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
- 2006-11-02 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 | $7.00 | $7.00 | 5,700 | — | — |
| 2014-12-30 | $8.40 | $8.40 | 2,649 | — | — |
| 2014-12-29 | $8.75 | $8.75 | 226 | — | — |
| 2014-12-26 | $7.00 | $7.00 | 1,654 | — | — |
| 2014-12-24 | $7.00 | $7.00 | 911 | — | — |
| 2014-12-23 | $7.35 | $7.35 | 2,329 | — | — |
| 2014-12-22 | $7.70 | $7.70 | 854 | — | — |
| 2014-12-19 | $8.75 | $8.75 | 3 | — | — |
| 2014-12-18 | $8.05 | $8.05 | 309 | — | — |
| 2014-12-17 | $8.05 | $8.05 | 169 | — | — |
| 2014-12-16 | $8.75 | $8.75 | 166 | — | — |
| 2014-12-15 | $7.70 | $7.70 | 1,097 | — | — |
| 2014-12-12 | $8.75 | $8.75 | 266 | — | — |
| 2014-12-11 | $9.45 | $9.45 | 0 | — | — |
| 2014-12-10 | $9.45 | $9.45 | 14 | — | — |
| 2014-12-09 | $9.45 | $9.45 | 191 | — | — |
| 2014-12-08 | $7.70 | $7.70 | 14 | — | — |
| 2014-12-05 | $9.45 | $9.45 | 251 | — | — |
| 2014-12-04 | $9.45 | $9.45 | 349 | — | — |
| 2014-12-03 | $9.45 | $9.45 | 97 | — | — |
| 2014-12-02 | $9.45 | $9.45 | 77 | — | — |
| 2014-12-01 | $9.10 | $9.10 | 74 | — | — |
| 2014-11-28 | $8.75 | $8.75 | 66 | — | — |
| 2014-11-26 | $8.75 | $8.75 | 29 | — | — |
| 2014-11-25 | $8.75 | $8.75 | 214 | — | — |
| 2014-11-24 | $8.75 | $8.75 | 826 | — | — |
| 2014-11-21 | $10.15 | $10.15 | 0 | — | — |
| 2014-11-20 | $10.15 | $10.15 | 626 | — | — |
| 2014-11-19 | $9.45 | $9.45 | 86 | — | — |
| 2014-11-18 | $11.20 | $11.20 | 117 | — | — |
| 2014-11-17 | $11.20 | $11.20 | 2,251 | — | — |
| 2014-11-14 | $9.80 | $9.80 | 0 | — | — |
| 2014-11-13 | $9.80 | $9.80 | 277 | — | — |
| 2014-11-12 | $9.10 | $9.10 | 246 | — | — |
| 2014-11-11 | $9.10 | $9.10 | 257 | — | — |
| 2014-11-10 | $8.75 | $8.75 | 143 | — | — |
| 2014-11-07 | $7.35 | $7.35 | 143 | — | — |
| 2014-11-06 | $9.10 | $9.10 | 0 | — | — |
| 2014-11-05 | $9.10 | $9.10 | 500 | — | — |
| 2014-11-04 | $9.10 | $9.10 | 100 | — | — |
| 2014-11-03 | $8.75 | $8.75 | 1,960 | — | — |
| 2014-10-31 | $8.05 | $8.05 | 669 | — | — |
| 2014-10-30 | $8.75 | $8.75 | 340 | — | — |
| 2014-10-29 | $8.40 | $8.40 | 317 | — | — |
| 2014-10-28 | $8.75 | $8.75 | 586 | — | — |
| 2014-10-27 | $8.75 | $8.75 | 71 | — | — |
| 2014-10-24 | $8.75 | $8.75 | 6 | — | — |
| 2014-10-23 | $8.75 | $8.75 | 303 | — | — |
| 2014-10-22 | $8.75 | $8.75 | 217 | — | — |
| 2014-10-21 | $9.10 | $9.10 | 394 | — | — |
| 2014-10-20 | $9.80 | $9.80 | 6 | — | — |
| 2014-10-17 | $9.45 | $9.45 | 546 | — | — |
| 2014-10-16 | $8.75 | $8.75 | 1,837 | — | — |
| 2014-10-15 | $9.10 | $9.10 | 34 | — | — |
| 2014-10-14 | $9.10 | $9.10 | 691 | — | — |
| 2014-10-13 | $11.20 | $11.20 | 0 | — | — |
| 2014-10-10 | $11.20 | $11.20 | 0 | — | — |
| 2014-10-09 | $11.20 | $11.20 | 11 | — | — |
| 2014-10-08 | $10.85 | $10.85 | 174 | — | — |
| 2014-10-07 | $11.55 | $11.55 | 643 | — | — |
| 2014-10-06 | $11.55 | $11.55 | 351 | — | — |
| 2014-10-03 | $12.60 | $12.60 | 3,006 | — | — |
| 2014-10-02 | $11.90 | $11.90 | 131 | — | — |
| 2014-10-01 | $11.90 | $11.90 | 666 | — | — |
| 2014-09-30 | $12.25 | $12.25 | 797 | — | — |
| 2014-09-29 | $12.25 | $12.25 | 1,391 | — | — |
| 2014-09-26 | $11.90 | $11.90 | 2,934 | — | — |
| 2014-09-25 | $9.45 | $9.45 | 0 | — | — |
| 2014-09-24 | $9.45 | $9.45 | 243 | — | — |
| 2014-09-23 | $9.45 | $9.45 | 0 | — | — |
| 2014-09-22 | $9.45 | $9.45 | 2,534 | — | — |
| 2014-09-19 | $10.50 | $10.50 | 720 | — | — |
| 2014-09-18 | $8.75 | $8.75 | 1,631 | — | — |
| 2014-09-17 | $9.80 | $9.80 | 760 | — | — |
| 2014-09-16 | $10.50 | $10.50 | 100 | — | — |
| 2014-09-15 | $9.80 | $9.80 | 20 | — | — |
| 2014-09-12 | $10.15 | $10.15 | 529 | — | — |
| 2014-09-11 | $10.15 | $10.15 | 234 | — | — |
| 2014-09-10 | $10.15 | $10.15 | 117 | — | — |
| 2014-09-09 | $9.80 | $9.80 | 249 | — | — |
| 2014-09-08 | $10.15 | $10.15 | 571 | — | — |
| 2014-09-05 | $9.45 | $9.45 | 20 | — | — |
| 2014-09-04 | $9.45 | $9.45 | 2,246 | — | — |
| 2014-09-03 | $10.15 | $10.15 | 740 | — | — |
| 2014-09-02 | $10.50 | $10.50 | 337 | — | — |
| 2014-08-29 | $10.50 | $10.50 | 206 | — | — |
| 2014-08-28 | $11.20 | $11.20 | 174 | — | — |
| 2014-08-27 | $11.20 | $11.20 | 774 | — | — |
| 2014-08-26 | $9.80 | $9.80 | 0 | — | — |
| 2014-08-25 | $9.80 | $9.80 | 1,106 | — | — |
| 2014-08-22 | $10.50 | $10.50 | 43 | — | — |
| 2014-08-21 | $9.80 | $9.80 | 300 | — | — |
| 2014-08-20 | $10.15 | $10.15 | 540 | — | — |
| 2014-08-19 | $9.80 | $9.80 | 1,117 | — | — |
| 2014-08-18 | $9.45 | $9.45 | 443 | — | — |
| 2014-08-15 | $11.20 | $11.20 | 443 | — | — |
| 2014-08-14 | $11.20 | $11.20 | 914 | — | — |
| 2014-08-13 | $11.55 | $11.55 | 1,080 | — | — |
| 2014-08-12 | $12.95 | $12.95 | 2,357 | — | — |
| 2014-08-11 | $9.45 | $9.45 | 886 | — | — |
| 2014-08-08 | $9.45 | $9.45 | 391 | — | — |
| 2014-08-07 | $8.75 | $8.75 | 714 | — | — |
| 2014-08-06 | $9.10 | $9.10 | 1,691 | — | — |
| 2014-08-05 | $10.15 | $10.15 | 2,149 | — | — |
| 2014-08-04 | $10.50 | $10.50 | 689 | — | — |
| 2014-08-01 | $10.50 | $10.50 | 154 | — | — |
| 2014-07-31 | $10.15 | $10.15 | 314 | — | — |
| 2014-07-30 | $10.15 | $10.15 | 0 | — | — |
| 2014-07-29 | $10.15 | $10.15 | 0 | — | — |
| 2014-07-28 | $10.15 | $10.15 | 200 | — | — |
| 2014-07-25 | $10.50 | $10.50 | 0 | — | — |
| 2014-07-24 | $10.50 | $10.50 | 274 | — | — |
| 2014-07-23 | $10.50 | $10.50 | 546 | — | — |
| 2014-07-22 | $10.50 | $10.50 | 0 | — | — |
| 2014-07-21 | $10.50 | $10.50 | 1,443 | — | — |
| 2014-07-18 | $11.90 | $11.90 | 17 | — | — |
| 2014-07-17 | $12.25 | $12.25 | 0 | — | — |
| 2014-07-16 | $12.25 | $12.25 | 0 | — | — |
| 2014-07-15 | $12.25 | $12.25 | 274 | — | — |
| 2014-07-14 | $10.85 | $10.85 | 309 | — | — |
| 2014-07-11 | $11.90 | $11.90 | 0 | — | — |
| 2014-07-10 | $11.90 | $11.90 | 171 | — | — |
| 2014-07-09 | $11.55 | $11.55 | 66 | — | — |
| 2014-07-08 | $12.60 | $12.60 | 1,163 | — | — |
| 2014-07-07 | $10.85 | $10.85 | 114 | — | — |
| 2014-07-03 | $11.55 | $11.55 | 57 | — | — |
| 2014-07-02 | $11.55 | $11.55 | 257 | — | — |
| 2014-07-01 | $11.20 | $11.20 | 143 | — | — |
| 2014-06-30 | $10.50 | $10.50 | 23 | — | — |
| 2014-06-27 | $10.85 | $10.85 | 363 | — | — |
| 2014-06-26 | $10.85 | $10.85 | 177 | — | — |
| 2014-06-25 | $10.85 | $10.85 | 666 | — | — |
| 2014-06-24 | $11.55 | $11.55 | 429 | — | — |
| 2014-06-23 | $11.55 | $11.55 | 54 | — | — |
| 2014-06-20 | $13.30 | $13.30 | 494 | — | — |
| 2014-06-19 | $10.50 | $10.50 | 243 | — | — |
| 2014-06-18 | $10.85 | $10.85 | 497 | — | — |
| 2014-06-17 | $10.85 | $10.85 | 543 | — | — |
| 2014-06-16 | $11.90 | $11.90 | 349 | — | — |
| 2014-06-13 | $11.90 | $11.90 | 143 | — | — |
| 2014-06-12 | $11.20 | $11.20 | 489 | — | — |
| 2014-06-11 | $12.25 | $12.25 | 457 | — | — |
| 2014-06-10 | $12.95 | $12.95 | 171 | — | — |
| 2014-06-09 | $12.95 | $12.95 | 500 | — | — |
| 2014-06-06 | $11.55 | $11.55 | 0 | — | — |
| 2014-06-05 | $11.55 | $11.55 | 6 | — | — |
| 2014-06-04 | $11.90 | $11.90 | 3,546 | — | — |
| 2014-06-03 | $11.90 | $11.90 | 34 | — | — |
| 2014-06-02 | $11.90 | $11.90 | 66 | — | — |
| 2014-05-30 | $13.30 | $13.30 | 117 | — | — |
| 2014-05-29 | $11.90 | $11.90 | 71 | — | — |
| 2014-05-28 | $11.90 | $11.90 | 37 | — | — |
| 2014-05-27 | $12.25 | $12.25 | 620 | — | — |
| 2014-05-23 | $13.30 | $13.30 | 291 | — | — |
| 2014-05-22 | $13.65 | $13.65 | 3,197 | — | — |
| 2014-05-21 | $11.20 | $11.20 | 1,086 | — | — |
| 2014-05-20 | $11.20 | $11.20 | 9 | — | — |
| 2014-05-19 | $11.20 | $11.20 | 223 | — | — |
| 2014-05-16 | $10.85 | $10.85 | 0 | — | — |
| 2014-05-15 | $10.85 | $10.85 | 0 | — | — |
| 2014-05-14 | $10.85 | $10.85 | 1,317 | — | — |
| 2014-05-13 | $10.85 | $10.85 | 143 | — | — |
| 2014-05-12 | $10.85 | $10.85 | 0 | — | — |
| 2014-05-09 | $10.85 | $10.85 | 114 | — | — |
| 2014-05-08 | $10.15 | $10.15 | 2,666 | — | — |
| 2014-05-07 | $10.85 | $10.85 | 1,454 | — | — |
| 2014-05-06 | $11.20 | $11.20 | 2,403 | — | — |
| 2014-05-05 | $11.20 | $11.20 | 66 | — | — |
| 2014-05-02 | $11.55 | $11.55 | 3,160 | — | — |
| 2014-05-01 | $10.15 | $10.15 | 586 | — | — |
| 2014-04-30 | $11.20 | $11.20 | 794 | — | — |
| 2014-04-29 | $10.15 | $10.15 | 431 | — | — |
| 2014-04-28 | $11.55 | $11.55 | 1,543 | — | — |
| 2014-04-25 | $10.50 | $10.50 | 506 | — | — |
| 2014-04-24 | $10.15 | $10.15 | 511 | — | — |
| 2014-04-23 | $10.85 | $10.85 | 143 | — | — |
| 2014-04-22 | $10.85 | $10.85 | 437 | — | — |
| 2014-04-21 | $10.50 | $10.50 | 714 | — | — |
| 2014-04-17 | $10.15 | $10.15 | 420 | — | — |
| 2014-04-16 | $10.85 | $10.85 | 300 | — | — |
| 2014-04-15 | $11.20 | $11.20 | 1,080 | — | — |
| 2014-04-14 | $10.50 | $10.50 | 171 | — | — |
| 2014-04-11 | $11.55 | $11.55 | 429 | — | — |
| 2014-04-10 | $11.55 | $11.55 | 1,334 | — | — |
| 2014-04-09 | $10.85 | $10.85 | 1,854 | — | — |
| 2014-04-08 | $9.45 | $9.45 | 3 | — | — |
| 2014-04-07 | $9.45 | $9.45 | 206 | — | — |
| 2014-04-04 | $9.45 | $9.45 | 1,023 | — | — |
| 2014-04-03 | $10.85 | $10.85 | 677 | — | — |
| 2014-04-02 | $10.50 | $10.50 | 194 | — | — |
| 2014-04-01 | $10.50 | $10.50 | 457 | — | — |
| 2014-03-31 | $10.85 | $10.85 | 991 | — | — |
| 2014-03-28 | $11.55 | $11.55 | 597 | — | — |
| 2014-03-27 | $11.55 | $11.55 | 1,911 | — | — |
| 2014-03-26 | $10.50 | $10.50 | 286 | — | — |
| 2014-03-25 | $10.50 | $10.50 | 851 | — | — |
| 2014-03-24 | $10.85 | $10.85 | 289 | — | — |
| 2014-03-21 | $12.25 | $12.25 | 483 | — | — |
| 2014-03-20 | $11.55 | $11.55 | 1,220 | — | — |
| 2014-03-19 | $12.95 | $12.95 | 354 | — | — |
| 2014-03-18 | $11.90 | $11.90 | 191 | — | — |
| 2014-03-17 | $12.95 | $12.95 | 143 | — | — |
| 2014-03-14 | $13.65 | $13.65 | 1,997 | — | — |
| 2014-03-13 | $12.95 | $12.95 | 3,731 | — | — |
| 2014-03-12 | $10.50 | $10.50 | 57 | — | — |
| 2014-03-11 | $10.50 | $10.50 | 71 | — | — |
| 2014-03-10 | $11.55 | $11.55 | 640 | — | — |
| 2014-03-07 | $11.55 | $11.55 | 489 | — | — |
| 2014-03-06 | $11.55 | $11.55 | 346 | — | — |
| 2014-03-05 | $10.50 | $10.50 | 4,546 | — | — |
| 2014-03-04 | $11.90 | $11.90 | 1,703 | — | — |
| 2014-03-03 | $10.15 | $10.15 | 1,154 | — | — |
| 2014-02-28 | $10.15 | $10.15 | 383 | — | — |
| 2014-02-27 | $10.50 | $10.50 | 174 | — | — |
| 2014-02-26 | $10.50 | $10.50 | 243 | — | — |
| 2014-02-25 | $12.25 | $12.25 | 529 | — | — |
| 2014-02-24 | $10.85 | $10.85 | 626 | — | — |
| 2014-02-21 | $10.50 | $10.50 | 1,114 | — | — |
| 2014-02-20 | $10.15 | $10.15 | 443 | — | — |
| 2014-02-19 | $10.15 | $10.15 | 229 | — | — |
| 2014-02-18 | $10.85 | $10.85 | 271 | — | — |
| 2014-02-14 | $10.85 | $10.85 | 660 | — | — |
| 2014-02-13 | $10.15 | $10.15 | 843 | — | — |
| 2014-02-12 | $11.20 | $11.20 | 466 | — | — |
| 2014-02-11 | $12.25 | $12.25 | 4,646 | — | — |
| 2014-02-10 | $12.25 | $12.25 | 371 | — | — |
| 2014-02-07 | $12.60 | $12.60 | 2,257 | — | — |
| 2014-02-06 | $13.30 | $13.30 | 209 | — | — |
| 2014-02-05 | $14.00 | $14.00 | 271 | — | — |
| 2014-02-04 | $13.30 | $13.30 | 626 | — | — |
| 2014-02-03 | $12.95 | $12.95 | 2,966 | — | — |
| 2014-01-31 | $12.60 | $12.60 | 417 | — | — |
| 2014-01-30 | $12.25 | $12.25 | 217 | — | — |
| 2014-01-29 | $12.60 | $12.60 | 1,366 | — | — |
| 2014-01-28 | $12.60 | $12.60 | 503 | — | — |
| 2014-01-27 | $12.95 | $12.95 | 246 | — | — |
| 2014-01-24 | $12.60 | $12.60 | 920 | — | — |
| 2014-01-23 | $13.30 | $13.30 | 3,180 | — | — |
| 2014-01-22 | $13.30 | $13.30 | 1,574 | — | — |
| 2014-01-21 | $12.95 | $12.95 | 446 | — | — |
| 2014-01-17 | $12.95 | $12.95 | 477 | — | — |
| 2014-01-16 | $12.95 | $12.95 | 434 | — | — |
| 2014-01-15 | $12.95 | $12.95 | 609 | — | — |
| 2014-01-14 | $13.65 | $13.65 | 754 | — | — |
| 2014-01-13 | $14.00 | $14.00 | 329 | — | — |
| 2014-01-10 | $15.05 | $15.05 | 151 | — | — |
| 2014-01-09 | $15.40 | $15.40 | 269 | — | — |
| 2014-01-08 | $15.05 | $15.05 | 646 | — | — |
| 2014-01-07 | $16.80 | $16.80 | 243 | — | — |
| 2014-01-06 | $17.50 | $17.50 | 914 | — | — |
| 2014-01-03 | $15.75 | $15.75 | 2,546 | — | — |
| 2014-01-02 | $12.95 | $12.95 | 109 | — | — |