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
- 1994-04-07 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 | $9.10 | $9.10 | 42,371 | — | — |
| 2014-12-30 | $9.17 | $9.17 | 45,214 | — | — |
| 2014-12-29 | $9.10 | $9.10 | 63,029 | — | — |
| 2014-12-26 | $9.38 | $9.38 | 46,371 | — | — |
| 2014-12-24 | $9.35 | $9.34 | 19,400 | — | — |
| 2014-12-23 | $9.38 | $9.38 | 39,514 | — | — |
| 2014-12-22 | $9.24 | $9.24 | 27,200 | — | — |
| 2014-12-19 | $9.45 | $9.45 | 68,214 | — | — |
| 2014-12-18 | $9.10 | $9.10 | 36,829 | — | — |
| 2014-12-17 | $8.89 | $8.89 | 40,329 | — | — |
| 2014-12-16 | $8.96 | $8.96 | 70,886 | — | — |
| 2014-12-15 | $8.75 | $8.75 | 36,171 | — | — |
| 2014-12-12 | $9.03 | $9.03 | 39,729 | — | — |
| 2014-12-11 | $9.31 | $9.31 | 25,486 | — | — |
| 2014-12-10 | $9.52 | $9.52 | 38,200 | — | — |
| 2014-12-09 | $9.66 | $9.66 | 61,057 | — | — |
| 2014-12-08 | $9.45 | $9.45 | 44,757 | — | — |
| 2014-12-05 | $9.52 | $9.52 | 30,243 | — | — |
| 2014-12-04 | $9.52 | $9.52 | 30,729 | — | — |
| 2014-12-03 | $9.45 | $9.45 | 23,700 | — | — |
| 2014-12-02 | $9.38 | $9.38 | 34,914 | — | — |
| 2014-12-01 | $9.59 | $9.59 | 30,100 | — | — |
| 2014-11-28 | $9.45 | $9.45 | 20,114 | — | — |
| 2014-11-26 | $9.73 | $9.73 | 24,571 | — | — |
| 2014-11-25 | $9.73 | $9.73 | 62,143 | — | — |
| 2014-11-24 | $9.73 | $9.73 | 69,386 | — | — |
| 2014-11-21 | $9.45 | $9.45 | 40,429 | — | — |
| 2014-11-20 | $9.31 | $9.31 | 34,314 | — | — |
| 2014-11-19 | $9.17 | $9.17 | 43,486 | — | — |
| 2014-11-18 | $9.03 | $9.03 | 55,371 | — | — |
| 2014-11-17 | $9.24 | $9.24 | 28,429 | — | — |
| 2014-11-14 | $9.17 | $9.17 | 46,971 | — | — |
| 2014-11-13 | $8.89 | $8.89 | 39,886 | — | — |
| 2014-11-12 | $9.10 | $9.10 | 33,186 | — | — |
| 2014-11-11 | $8.96 | $8.96 | 27,057 | — | — |
| 2014-11-10 | $8.75 | $8.75 | 20,900 | — | — |
| 2014-11-07 | $8.89 | $8.89 | 40,643 | — | — |
| 2014-11-06 | $9.03 | $9.03 | 22,586 | — | — |
| 2014-11-05 | $9.03 | $9.03 | 35,471 | — | — |
| 2014-11-04 | $9.10 | $9.10 | 28,829 | — | — |
| 2014-11-03 | $9.24 | $9.24 | 8,229 | — | — |
| 2014-10-31 | $9.45 | $9.45 | 21,514 | — | — |
| 2014-10-30 | $9.38 | $9.38 | 14,143 | — | — |
| 2014-10-29 | $9.31 | $9.31 | 67,029 | — | — |
| 2014-10-28 | $8.96 | $8.96 | 15,429 | — | — |
| 2014-10-27 | $8.96 | $8.96 | 29,600 | — | — |
| 2014-10-24 | $9.10 | $9.10 | 26,414 | — | — |
| 2014-10-23 | $9.31 | $9.31 | 30,100 | — | — |
| 2014-10-22 | $9.73 | $9.73 | 39,757 | — | — |
| 2014-10-21 | $9.87 | $9.87 | 50,229 | — | — |
| 2014-10-20 | $9.80 | $9.80 | 60,843 | — | — |
| 2014-10-17 | $9.52 | $9.52 | 38,657 | — | — |
| 2014-10-16 | $9.45 | $9.45 | 57,657 | — | — |
| 2014-10-15 | $9.38 | $9.38 | 50,986 | — | — |
| 2014-10-14 | $9.24 | $9.24 | 81,843 | — | — |
| 2014-10-13 | $9.66 | $9.66 | 69,314 | — | — |
| 2014-10-10 | $8.96 | $8.96 | 78,914 | — | — |
| 2014-10-09 | $9.03 | $9.03 | 90,143 | — | — |
| 2014-10-08 | $8.19 | $8.19 | 145,643 | — | — |
| 2014-10-07 | $8.12 | $8.12 | 41,757 | — | — |
| 2014-10-06 | $8.05 | $8.05 | 48,043 | — | — |
| 2014-10-03 | $8.05 | $8.05 | 48,843 | — | — |
| 2014-10-02 | $7.98 | $7.98 | 47,114 | — | — |
| 2014-10-01 | $8.12 | $8.12 | 47,114 | — | — |
| 2014-09-30 | $7.98 | $7.98 | 59,386 | — | — |
| 2014-09-29 | $7.98 | $7.98 | 75,429 | — | — |
| 2014-09-26 | $8.33 | $8.33 | 27,314 | — | — |
| 2014-09-25 | $8.40 | $8.40 | 42,286 | — | — |
| 2014-09-24 | $8.47 | $8.47 | 34,600 | — | — |
| 2014-09-23 | $8.47 | $8.47 | 46,314 | — | — |
| 2014-09-22 | $8.40 | $8.40 | 84,186 | — | — |
| 2014-09-19 | $8.47 | $8.47 | 125,714 | — | — |
| 2014-09-18 | $8.61 | $8.61 | 43,886 | — | — |
| 2014-09-17 | $8.61 | $8.61 | 93,614 | — | — |
| 2014-09-16 | $8.61 | $8.61 | 45,814 | — | — |
| 2014-09-15 | $8.68 | $8.68 | 51,443 | — | — |
| 2014-09-12 | $8.68 | $8.68 | 51,186 | — | — |
| 2014-09-11 | $8.89 | $8.89 | 297,443 | — | — |
| 2014-09-10 | $8.75 | $8.75 | 41,986 | — | — |
| 2014-09-09 | $8.96 | $8.96 | 49,800 | — | — |
| 2014-09-08 | $8.75 | $8.75 | 31,514 | — | — |
| 2014-09-05 | $8.61 | $8.61 | 34,243 | — | — |
| 2014-09-04 | $8.61 | $8.61 | 49,771 | — | — |
| 2014-09-03 | $8.82 | $8.82 | 19,843 | — | — |
| 2014-09-02 | $8.89 | $8.89 | 23,914 | — | — |
| 2014-08-29 | $8.89 | $8.89 | 34,000 | — | — |
| 2014-08-28 | $8.61 | $8.61 | 51,343 | — | — |
| 2014-08-27 | $8.75 | $8.75 | 80,600 | — | — |
| 2014-08-26 | $9.03 | $9.03 | 19,957 | — | — |
| 2014-08-25 | $9.07 | $9.06 | 27,986 | — | — |
| 2014-08-22 | $9.10 | $9.10 | 10,614 | — | — |
| 2014-08-21 | $9.10 | $9.10 | 30,014 | — | — |
| 2014-08-20 | $9.10 | $9.10 | 24,414 | — | — |
| 2014-08-19 | $9.03 | $9.03 | 26,214 | — | — |
| 2014-08-18 | $9.03 | $9.03 | 27,114 | — | — |
| 2014-08-15 | $9.03 | $9.03 | 32,071 | — | — |
| 2014-08-14 | $9.17 | $9.17 | 49,529 | — | — |
| 2014-08-13 | $9.03 | $9.03 | 22,657 | — | — |
| 2014-08-12 | $9.10 | $9.10 | 47,157 | — | — |
| 2014-08-11 | $8.96 | $8.96 | 53,900 | — | — |
| 2014-08-08 | $9.17 | $9.17 | 35,929 | — | — |
| 2014-08-07 | $8.96 | $8.96 | 37,171 | — | — |
| 2014-08-06 | $8.96 | $8.96 | 50,614 | — | — |
| 2014-08-05 | $8.96 | $8.96 | 114,829 | — | — |
| 2014-08-04 | $9.10 | $9.10 | 41,343 | — | — |
| 2014-08-01 | $9.38 | $9.38 | 45,486 | — | — |
| 2014-07-31 | $9.10 | $9.10 | 91,171 | — | — |
| 2014-07-30 | $9.28 | $9.28 | 123,200 | — | — |
| 2014-07-29 | $9.66 | $9.66 | 47,600 | — | — |
| 2014-07-28 | $9.66 | $9.66 | 34,900 | — | — |
| 2014-07-25 | $9.73 | $9.73 | 15,457 | — | — |
| 2014-07-24 | $9.73 | $9.73 | 33,071 | — | — |
| 2014-07-23 | $9.73 | $9.73 | 45,386 | — | — |
| 2014-07-22 | $9.73 | $9.73 | 52,243 | — | — |
| 2014-07-21 | $9.80 | $9.80 | 25,857 | — | — |
| 2014-07-18 | $9.94 | $9.94 | 72,671 | — | — |
| 2014-07-17 | $9.80 | $9.80 | 64,457 | — | — |
| 2014-07-16 | $9.66 | $9.66 | 32,600 | — | — |
| 2014-07-15 | $9.73 | $9.73 | 28,571 | — | — |
| 2014-07-14 | $9.80 | $9.80 | 30,529 | — | — |
| 2014-07-11 | $9.87 | $9.87 | 49,200 | — | — |
| 2014-07-10 | $9.94 | $9.94 | 13,686 | — | — |
| 2014-07-09 | $10.01 | $10.01 | 38,914 | — | — |
| 2014-07-08 | $10.22 | $10.22 | 73,271 | — | — |
| 2014-07-07 | $10.29 | $10.29 | 70,514 | — | — |
| 2014-07-03 | $10.50 | $10.50 | 49,414 | — | — |
| 2014-07-02 | $10.50 | $10.50 | 94,514 | — | — |
| 2014-07-01 | $10.50 | $10.50 | 195,543 | — | — |
| 2014-06-30 | $10.08 | $10.08 | 261,343 | — | — |
| 2014-06-27 | $9.45 | $9.45 | 2,062,786 | — | — |
| 2014-06-26 | $9.17 | $9.17 | 166,871 | — | — |
| 2014-06-25 | $8.82 | $8.82 | 161,443 | — | — |
| 2014-06-24 | $9.03 | $9.03 | 159,771 | — | — |
| 2014-06-23 | $9.17 | $9.17 | 149,286 | — | — |
| 2014-06-20 | $9.45 | $9.45 | 113,957 | — | — |
| 2014-06-19 | $9.52 | $9.52 | 63,929 | — | — |
| 2014-06-18 | $9.31 | $9.31 | 49,729 | — | — |
| 2014-06-17 | $9.31 | $9.31 | 71,357 | — | — |
| 2014-06-16 | $9.38 | $9.38 | 52,186 | — | — |
| 2014-06-13 | $9.31 | $9.31 | 52,071 | — | — |
| 2014-06-12 | $9.24 | $9.24 | 57,100 | — | — |
| 2014-06-11 | $9.31 | $9.31 | 52,729 | — | — |
| 2014-06-10 | $9.45 | $9.45 | 42,486 | — | — |
| 2014-06-09 | $9.45 | $9.45 | 64,514 | — | — |
| 2014-06-06 | $9.38 | $9.38 | 84,371 | — | — |
| 2014-06-05 | $9.10 | $9.10 | 123,814 | — | — |
| 2014-06-04 | $8.68 | $8.68 | 145,386 | — | — |
| 2014-06-03 | $8.61 | $8.61 | 129,929 | — | — |
| 2014-06-02 | $9.03 | $9.03 | 65,586 | — | — |
| 2014-05-30 | $9.24 | $9.24 | 93,100 | — | — |
| 2014-05-29 | $9.59 | $9.59 | 63,329 | — | — |
| 2014-05-28 | $9.73 | $9.73 | 66,829 | — | — |
| 2014-05-27 | $9.73 | $9.73 | 74,729 | — | — |
| 2014-05-23 | $9.87 | $9.87 | 51,914 | — | — |
| 2014-05-22 | $9.73 | $9.73 | 80,343 | — | — |
| 2014-05-21 | $9.80 | $9.80 | 56,643 | — | — |
| 2014-05-20 | $9.73 | $9.73 | 84,471 | — | — |
| 2014-05-19 | $9.94 | $9.94 | 76,186 | — | — |
| 2014-05-16 | $9.80 | $9.80 | 60,357 | — | — |
| 2014-05-15 | $9.52 | $9.52 | 63,029 | — | — |
| 2014-05-14 | $9.52 | $9.52 | 65,814 | — | — |
| 2014-05-13 | $9.87 | $9.87 | 70,100 | — | — |
| 2014-05-12 | $9.87 | $9.87 | 65,386 | — | — |
| 2014-05-09 | $9.52 | $9.52 | 65,271 | — | — |
| 2014-05-08 | $9.52 | $9.52 | 69,014 | — | — |
| 2014-05-07 | $9.31 | $9.31 | 72,857 | — | — |
| 2014-05-06 | $9.66 | $9.66 | 116,271 | — | — |
| 2014-05-05 | $9.80 | $9.80 | 48,571 | — | — |
| 2014-05-02 | $9.66 | $9.66 | 55,371 | — | — |
| 2014-05-01 | $9.80 | $9.80 | 64,400 | — | — |
| 2014-04-30 | $9.66 | $9.66 | 50,143 | — | — |
| 2014-04-29 | $9.52 | $9.52 | 70,486 | — | — |
| 2014-04-28 | $9.73 | $9.73 | 58,286 | — | — |
| 2014-04-25 | $9.87 | $9.87 | 86,729 | — | — |
| 2014-04-24 | $10.36 | $10.36 | 76,471 | — | — |
| 2014-04-23 | $10.36 | $10.36 | 80,714 | — | — |
| 2014-04-22 | $10.29 | $10.29 | 73,943 | — | — |
| 2014-04-21 | $10.01 | $10.01 | 35,771 | — | — |
| 2014-04-17 | $9.87 | $9.87 | 68,557 | — | — |
| 2014-04-16 | $9.87 | $9.87 | 54,143 | — | — |
| 2014-04-15 | $9.87 | $9.87 | 110,300 | — | — |
| 2014-04-14 | $9.17 | $9.17 | 65,057 | — | — |
| 2014-04-11 | $8.96 | $8.96 | 51,357 | — | — |
| 2014-04-10 | $9.17 | $9.17 | 59,529 | — | — |
| 2014-04-09 | $9.31 | $9.31 | 51,443 | — | — |
| 2014-04-08 | $8.89 | $8.89 | 49,229 | — | — |
| 2014-04-07 | $8.82 | $8.82 | 64,886 | — | — |
| 2014-04-04 | $9.10 | $9.10 | 54,586 | — | — |
| 2014-04-03 | $9.17 | $9.17 | 45,414 | — | — |
| 2014-04-02 | $9.24 | $9.24 | 57,129 | — | — |
| 2014-04-01 | $9.31 | $9.31 | 39,186 | — | — |
| 2014-03-31 | $9.17 | $9.17 | 89,429 | — | — |
| 2014-03-28 | $9.24 | $9.24 | 33,871 | — | — |
| 2014-03-27 | $9.31 | $9.31 | 67,100 | — | — |
| 2014-03-26 | $9.31 | $9.31 | 40,457 | — | — |
| 2014-03-25 | $9.52 | $9.52 | 21,814 | — | — |
| 2014-03-24 | $9.31 | $9.31 | 53,614 | — | — |
| 2014-03-21 | $9.52 | $9.52 | 127,386 | — | — |
| 2014-03-20 | $9.80 | $9.80 | 57,429 | — | — |
| 2014-03-19 | $10.08 | $10.08 | 50,871 | — | — |
| 2014-03-18 | $10.36 | $10.36 | 80,600 | — | — |
| 2014-03-17 | $10.71 | $10.71 | 46,886 | — | — |
| 2014-03-14 | $10.64 | $10.64 | 63,757 | — | — |
| 2014-03-13 | $10.22 | $10.22 | 47,200 | — | — |
| 2014-03-12 | $10.50 | $10.50 | 52,643 | — | — |
| 2014-03-11 | $10.50 | $10.50 | 84,257 | — | — |
| 2014-03-10 | $10.85 | $10.85 | 256,500 | — | — |
| 2014-03-07 | $10.08 | $10.08 | 88,829 | — | — |
| 2014-03-06 | $9.87 | $9.87 | 49,000 | — | — |
| 2014-03-05 | $9.59 | $9.59 | 65,229 | — | — |
| 2014-03-04 | $10.01 | $10.01 | 113,057 | — | — |
| 2014-03-03 | $9.59 | $9.59 | 150,257 | — | — |
| 2014-02-28 | $9.31 | $9.31 | 52,886 | — | — |
| 2014-02-27 | $9.45 | $9.45 | 59,143 | — | — |
| 2014-02-26 | $9.38 | $9.38 | 25,429 | — | — |
| 2014-02-25 | $9.52 | $9.52 | 45,300 | — | — |
| 2014-02-24 | $9.52 | $9.52 | 45,686 | — | — |
| 2014-02-21 | $9.45 | $9.45 | 66,100 | — | — |
| 2014-02-20 | $9.52 | $9.52 | 41,771 | — | — |
| 2014-02-19 | $9.52 | $9.52 | 86,186 | — | — |
| 2014-02-18 | $9.31 | $9.31 | 61,571 | — | — |
| 2014-02-14 | $9.31 | $9.31 | 103,914 | — | — |
| 2014-02-13 | $9.66 | $9.66 | 69,071 | — | — |
| 2014-02-12 | $9.80 | $9.80 | 127,257 | — | — |
| 2014-02-11 | $10.29 | $10.29 | 104,300 | — | — |
| 2014-02-10 | $9.38 | $9.38 | 73,986 | — | — |
| 2014-02-07 | $9.10 | $9.10 | 102,514 | — | — |
| 2014-02-06 | $9.24 | $9.24 | 90,243 | — | — |
| 2014-02-05 | $9.10 | $9.10 | 62,729 | — | — |
| 2014-02-04 | $9.03 | $9.03 | 92,257 | — | — |
| 2014-02-03 | $9.38 | $9.38 | 106,643 | — | — |
| 2014-01-31 | $8.61 | $8.61 | 161,186 | — | — |
| 2014-01-30 | $9.45 | $9.45 | 115,514 | — | — |
| 2014-01-29 | $10.08 | $10.08 | 65,000 | — | — |
| 2014-01-28 | $10.43 | $10.43 | 54,843 | — | — |
| 2014-01-27 | $10.50 | $10.50 | 48,414 | — | — |
| 2014-01-24 | $10.57 | $10.57 | 24,914 | — | — |
| 2014-01-23 | $10.64 | $10.64 | 39,586 | — | — |
| 2014-01-22 | $10.78 | $10.78 | 46,586 | — | — |
| 2014-01-21 | $10.64 | $10.64 | 56,829 | — | — |
| 2014-01-17 | $10.71 | $10.71 | 75,514 | — | — |
| 2014-01-16 | $10.29 | $10.29 | 99,543 | — | — |
| 2014-01-15 | $11.13 | $11.13 | 50,086 | — | — |
| 2014-01-14 | $11.48 | $11.48 | 44,486 | — | — |
| 2014-01-13 | $11.13 | $11.13 | 71,371 | — | — |
| 2014-01-10 | $11.06 | $11.06 | 45,671 | — | — |
| 2014-01-09 | $10.85 | $10.85 | 45,343 | — | — |
| 2014-01-08 | $10.64 | $10.64 | 77,129 | — | — |
| 2014-01-07 | $11.34 | $11.34 | 27,014 | — | — |
| 2014-01-06 | $11.06 | $11.06 | 38,757 | — | — |
| 2014-01-03 | $11.41 | $11.41 | 38,529 | — | — |
| 2014-01-02 | $11.55 | $11.55 | 26,343 | — | — |