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
- 2010-12-09 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 | $11.00 | $11.00 | 15,410 | — | — |
| 2014-12-30 | $10.50 | $10.50 | 26,110 | — | — |
| 2014-12-29 | $9.90 | $9.90 | 24,070 | — | — |
| 2014-12-26 | $8.70 | $8.70 | 9,050 | — | — |
| 2014-12-24 | $8.90 | $8.90 | 19,350 | — | — |
| 2014-12-23 | $8.60 | $8.60 | 12,590 | — | — |
| 2014-12-22 | $8.60 | $8.60 | 7,170 | — | — |
| 2014-12-19 | $8.30 | $8.30 | 6,380 | — | — |
| 2014-12-18 | $8.30 | $8.30 | 17,360 | — | — |
| 2014-12-17 | $8.00 | $8.00 | 11,690 | — | — |
| 2014-12-16 | $8.00 | $8.00 | 30,370 | — | — |
| 2014-12-15 | $7.70 | $7.70 | 28,660 | — | — |
| 2014-12-12 | $6.80 | $6.80 | 10,880 | — | — |
| 2014-12-11 | $6.40 | $6.40 | 13,620 | — | — |
| 2014-12-10 | $5.90 | $5.90 | 15,940 | — | — |
| 2014-12-09 | $6.10 | $6.10 | 17,740 | — | — |
| 2014-12-08 | $6.10 | $6.10 | 80,200 | — | — |
| 2014-12-05 | $5.40 | $5.40 | 12,090 | — | — |
| 2014-12-04 | $5.10 | $5.10 | 4,480 | — | — |
| 2014-12-03 | $5.10 | $5.10 | 3,660 | — | — |
| 2014-12-02 | $4.80 | $4.80 | 10,910 | — | — |
| 2014-12-01 | $5.00 | $5.00 | 12,860 | — | — |
| 2014-11-28 | $5.00 | $5.00 | 5,430 | — | — |
| 2014-11-26 | $4.90 | $4.90 | 14,160 | — | — |
| 2014-11-25 | $4.60 | $4.60 | 5,710 | — | — |
| 2014-11-24 | $4.70 | $4.70 | 4,730 | — | — |
| 2014-11-21 | $4.80 | $4.80 | 7,950 | — | — |
| 2014-11-20 | $4.60 | $4.60 | 8,230 | — | — |
| 2014-11-19 | $4.20 | $4.20 | 2,020 | — | — |
| 2014-11-18 | $4.40 | $4.40 | 9,700 | — | — |
| 2014-11-17 | $4.70 | $4.70 | 2,520 | — | — |
| 2014-11-14 | $4.70 | $4.70 | 1,000 | — | — |
| 2014-11-13 | $4.70 | $4.70 | 2,970 | — | — |
| 2014-11-12 | $4.70 | $4.70 | 11,030 | — | — |
| 2014-11-11 | $4.90 | $4.90 | 10,290 | — | — |
| 2014-11-10 | $5.30 | $5.30 | 4,730 | — | — |
| 2014-11-07 | $5.30 | $5.30 | 5,640 | — | — |
| 2014-11-06 | $5.40 | $5.40 | 43,100 | — | — |
| 2014-11-05 | $5.40 | $5.40 | 24,090 | — | — |
| 2014-11-04 | $4.90 | $4.90 | 4,430 | — | — |
| 2014-11-03 | $4.70 | $4.70 | 1,270 | — | — |
| 2014-10-31 | $4.80 | $4.80 | 1,390 | — | — |
| 2014-10-30 | $4.60 | $4.60 | 4,330 | — | — |
| 2014-10-29 | $4.60 | $4.60 | 3,900 | — | — |
| 2014-10-28 | $4.50 | $4.50 | 11,800 | — | — |
| 2014-10-27 | $4.70 | $4.70 | 2,480 | — | — |
| 2014-10-24 | $4.70 | $4.70 | 2,230 | — | — |
| 2014-10-23 | $4.70 | $4.70 | 13,240 | — | — |
| 2014-10-22 | $4.90 | $4.90 | 8,250 | — | — |
| 2014-10-21 | $5.00 | $5.00 | 9,850 | — | — |
| 2014-10-20 | $5.10 | $5.10 | 29,690 | — | — |
| 2014-10-17 | $4.20 | $4.20 | 9,220 | — | — |
| 2014-10-16 | $4.10 | $4.10 | 3,970 | — | — |
| 2014-10-15 | $4.00 | $4.00 | 4,310 | — | — |
| 2014-10-14 | $4.00 | $4.00 | 6,740 | — | — |
| 2014-10-13 | $3.70 | $3.70 | 4,250 | — | — |
| 2014-10-10 | $3.90 | $3.90 | 14,660 | — | — |
| 2014-10-09 | $4.30 | $4.30 | 4,960 | — | — |
| 2014-10-08 | $4.40 | $4.40 | 4,510 | — | — |
| 2014-10-07 | $4.60 | $4.60 | 12,920 | — | — |
| 2014-10-06 | $4.60 | $4.60 | 26,460 | — | — |
| 2014-10-03 | $4.90 | $4.90 | 68,700 | — | — |
| 2014-10-02 | $4.50 | $4.50 | 4,470 | — | — |
| 2014-10-01 | $4.60 | $4.60 | 5,160 | — | — |
| 2014-09-30 | $4.60 | $4.60 | 5,500 | — | — |
| 2014-09-29 | $4.60 | $4.60 | 5,710 | — | — |
| 2014-09-26 | $4.40 | $4.40 | 18,450 | — | — |
| 2014-09-25 | $4.20 | $4.20 | 7,890 | — | — |
| 2014-09-24 | $4.30 | $4.30 | 19,210 | — | — |
| 2014-09-23 | $4.60 | $4.60 | 22,360 | — | — |
| 2014-09-22 | $4.70 | $4.70 | 12,990 | — | — |
| 2014-09-19 | $4.90 | $4.90 | 11,450 | — | — |
| 2014-09-18 | $5.00 | $5.00 | 16,970 | — | — |
| 2014-09-17 | $5.20 | $5.20 | 28,460 | — | — |
| 2014-09-16 | $5.10 | $5.10 | 55,930 | — | — |
| 2014-09-15 | $6.30 | $6.30 | 11,640 | — | — |
| 2014-09-12 | $6.60 | $6.60 | 12,470 | — | — |
| 2014-09-11 | $6.60 | $6.60 | 64,460 | — | — |
| 2014-09-10 | $7.60 | $7.60 | 5,420 | — | — |
| 2014-09-09 | $7.50 | $7.50 | 1,800 | — | — |
| 2014-09-08 | $7.80 | $7.80 | 5,070 | — | — |
| 2014-09-05 | $7.80 | $7.80 | 2,520 | — | — |
| 2014-09-04 | $7.90 | $7.90 | 3,400 | — | — |
| 2014-09-03 | $8.00 | $8.00 | 6,000 | — | — |
| 2014-09-02 | $8.00 | $8.00 | 5,790 | — | — |
| 2014-08-29 | $8.10 | $8.10 | 6,560 | — | — |
| 2014-08-28 | $8.30 | $8.30 | 3,600 | — | — |
| 2014-08-27 | $8.50 | $8.50 | 2,770 | — | — |
| 2014-08-26 | $8.50 | $8.50 | 27,230 | — | — |
| 2014-08-25 | $7.90 | $7.90 | 5,480 | — | — |
| 2014-08-22 | $8.20 | $8.20 | 4,210 | — | — |
| 2014-08-21 | $8.30 | $8.30 | 4,010 | — | — |
| 2014-08-20 | $8.30 | $8.30 | 6,710 | — | — |
| 2014-08-19 | $8.20 | $8.20 | 15,790 | — | — |
| 2014-08-18 | $8.30 | $8.30 | 25,580 | — | — |
| 2014-08-15 | $7.50 | $7.50 | 18,780 | — | — |
| 2014-08-14 | $8.00 | $8.00 | 7,330 | — | — |
| 2014-08-13 | $8.40 | $8.40 | 4,260 | — | — |
| 2014-08-12 | $8.30 | $8.30 | 3,810 | — | — |
| 2014-08-11 | $8.30 | $8.30 | 7,270 | — | — |
| 2014-08-08 | $8.40 | $8.40 | 530 | — | — |
| 2014-08-07 | $8.20 | $8.20 | 7,650 | — | — |
| 2014-08-06 | $8.00 | $8.00 | 12,190 | — | — |
| 2014-08-05 | $8.60 | $8.60 | 4,710 | — | — |
| 2014-08-04 | $8.60 | $8.60 | 5,230 | — | — |
| 2014-08-01 | $8.60 | $8.60 | 21,440 | — | — |
| 2014-07-31 | $9.00 | $9.00 | 5,780 | — | — |
| 2014-07-30 | $9.20 | $9.20 | 6,220 | — | — |
| 2014-07-29 | $9.10 | $9.10 | 5,780 | — | — |
| 2014-07-28 | $9.10 | $9.10 | 7,310 | — | — |
| 2014-07-25 | $9.40 | $9.40 | 14,530 | — | — |
| 2014-07-24 | $9.40 | $9.40 | 8,250 | — | — |
| 2014-07-23 | $9.80 | $9.80 | 9,340 | — | — |
| 2014-07-22 | $9.50 | $9.50 | 5,560 | — | — |
| 2014-07-21 | $9.10 | $9.10 | 6,900 | — | — |
| 2014-07-18 | $9.30 | $9.30 | 7,120 | — | — |
| 2014-07-17 | $9.20 | $9.20 | 15,640 | — | — |
| 2014-07-16 | $9.10 | $9.10 | 17,870 | — | — |
| 2014-07-15 | $9.50 | $9.50 | 50,660 | — | — |
| 2014-07-14 | $10.20 | $10.20 | 8,490 | — | — |
| 2014-07-11 | $10.10 | $10.10 | 5,460 | — | — |
| 2014-07-10 | $10.20 | $10.20 | 4,490 | — | — |
| 2014-07-09 | $10.10 | $10.10 | 1,270 | — | — |
| 2014-07-08 | $10.30 | $10.30 | 5,540 | — | — |
| 2014-07-07 | $10.30 | $10.30 | 7,580 | — | — |
| 2014-07-03 | $9.90 | $9.90 | 6,390 | — | — |
| 2014-07-02 | $9.60 | $9.60 | 5,610 | — | — |
| 2014-07-01 | $9.70 | $9.70 | 31,950 | — | — |
| 2014-06-30 | $10.20 | $10.20 | 3,900 | — | — |
| 2014-06-27 | $10.40 | $10.40 | 7,950 | — | — |
| 2014-06-26 | $10.50 | $10.50 | 930 | — | — |
| 2014-06-25 | $10.30 | $10.30 | 4,430 | — | — |
| 2014-06-24 | $10.50 | $10.50 | 3,510 | — | — |
| 2014-06-23 | $10.60 | $10.60 | 7,960 | — | — |
| 2014-06-20 | $10.80 | $10.80 | 1,960 | — | — |
| 2014-06-19 | $10.90 | $10.90 | 10,290 | — | — |
| 2014-06-18 | $10.40 | $10.40 | 3,310 | — | — |
| 2014-06-17 | $10.70 | $10.70 | 1,270 | — | — |
| 2014-06-16 | $10.80 | $10.80 | 8,640 | — | — |
| 2014-06-13 | $10.30 | $10.30 | 2,570 | — | — |
| 2014-06-12 | $10.50 | $10.50 | 8,090 | — | — |
| 2014-06-11 | $10.60 | $10.60 | 35,960 | — | — |
| 2014-06-10 | $10.30 | $10.30 | 44,180 | — | — |
| 2014-06-09 | $9.80 | $9.80 | 6,320 | — | — |
| 2014-06-06 | $9.50 | $9.50 | 9,310 | — | — |
| 2014-06-05 | $9.30 | $9.30 | 5,900 | — | — |
| 2014-06-04 | $9.30 | $9.30 | 2,840 | — | — |
| 2014-06-03 | $9.50 | $9.50 | 3,960 | — | — |
| 2014-06-02 | $9.30 | $9.30 | 5,630 | — | — |
| 2014-05-30 | $9.50 | $9.50 | 3,520 | — | — |
| 2014-05-29 | $9.40 | $9.40 | 3,820 | — | — |
| 2014-05-28 | $9.00 | $9.00 | 9,130 | — | — |
| 2014-05-27 | $9.10 | $9.10 | 18,230 | — | — |
| 2014-05-23 | $9.70 | $9.70 | 5,950 | — | — |
| 2014-05-22 | $9.60 | $9.60 | 10,980 | — | — |
| 2014-05-21 | $9.90 | $9.90 | 10,940 | — | — |
| 2014-05-20 | $10.30 | $10.30 | 4,820 | — | — |
| 2014-05-19 | $10.50 | $10.50 | 6,980 | — | — |
| 2014-05-16 | $10.20 | $10.20 | 4,180 | — | — |
| 2014-05-15 | $10.40 | $10.40 | 2,870 | — | — |
| 2014-05-14 | $10.30 | $10.30 | 4,650 | — | — |
| 2014-05-13 | $10.30 | $10.30 | 3,430 | — | — |
| 2014-05-12 | $10.50 | $10.50 | 4,040 | — | — |
| 2014-05-09 | $10.10 | $10.10 | 7,280 | — | — |
| 2014-05-08 | $10.10 | $10.10 | 8,100 | — | — |
| 2014-05-07 | $10.10 | $10.10 | 11,790 | — | — |
| 2014-05-06 | $10.50 | $10.50 | 11,500 | — | — |
| 2014-05-05 | $10.50 | $10.50 | 12,490 | — | — |
| 2014-05-02 | $10.60 | $10.60 | 36,050 | — | — |
| 2014-05-01 | $10.30 | $10.30 | 3,570 | — | — |
| 2014-04-30 | $10.30 | $10.30 | 3,150 | — | — |
| 2014-04-29 | $10.50 | $10.50 | 8,360 | — | — |
| 2014-04-28 | $10.20 | $10.20 | 8,360 | — | — |
| 2014-04-25 | $10.00 | $10.00 | 13,790 | — | — |
| 2014-04-24 | $10.50 | $10.50 | 3,290 | — | — |
| 2014-04-23 | $10.30 | $10.30 | 13,660 | — | — |
| 2014-04-22 | $10.90 | $10.90 | 9,490 | — | — |
| 2014-04-21 | $10.50 | $10.50 | 8,230 | — | — |
| 2014-04-17 | $10.90 | $10.90 | 5,560 | — | — |
| 2014-04-16 | $10.40 | $10.40 | 13,050 | — | — |
| 2014-04-15 | $10.00 | $10.00 | 59,150 | — | — |
| 2014-04-14 | $11.10 | $11.10 | 25,110 | — | — |
| 2014-04-11 | $11.00 | $11.00 | 25,550 | — | — |
| 2014-04-10 | $11.20 | $11.20 | 8,010 | — | — |
| 2014-04-09 | $11.40 | $11.40 | 8,430 | — | — |
| 2014-04-08 | $11.70 | $11.70 | 14,840 | — | — |
| 2014-04-07 | $11.00 | $11.00 | 11,290 | — | — |
| 2014-04-04 | $11.10 | $11.10 | 32,510 | — | — |
| 2014-04-03 | $11.70 | $11.70 | 12,130 | — | — |
| 2014-04-02 | $11.80 | $11.80 | 8,960 | — | — |
| 2014-04-01 | $11.90 | $11.90 | 9,970 | — | — |
| 2014-03-31 | $11.70 | $11.70 | 16,160 | — | — |
| 2014-03-28 | $11.80 | $11.80 | 11,800 | — | — |
| 2014-03-27 | $11.80 | $11.80 | 70,250 | — | — |
| 2014-03-26 | $12.70 | $12.70 | 10,890 | — | — |
| 2014-03-25 | $12.50 | $12.50 | 22,810 | — | — |
| 2014-03-24 | $12.40 | $12.40 | 49,950 | — | — |
| 2014-03-21 | $13.10 | $13.10 | 27,270 | — | — |
| 2014-03-20 | $13.70 | $13.70 | 6,730 | — | — |
| 2014-03-19 | $13.80 | $13.80 | 37,530 | — | — |
| 2014-03-18 | $13.60 | $13.60 | 103,970 | — | — |
| 2014-03-17 | $12.80 | $12.80 | 40,080 | — | — |
| 2014-03-14 | $13.20 | $13.20 | 25,720 | — | — |
| 2014-03-13 | $13.00 | $13.00 | 78,000 | — | — |
| 2014-03-12 | $13.60 | $13.60 | 54,870 | — | — |
| 2014-03-11 | $14.20 | $14.20 | 357,660 | — | — |
| 2014-03-10 | $13.60 | $13.60 | 61,690 | — | — |
| 2014-03-07 | $12.90 | $12.90 | 23,960 | — | — |
| 2014-03-06 | $13.10 | $13.10 | 58,900 | — | — |
| 2014-03-05 | $13.50 | $13.50 | 43,230 | — | — |
| 2014-03-04 | $12.80 | $12.80 | 32,390 | — | — |
| 2014-03-03 | $12.60 | $12.60 | 11,730 | — | — |
| 2014-02-28 | $12.70 | $12.70 | 11,200 | — | — |
| 2014-02-27 | $13.00 | $13.00 | 15,180 | — | — |
| 2014-02-26 | $12.80 | $12.80 | 14,350 | — | — |
| 2014-02-25 | $12.70 | $12.70 | 23,350 | — | — |
| 2014-02-24 | $12.60 | $12.60 | 48,850 | — | — |
| 2014-02-21 | $13.60 | $13.60 | 13,170 | — | — |
| 2014-02-20 | $13.60 | $13.60 | 22,710 | — | — |
| 2014-02-19 | $13.50 | $13.50 | 39,810 | — | — |
| 2014-02-18 | $13.70 | $13.70 | 19,770 | — | — |
| 2014-02-14 | $13.30 | $13.30 | 52,010 | — | — |
| 2014-02-13 | $13.60 | $13.60 | 25,270 | — | — |
| 2014-02-12 | $13.20 | $13.20 | 26,900 | — | — |
| 2014-02-11 | $13.50 | $13.50 | 33,660 | — | — |
| 2014-02-10 | $14.00 | $14.00 | 38,720 | — | — |
| 2014-02-07 | $13.60 | $13.60 | 25,580 | — | — |
| 2014-02-06 | $13.30 | $13.30 | 36,130 | — | — |
| 2014-02-05 | $13.00 | $13.00 | 27,450 | — | — |
| 2014-02-04 | $12.80 | $12.80 | 60,580 | — | — |
| 2014-02-03 | $13.50 | $13.50 | 89,010 | — | — |
| 2014-01-31 | $14.30 | $14.30 | 248,540 | — | — |
| 2014-01-30 | $13.80 | $13.80 | 71,490 | — | — |
| 2014-01-29 | $12.80 | $12.80 | 147,180 | — | — |
| 2014-01-28 | $14.40 | $14.40 | 111,690 | — | — |
| 2014-01-27 | $11.80 | $11.80 | 33,040 | — | — |
| 2014-01-24 | $11.60 | $11.60 | 40,000 | — | — |
| 2014-01-23 | $12.90 | $12.90 | 75,480 | — | — |
| 2014-01-22 | $13.70 | $13.70 | 132,920 | — | — |
| 2014-01-21 | $12.20 | $12.20 | 127,950 | — | — |
| 2014-01-17 | $10.50 | $10.50 | 30,490 | — | — |
| 2014-01-16 | $10.60 | $10.60 | 34,400 | — | — |
| 2014-01-15 | $11.30 | $11.30 | 53,070 | — | — |
| 2014-01-14 | $10.80 | $10.80 | 96,820 | — | — |
| 2014-01-13 | $11.30 | $11.30 | 82,620 | — | — |
| 2014-01-10 | $12.00 | $12.00 | 41,440 | — | — |
| 2014-01-09 | $12.20 | $12.20 | 52,580 | — | — |
| 2014-01-08 | $12.70 | $12.70 | 93,930 | — | — |
| 2014-01-07 | $13.30 | $13.30 | 160,240 | — | — |
| 2014-01-06 | $11.50 | $11.50 | 98,080 | — | — |
| 2014-01-03 | $12.00 | $12.00 | 457,930 | — | — |
| 2014-01-02 | $9.60 | $9.60 | 4,020 | — | — |