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
- 2005-02-24 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 | $9.96 | $11.28 | 22,777 | — | — |
| 2014-12-30 | $10.03 | $11.36 | 10,353 | — | — |
| 2014-12-29 | $10.12 | $11.46 | 26,780 | — | — |
| 2014-12-26 | $10.13 | $11.47 | 9,387 | — | — |
| 2014-12-24 | $10.08 | $11.41 | 4,555 | — | — |
| 2014-12-23 | $10.13 | $11.47 | 16,427 | — | — |
| 2014-12-22 | $10.12 | $11.46 | 25,675 | — | — |
| 2014-12-19 | $9.93 | $11.25 | 132,380 | — | — |
| 2014-12-18 | $10.14 | $11.48 | 36,443 | — | — |
| 2014-12-17 | $10.14 | $11.48 | 29,679 | — | — |
| 2014-12-16 | $10.04 | $11.37 | 28,712 | — | — |
| 2014-12-15 | $9.84 | $11.15 | 30,921 | — | — |
| 2014-12-12 | $10.01 | $11.34 | 23,605 | — | — |
| 2014-12-11 | $10.03 | $11.35 | 14,356 | — | — |
| 2014-12-10 | $10.05 | $11.38 | 17,945 | — | — |
| 2014-12-09 | $10.14 | $11.48 | 44,173 | — | — |
| 2014-12-08 | $10.07 | $11.40 | 14,770 | — | — |
| 2014-12-05 | $10.06 | $11.39 | 73,851 | — | — |
| 2014-12-04 | $10.32 | $11.68 | 16,427 | — | — |
| 2014-12-03 | $10.30 | $11.67 | 21,534 | — | — |
| 2014-12-02 | $10.29 | $11.65 | 22,915 | — | — |
| 2014-12-01 | $10.18 | $11.53 | 18,359 | — | — |
| 2014-11-28 | $10.25 | $11.61 | 12,838 | — | — |
| 2014-11-26 | $10.48 | $11.87 | 8,006 | — | — |
| 2014-11-25 | $10.47 | $11.85 | 11,871 | — | — |
| 2014-11-24 | $10.53 | $11.92 | 16,151 | — | — |
| 2014-11-21 | $10.29 | $11.65 | 15,184 | — | — |
| 2014-11-20 | $10.27 | $11.62 | 10,629 | — | — |
| 2014-11-19 | $10.50 | $11.89 | 17,393 | — | — |
| 2014-11-18 | $10.57 | $11.97 | 12,009 | — | — |
| 2014-11-17 | $10.47 | $11.85 | 13,390 | — | — |
| 2014-11-14 | $10.72 | $12.14 | 21,258 | — | — |
| 2014-11-13 | $10.71 | $12.13 | 20,982 | — | — |
| 2014-11-12 | $10.80 | $12.23 | 18,635 | — | — |
| 2014-11-11 | $10.69 | $12.10 | 50,385 | — | — |
| 2014-11-10 | $10.63 | $12.04 | 39,479 | — | — |
| 2014-11-07 | $10.47 | $11.85 | 40,998 | — | — |
| 2014-11-06 | $10.53 | $11.92 | 26,090 | — | — |
| 2014-11-05 | $10.32 | $11.69 | 28,850 | — | — |
| 2014-11-04 | $10.20 | $11.55 | 23,191 | — | — |
| 2014-11-03 | $10.16 | $11.51 | 26,642 | — | — |
| 2014-10-31 | $10.32 | $11.68 | 38,651 | — | — |
| 2014-10-30 | $10.32 | $11.69 | 48,452 | — | — |
| 2014-10-29 | $10.21 | $11.56 | 31,611 | — | — |
| 2014-10-28 | $10.25 | $11.61 | 54,112 | — | — |
| 2014-10-27 | $9.63 | $10.91 | 24,433 | — | — |
| 2014-10-24 | $9.57 | $10.84 | 18,911 | — | — |
| 2014-10-23 | $9.62 | $10.89 | 17,807 | — | — |
| 2014-10-22 | $9.50 | $10.76 | 17,393 | — | — |
| 2014-10-21 | $9.63 | $10.90 | 11,181 | — | — |
| 2014-10-20 | $9.54 | $10.80 | 22,086 | — | — |
| 2014-10-17 | $9.76 | $11.05 | 33,268 | — | — |
| 2014-10-16 | $9.75 | $11.04 | 39,617 | — | — |
| 2014-10-15 | $9.79 | $11.08 | 42,240 | — | — |
| 2014-10-14 | $9.66 | $10.94 | 49,142 | — | — |
| 2014-10-13 | $9.48 | $10.74 | 31,887 | — | — |
| 2014-10-10 | $9.41 | $10.66 | 37,409 | — | — |
| 2014-10-09 | $9.51 | $10.77 | 46,934 | — | — |
| 2014-10-08 | $9.74 | $11.03 | 31,749 | — | — |
| 2014-10-07 | $9.50 | $10.75 | 33,130 | — | — |
| 2014-10-06 | $9.60 | $10.87 | 44,587 | — | — |
| 2014-10-03 | $9.66 | $10.94 | 28,850 | — | — |
| 2014-10-02 | $9.77 | $11.06 | 18,221 | — | — |
| 2014-10-01 | $9.62 | $10.89 | 27,608 | — | — |
| 2014-09-30 | $9.66 | $10.94 | 41,550 | — | — |
| 2014-09-29 | $9.74 | $11.03 | 21,810 | — | — |
| 2014-09-26 | $9.86 | $11.16 | 21,810 | — | — |
| 2014-09-25 | $9.79 | $11.09 | 38,375 | — | — |
| 2014-09-24 | $9.92 | $11.24 | 28,022 | — | — |
| 2014-09-23 | $9.87 | $11.17 | 48,038 | — | — |
| 2014-09-22 | $10.06 | $11.39 | 29,403 | — | — |
| 2014-09-19 | $10.14 | $11.48 | 69,848 | — | — |
| 2014-09-18 | $10.32 | $11.68 | 28,022 | — | — |
| 2014-09-17 | $10.24 | $11.60 | 50,661 | — | — |
| 2014-09-16 | $10.19 | $11.53 | 29,264 | — | — |
| 2014-09-15 | $10.24 | $11.60 | 68,882 | — | — |
| 2014-09-12 | $10.54 | $11.94 | 72,747 | — | — |
| 2014-09-11 | $10.86 | $12.30 | 24,709 | — | — |
| 2014-09-10 | $10.81 | $12.24 | 66,811 | — | — |
| 2014-09-09 | $10.87 | $12.31 | 44,863 | — | — |
| 2014-09-08 | $11.01 | $12.47 | 40,446 | — | — |
| 2014-09-05 | $11.00 | $12.46 | 186,768 | — | — |
| 2014-09-04 | $11.24 | $12.72 | 10,215 | — | — |
| 2014-09-03 | $11.30 | $12.80 | 89,312 | — | — |
| 2014-09-02 | $11.41 | $12.92 | 37,685 | — | — |
| 2014-08-29 | $11.34 | $12.84 | 17,393 | — | — |
| 2014-08-28 | $11.32 | $12.81 | 13,114 | — | — |
| 2014-08-27 | $11.42 | $12.93 | 9,249 | — | — |
| 2014-08-26 | $11.49 | $13.01 | 28,298 | — | — |
| 2014-08-25 | $11.40 | $12.91 | 13,942 | — | — |
| 2014-08-22 | $11.39 | $12.90 | 21,396 | — | — |
| 2014-08-21 | $11.50 | $13.02 | 23,329 | — | — |
| 2014-08-20 | $11.50 | $13.03 | 19,188 | — | — |
| 2014-08-19 | $11.58 | $13.11 | 71,091 | — | — |
| 2014-08-18 | $11.58 | $13.11 | 44,863 | — | — |
| 2014-08-15 | $11.56 | $13.09 | 138,730 | — | — |
| 2014-08-14 | $11.26 | $12.75 | 37,271 | — | — |
| 2014-08-13 | $11.16 | $12.63 | 45,691 | — | — |
| 2014-08-12 | $11.15 | $12.63 | 29,679 | — | — |
| 2014-08-11 | $11.23 | $12.72 | 20,154 | — | — |
| 2014-08-08 | $11.13 | $12.61 | 18,083 | — | — |
| 2014-08-07 | $11.08 | $12.55 | 14,908 | — | — |
| 2014-08-06 | $11.05 | $12.52 | 28,712 | — | — |
| 2014-08-05 | $11.00 | $12.46 | 30,783 | — | — |
| 2014-08-04 | $10.85 | $12.29 | 33,682 | — | — |
| 2014-08-01 | $10.87 | $12.31 | 77,302 | — | — |
| 2014-07-31 | $10.92 | $12.36 | 115,816 | — | — |
| 2014-07-30 | $10.98 | $12.43 | 24,295 | — | — |
| 2014-07-29 | $10.91 | $12.35 | 30,231 | — | — |
| 2014-07-28 | $10.89 | $12.33 | 81,306 | — | — |
| 2014-07-25 | $10.91 | $12.35 | 49,004 | — | — |
| 2014-07-24 | $10.91 | $12.35 | 24,019 | — | — |
| 2014-07-23 | $11.08 | $12.54 | 327,707 | — | — |
| 2014-07-22 | $11.05 | $12.52 | 147,013 | — | — |
| 2014-07-21 | $10.98 | $12.43 | 32,577 | — | — |
| 2014-07-18 | $10.97 | $12.42 | 34,924 | — | — |
| 2014-07-17 | $10.94 | $12.39 | 57,011 | — | — |
| 2014-07-16 | $10.96 | $12.41 | 39,617 | — | — |
| 2014-07-15 | $10.97 | $12.42 | 74,127 | — | — |
| 2014-07-14 | $10.97 | $12.42 | 23,329 | — | — |
| 2014-07-11 | $10.98 | $12.43 | 79,235 | — | — |
| 2014-07-10 | $11.03 | $12.49 | 74,542 | — | — |
| 2014-07-09 | $10.97 | $12.42 | 69,434 | — | — |
| 2014-07-08 | $11.02 | $12.48 | 32,025 | — | — |
| 2014-07-07 | $11.02 | $12.48 | 60,047 | — | — |
| 2014-07-03 | $11.24 | $12.73 | 12,286 | — | — |
| 2014-07-02 | $11.14 | $12.62 | 41,274 | — | — |
| 2014-07-01 | $11.21 | $12.70 | 64,189 | — | — |
| 2014-06-30 | $10.97 | $12.42 | 27,470 | — | — |
| 2014-06-27 | $11.12 | $12.59 | 276,494 | — | — |
| 2014-06-26 | $10.98 | $12.43 | 15,460 | — | — |
| 2014-06-25 | $11.00 | $12.45 | 47,486 | — | — |
| 2014-06-24 | $10.89 | $12.33 | 34,924 | — | — |
| 2014-06-23 | $10.88 | $12.32 | 99,251 | — | — |
| 2014-06-20 | $10.97 | $12.42 | 215,757 | — | — |
| 2014-06-19 | $10.91 | $12.35 | 31,059 | — | — |
| 2014-06-18 | $10.92 | $12.37 | 30,369 | — | — |
| 2014-06-17 | $10.92 | $12.36 | 31,335 | — | — |
| 2014-06-16 | $10.91 | $12.35 | 35,752 | — | — |
| 2014-06-13 | $10.88 | $12.32 | 29,817 | — | — |
| 2014-06-12 | $10.88 | $12.32 | 57,563 | — | — |
| 2014-06-11 | $10.88 | $12.32 | 32,577 | — | — |
| 2014-06-10 | $10.96 | $12.41 | 48,176 | — | — |
| 2014-06-09 | $10.86 | $12.30 | 58,253 | — | — |
| 2014-06-06 | $10.74 | $12.17 | 48,590 | — | — |
| 2014-06-05 | $10.56 | $11.96 | 24,571 | — | — |
| 2014-06-04 | $10.22 | $11.58 | 34,372 | — | — |
| 2014-06-03 | $10.21 | $11.57 | 27,056 | — | — |
| 2014-06-02 | $10.21 | $11.57 | 23,605 | — | — |
| 2014-05-30 | $10.30 | $11.67 | 38,789 | — | — |
| 2014-05-29 | $10.16 | $11.51 | 17,807 | — | — |
| 2014-05-28 | $10.23 | $11.58 | 21,672 | — | — |
| 2014-05-27 | $10.30 | $11.67 | 31,197 | — | — |
| 2014-05-23 | $10.05 | $11.38 | 77,302 | — | — |
| 2014-05-22 | $9.91 | $11.22 | 88,346 | — | — |
| 2014-05-21 | $9.89 | $11.20 | 88,484 | — | — |
| 2014-05-20 | $9.85 | $11.16 | 125,202 | — | — |
| 2014-05-19 | $9.89 | $11.20 | 58,253 | — | — |
| 2014-05-16 | $9.79 | $11.09 | 45,691 | — | — |
| 2014-05-15 | $9.66 | $10.94 | 47,210 | — | — |
| 2014-05-14 | $9.71 | $10.99 | 62,118 | — | — |
| 2014-05-13 | $9.89 | $11.20 | 54,802 | — | — |
| 2014-05-12 | $10.11 | $11.44 | 52,317 | — | — |
| 2014-05-09 | $9.96 | $11.28 | 68,330 | — | — |
| 2014-05-08 | $9.87 | $11.18 | 38,927 | — | — |
| 2014-05-07 | $10.00 | $11.33 | 30,369 | — | — |
| 2014-05-06 | $9.98 | $11.30 | 47,348 | — | — |
| 2014-05-05 | $10.21 | $11.56 | 36,857 | — | — |
| 2014-05-02 | $10.31 | $11.67 | 46,519 | — | — |
| 2014-05-01 | $10.37 | $11.75 | 90,830 | — | — |
| 2014-04-30 | $10.56 | $11.96 | 46,105 | — | — |
| 2014-04-29 | $10.53 | $11.92 | 37,685 | — | — |
| 2014-04-28 | $10.49 | $11.88 | 31,749 | — | — |
| 2014-04-25 | $10.47 | $11.85 | 82,962 | — | — |
| 2014-04-24 | $10.61 | $12.02 | 51,351 | — | — |
| 2014-04-23 | $10.41 | $11.79 | 18,359 | — | — |
| 2014-04-22 | $10.48 | $11.87 | 12,286 | — | — |
| 2014-04-21 | $10.48 | $11.86 | 23,881 | — | — |
| 2014-04-17 | $10.50 | $11.89 | 13,666 | — | — |
| 2014-04-16 | $10.45 | $11.84 | 42,654 | — | — |
| 2014-04-15 | $10.56 | $11.96 | 38,789 | — | — |
| 2014-04-14 | $10.55 | $11.94 | 30,369 | — | — |
| 2014-04-11 | $10.51 | $11.90 | 29,126 | — | — |
| 2014-04-10 | $10.55 | $11.95 | 44,725 | — | — |
| 2014-04-09 | $10.69 | $12.10 | 50,247 | — | — |
| 2014-04-08 | $10.61 | $12.01 | 32,577 | — | — |
| 2014-04-07 | $10.59 | $11.99 | 41,136 | — | — |
| 2014-04-04 | $10.55 | $11.94 | 50,799 | — | — |
| 2014-04-03 | $10.65 | $12.06 | 48,590 | — | — |
| 2014-04-02 | $10.80 | $12.23 | 25,952 | — | — |
| 2014-04-01 | $10.71 | $12.13 | 29,955 | — | — |
| 2014-03-31 | $10.71 | $12.12 | 165,924 | — | — |
| 2014-03-28 | $10.61 | $12.02 | 65,569 | — | — |
| 2014-03-27 | $10.66 | $12.07 | 56,734 | — | — |
| 2014-03-26 | $10.67 | $12.08 | 47,762 | — | — |
| 2014-03-25 | $10.88 | $12.32 | 28,436 | — | — |
| 2014-03-24 | $10.84 | $12.27 | 38,513 | — | — |
| 2014-03-21 | $10.88 | $12.32 | 131,414 | — | — |
| 2014-03-20 | $11.08 | $12.55 | 36,857 | — | — |
| 2014-03-19 | $11.07 | $12.53 | 45,967 | — | — |
| 2014-03-18 | $11.16 | $12.63 | 80,753 | — | — |
| 2014-03-17 | $10.97 | $12.42 | 41,964 | — | — |
| 2014-03-14 | $10.72 | $12.14 | 20,016 | — | — |
| 2014-03-13 | $10.63 | $12.03 | 52,455 | — | — |
| 2014-03-12 | $10.53 | $11.93 | 52,593 | — | — |
| 2014-03-11 | $10.54 | $11.94 | 29,126 | — | — |
| 2014-03-10 | $10.58 | $11.98 | 46,658 | — | — |
| 2014-03-07 | $10.48 | $11.87 | 56,044 | — | — |
| 2014-03-06 | $10.11 | $11.44 | 33,130 | — | — |
| 2014-03-05 | $10.11 | $11.45 | 47,072 | — | — |
| 2014-03-04 | $9.92 | $11.24 | 119,819 | — | — |
| 2014-03-03 | $9.11 | $10.31 | 29,541 | — | — |
| 2014-02-28 | $9.11 | $10.32 | 104,496 | — | — |
| 2014-02-27 | $8.82 | $9.98 | 38,513 | — | — |
| 2014-02-26 | $8.81 | $9.98 | 35,890 | — | — |
| 2014-02-25 | $8.66 | $9.80 | 16,841 | — | — |
| 2014-02-24 | $8.61 | $9.75 | 20,982 | — | — |
| 2014-02-21 | $8.59 | $9.73 | 40,998 | — | — |
| 2014-02-20 | $8.69 | $9.84 | 67,916 | — | — |
| 2014-02-19 | $8.43 | $9.54 | 47,348 | — | — |
| 2014-02-18 | $8.51 | $9.64 | 18,083 | — | — |
| 2014-02-14 | $8.49 | $9.61 | 18,497 | — | — |
| 2014-02-13 | $8.58 | $9.71 | 21,258 | — | — |
| 2014-02-12 | $8.34 | $9.44 | 21,258 | — | — |
| 2014-02-11 | $8.37 | $9.48 | 45,829 | — | — |
| 2014-02-10 | $8.01 | $9.07 | 27,332 | — | — |
| 2014-02-07 | $8.04 | $9.11 | 28,574 | — | — |
| 2014-02-06 | $8.08 | $9.15 | 40,446 | — | — |
| 2014-02-05 | $8.05 | $9.11 | 32,163 | — | — |
| 2014-02-04 | $8.08 | $9.16 | 25,675 | — | — |
| 2014-02-03 | $8.11 | $9.18 | 70,953 | — | — |
| 2014-01-31 | $8.28 | $9.38 | 54,388 | — | — |
| 2014-01-30 | $8.26 | $9.35 | 41,688 | — | — |
| 2014-01-29 | $8.27 | $9.37 | 25,813 | — | — |
| 2014-01-28 | $8.31 | $9.41 | 40,308 | — | — |
| 2014-01-27 | $8.42 | $9.53 | 15,875 | — | — |
| 2014-01-24 | $8.48 | $9.61 | 18,497 | — | — |
| 2014-01-23 | $8.59 | $9.73 | 17,531 | — | — |
| 2014-01-22 | $8.77 | $9.93 | 34,510 | — | — |
| 2014-01-21 | $8.71 | $9.87 | 38,513 | — | — |
| 2014-01-17 | $8.47 | $9.59 | 21,120 | — | — |
| 2014-01-16 | $8.47 | $9.59 | 19,050 | — | — |
| 2014-01-15 | $8.55 | $9.68 | 42,792 | — | — |
| 2014-01-14 | $8.59 | $9.73 | 32,025 | — | — |
| 2014-01-13 | $8.49 | $9.61 | 39,065 | — | — |
| 2014-01-10 | $8.61 | $9.75 | 52,593 | — | — |
| 2014-01-09 | $8.34 | $9.44 | 19,188 | — | — |
| 2014-01-08 | $8.34 | $9.44 | 20,982 | — | — |
| 2014-01-07 | $8.37 | $9.48 | 17,531 | — | — |
| 2014-01-06 | $8.27 | $9.37 | 27,884 | — | — |
| 2014-01-03 | $8.40 | $9.51 | 93,591 | — | — |
| 2014-01-02 | $8.27 | $9.37 | 26,366 | — | — |