9.38 | $10.99 | 200 | — | — |
| 2014-06-10 | $9.38 | $10.99 | 0 | — | — |
| 2014-06-09 | $9.38 | $10.99 | 1,200 | — | — |
| 2014-06-06 | $9.38 | $10.99 | 1,000 | — | — |
| 2014-06-05 | $9.38 | $10.99 | 0 | — | — |
| 2014-06-04 | $9.38 | $10.99 | 0 | — | — |
| 2014-06-03 | $9.38 | $10.99 | 3,200 | — | — |
| 2014-06-02 | $9.38 | $10.99 | 0 | — | — |
| 2014-05-30 | $9.38 | $10.99 | 0 | — | — |
| 2014-05-29 | $9.38 | $10.99 | 12,800 | — | — |
| 2014-05-28 | $9.38 | $10.99 | 8,800 | — | — |
| 2014-05-27 | $9.35 | $10.96 | 12,400 | — | — |
| 2014-05-23 | $9.32 | $10.93 | 0 | — | — |
| 2014-05-22 | $9.32 | $10.93 | 0 | — | — |
| 2014-05-21 | $9.32 | $10.93 | 0 | — | — |
| 2014-05-20 | $9.32 | $10.93 | 1,000 | — | — |
| 2014-05-19 | $9.33 | $10.93 | 1,200 | — | — |
| 2014-05-16 | $9.38 | $10.99 | 0 | — | — |
| 2014-05-15 | $9.38 | $10.99 | 5,000 | — | — |
| 2014-05-14 | $9.29 | $10.89 | 0 | — | — |
| 2014-05-13 | $9.29 | $10.89 | 200 | — | — |
| 2014-05-12 | $9.35 | $10.96 | 16,000 | — | — |
| 2014-05-09 | $9.30 | $10.90 | 10,000 | — | — |
| 2014-05-08 | $9.14 | $10.71 | 4,400 | — | — |
| 2014-05-07 | $9.25 | $10.84 | 0 | — | — |
| 2014-05-06 | $9.25 | $10.84 | 0 | — | — |
| 2014-05-05 | $9.25 | $10.84 | 13,800 | — | — |
| 2014-05-02 | $9.25 | $10.84 | 1,800 | — | — |
| 2014-05-01 | $9.13 | $10.70 | 0 | — | — |
| 2014-04-30 | $9.13 | $10.70 | 5,600 | — | — |
| 2014-04-29 | $9.23 | $10.81 | 9,000 | — | — |
| 2014-04-28 | $9.18 | $10.76 | 0 | — | — |
| 2014-04-25 | $9.18 | $10.76 | 0 | — | — |
| 2014-04-24 | $9.18 | $10.76 | 2,000 | — | — |
| 2014-04-23 | $9.18 | $10.76 | 0 | — | — |
| 2014-04-22 | $9.18 | $10.76 | 200 | — | — |
| 2014-04-21 | $9.05 | $10.61 | 0 | — | — |
| 2014-04-17 | $9.05 | $10.61 | 0 | — | — |
| 2014-04-16 | $9.05 | $10.61 | 0 | — | — |
| 2014-04-15 | $9.05 | $10.57 | 0 | — | — |
| 2014-04-14 | $9.05 | $10.57 | 2,600 | — | — |
| 2014-04-11 | $9.00 | $10.52 | 2,400 | — | — |
| 2014-04-10 | $9.05 | $10.57 | 1,000 | — | — |
| 2014-04-09 | $9.05 | $10.57 | 1,000 | — | — |
| 2014-04-08 | $9.00 | $10.52 | 3,600 | — | — |
| 2014-04-07 | $9.13 | $10.66 | 200 | — | — |
| 2014-04-04 | $9.00 | $10.52 | 4,000 | — | — |
| 2014-04-03 | $9.22 | $10.77 | 600 | — | — |
| 2014-04-02 | $8.93 | $10.43 | 2,200 | — | — |
| 2014-04-01 | $9.28 | $10.84 | 19,600 | — | — |
| 2014-03-31 | $9.05 | $10.57 | 0 | — | — |
| 2014-03-28 | $9.05 | $10.57 | 0 | — | — |
| 2014-03-27 | $9.05 | $10.57 | 0 | — | — |
| 2014-03-26 | $9.05 | $10.57 | 0 | — | — |
| 2014-03-25 | $9.05 | $10.57 | 0 | — | — |
| 2014-03-24 | $9.05 | $10.57 | 7,000 | — | — |
| 2014-03-21 | $9.00 | $10.52 | 7,400 | — | — |
| 2014-03-20 | $9.04 | $10.56 | 400 | — | — |
| 2014-03-19 | $8.90 | $10.40 | 0 | — | — |
| 2014-03-18 | $8.90 | $10.40 | 1,000 | — | — |
| 2014-03-17 | $8.91 | $10.41 | 400 | — | — |
| 2014-03-14 | $8.89 | $10.38 | 400 | — | — |
| 2014-03-13 | $8.90 | $10.40 | 200 | — | — |
| 2014-03-12 | $8.92 | $10.42 | 400 | — | — |
| 2014-03-11 | $8.99 | $10.50 | 600 | — | — |
| 2014-03-10 | $8.87 | $10.36 | 0 | — | — |
| 2014-03-07 | $8.87 | $10.36 | 400 | — | — |
| 2014-03-06 | $8.85 | $10.34 | 2,600 | — | — |
| 2014-03-05 | $9.00 | $10.52 | 1,600 | — | — |
| 2014-03-04 | $8.86 | $10.35 | 8,600 | — | — |
| 2014-03-03 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-28 | $8.93 | $10.43 | 2,200 | — | — |
| 2014-02-27 | $8.88 | $10.38 | 9,800 | — | — |
| 2014-02-26 | $8.88 | $10.37 | 2,000 | — | — |
| 2014-02-25 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-24 | $8.93 | $10.43 | 2,600 | — | — |
| 2014-02-21 | $8.78 | $10.26 | 200 | — | — |
| 2014-02-20 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-19 | $8.93 | $10.43 | 1,800 | — | — |
| 2014-02-18 | $8.78 | $10.25 | 3,000 | — | — |
| 2014-02-14 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-13 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-12 | $8.93 | $10.43 | 0 | — | — |
| 2014-02-11 | $8.93 | $10.43 | 2,000 | — | — |
| 2014-02-10 | $8.88 | $10.37 | 0 | — | — |
| 2014-02-07 | $8.88 | $10.37 | 0 | — | — |
| 2014-02-06 | $8.88 | $10.37 | 2,000 | — | — |
| 2014-02-05 | $8.88 | $10.37 | 0 | — | — |
| 2014-02-04 | $8.88 | $10.37 | 1,600 | — | — |
| 2014-02-03 | $8.93 | $10.43 | 3,200 | — | — |
| 2014-01-31 | $8.80 | $10.28 | 7,400 | — | — |
| 2014-01-30 | $8.91 | $10.40 | 1,000 | — | — |
| 2014-01-29 | $8.88 | $10.37 | 0 | — | — |
| 2014-01-28 | $8.88 | $10.37 | 0 | — | — |
| 2014-01-27 | $8.88 | $10.37 | 200 | — | — |
| 2014-01-24 | $8.75 | $10.22 | 0 | — | — |
| 2014-01-23 | $8.75 | $10.22 | 0 | — | — |
| 2014-01-22 | $8.75 | $10.22 | 400 | — | — |
| 2014-01-21 | $8.66 | $10.12 | 13,000 | — | — |
| 2014-01-17 | $8.67 | $10.13 | 0 | — | — |
| 2014-01-16 | $8.67 | $10.13 | 0 | — | — |
| 2014-01-15 | $8.67 | $10.13 | 0 | — | — |
| 2014-01-14 | $8.67 | $10.09 | 0 | — | — |
| 2014-01-13 | $8.67 | $10.09 | 0 | — | — |
| 2014-01-10 | $8.67 | $10.09 | 400 | — | — |
| 2014-01-09 | $8.57 | $9.98 | 3,600 | — | — |
| 2014-01-08 | $8.65 | $10.07 | 200 | — | — |
| 2014-01-07 | $8.64 | $10.06 | 600 | — | — |
| 2014-01-06 | $8.94 | $10.41 | 400 | — | — |
| 2014-01-03 | $8.85 | $10.30 | 1,400 | — | — |
| 2014-01-02 | $8.66 | $10.08 | 34,000 | — | — |