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
- 2006-04-05 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 | $10.01 | $12.15 | 0 | — | — |
| 2014-12-30 | $10.01 | $12.15 | 4,197 | — | — |
| 2014-12-29 | $9.97 | $12.09 | 0 | — | — |
| 2014-12-26 | $9.97 | $12.09 | 0 | — | — |
| 2014-12-24 | $9.97 | $12.09 | 4,062 | — | — |
| 2014-12-23 | $9.97 | $12.09 | 1,219 | — | — |
| 2014-12-22 | $10.04 | $12.17 | 542 | — | — |
| 2014-12-19 | $9.88 | $11.99 | 0 | — | — |
| 2014-12-18 | $9.88 | $11.99 | 0 | — | — |
| 2014-12-17 | $9.88 | $11.99 | 5,958 | — | — |
| 2014-12-16 | $9.93 | $12.05 | 0 | — | — |
| 2014-12-15 | $9.93 | $12.05 | 8,259 | — | — |
| 2014-12-12 | $9.87 | $11.97 | 406 | — | — |
| 2014-12-11 | $9.95 | $12.07 | 406 | — | — |
| 2014-12-10 | $10.23 | $12.41 | 135 | — | — |
| 2014-12-09 | $9.79 | $11.88 | 0 | — | — |
| 2014-12-08 | $9.79 | $11.88 | 406 | — | — |
| 2014-12-05 | $10.34 | $12.54 | 542 | — | — |
| 2014-12-04 | $10.31 | $12.51 | 542 | — | — |
| 2014-12-03 | $9.86 | $11.96 | 0 | — | — |
| 2014-12-02 | $9.86 | $11.96 | 8,530 | — | — |
| 2014-12-01 | $9.79 | $11.87 | 2,031 | — | — |
| 2014-11-28 | $9.71 | $11.78 | 135 | — | — |
| 2014-11-26 | $9.64 | $11.69 | 542 | — | — |
| 2014-11-25 | $9.79 | $11.87 | 2,031 | — | — |
| 2014-11-24 | $9.60 | $11.65 | 5,687 | — | — |
| 2014-11-21 | $9.60 | $11.65 | 0 | — | — |
| 2014-11-20 | $9.60 | $11.65 | 0 | — | — |
| 2014-11-19 | $9.60 | $11.65 | 0 | — | — |
| 2014-11-18 | $9.60 | $11.65 | 6,093 | — | — |
| 2014-11-17 | $9.71 | $11.78 | 94,103 | — | — |
| 2014-11-14 | $9.42 | $11.42 | 677 | — | — |
| 2014-11-13 | $9.38 | $11.38 | 1,489 | — | — |
| 2014-11-12 | $9.45 | $11.47 | 135 | — | — |
| 2014-11-11 | $9.43 | $11.44 | 46,848 | — | — |
| 2014-11-10 | $9.42 | $11.42 | 3,385 | — | — |
| 2014-11-07 | $9.33 | $11.31 | 0 | — | — |
| 2014-11-06 | $9.33 | $11.31 | 0 | — | — |
| 2014-11-05 | $9.33 | $11.31 | 677 | — | — |
| 2014-11-04 | $9.59 | $11.64 | 0 | — | — |
| 2014-11-03 | $9.59 | $11.64 | 677 | — | — |
| 2014-10-31 | $9.42 | $11.42 | 13,540 | — | — |
| 2014-10-30 | $9.31 | $11.23 | 0 | — | — |
| 2014-10-29 | $9.31 | $11.23 | 0 | — | — |
| 2014-10-28 | $9.31 | $11.23 | 948 | — | — |
| 2014-10-27 | $9.31 | $11.23 | 271 | — | — |
| 2014-10-24 | $9.34 | $11.26 | 0 | — | — |
| 2014-10-23 | $9.34 | $11.26 | 0 | — | — |
| 2014-10-22 | $9.34 | $11.26 | 135 | — | — |
| 2014-10-21 | $9.31 | $11.23 | 0 | — | — |
| 2014-10-20 | $9.31 | $11.23 | 5,281 | — | — |
| 2014-10-17 | $9.31 | $11.23 | 542 | — | — |
| 2014-10-16 | $9.48 | $11.44 | 0 | — | — |
| 2014-10-15 | $9.48 | $11.44 | 0 | — | — |
| 2014-10-14 | $9.48 | $11.44 | 0 | — | — |
| 2014-10-13 | $9.48 | $11.44 | 1,219 | — | — |
| 2014-10-10 | $9.31 | $11.23 | 1,896 | — | — |
| 2014-10-09 | $9.35 | $11.28 | 2,708 | — | — |
| 2014-10-08 | $9.67 | $11.66 | 948 | — | — |
| 2014-10-07 | $9.39 | $11.33 | 0 | — | — |
| 2014-10-06 | $9.39 | $11.33 | 406 | — | — |
| 2014-10-03 | $9.31 | $11.23 | 0 | — | — |
| 2014-10-02 | $9.31 | $11.23 | 0 | — | — |
| 2014-10-01 | $9.31 | $11.23 | 0 | — | — |
| 2014-09-30 | $9.31 | $11.23 | 812 | — | — |
| 2014-09-29 | $9.16 | $11.05 | 0 | — | — |
| 2014-09-26 | $9.16 | $11.05 | 948 | — | — |
| 2014-09-25 | $9.34 | $11.27 | 1,219 | — | — |
| 2014-09-24 | $9.49 | $11.45 | 6,905 | — | — |
| 2014-09-23 | $9.53 | $11.49 | 0 | — | — |
| 2014-09-22 | $9.53 | $11.49 | 0 | — | — |
| 2014-09-19 | $9.53 | $11.49 | 2,437 | — | — |
| 2014-09-18 | $9.30 | $11.22 | 5,687 | — | — |
| 2014-09-17 | $9.22 | $11.12 | 0 | — | — |
| 2014-09-16 | $9.22 | $11.12 | 11,103 | — | — |
| 2014-09-15 | $9.11 | $10.99 | 0 | — | — |
| 2014-09-12 | $9.11 | $10.99 | 0 | — | — |
| 2014-09-11 | $9.11 | $10.99 | 2,979 | — | — |
| 2014-09-10 | $9.08 | $10.96 | 0 | — | — |
| 2014-09-09 | $9.08 | $10.96 | 0 | — | — |
| 2014-09-08 | $9.08 | $10.96 | 0 | — | — |
| 2014-09-05 | $9.08 | $10.96 | 0 | — | — |
| 2014-09-04 | $9.08 | $10.96 | 0 | — | — |
| 2014-09-03 | $9.08 | $10.96 | 1,625 | — | — |
| 2014-09-02 | $9.08 | $10.96 | 812 | — | — |
| 2014-08-29 | $9.11 | $10.98 | 1,760 | — | — |
| 2014-08-28 | $9.14 | $11.02 | 0 | — | — |
| 2014-08-27 | $9.14 | $11.02 | 0 | — | — |
| 2014-08-26 | $9.14 | $11.02 | 1,760 | — | — |
| 2014-08-25 | $9.03 | $10.89 | 271 | — | — |
| 2014-08-22 | $9.11 | $10.99 | 0 | — | — |
| 2014-08-21 | $9.11 | $10.99 | 406 | — | — |
| 2014-08-20 | $9.09 | $10.97 | 11,644 | — | — |
| 2014-08-19 | $9.18 | $11.07 | 271 | — | — |
| 2014-08-18 | $9.19 | $11.08 | 0 | — | — |
| 2014-08-15 | $9.19 | $11.08 | 0 | — | — |
| 2014-08-14 | $9.19 | $11.08 | 0 | — | — |
| 2014-08-13 | $9.19 | $11.08 | 25,049 | — | — |
| 2014-08-12 | $8.98 | $10.83 | 1,489 | — | — |
| 2014-08-11 | $9.04 | $10.90 | 948 | — | — |
| 2014-08-08 | $9.08 | $10.96 | 29,382 | — | — |
| 2014-08-07 | $9.00 | $10.85 | 812 | — | — |
| 2014-08-06 | $9.05 | $10.92 | 36,558 | — | — |
| 2014-08-05 | $9.09 | $10.97 | 21,529 | — | — |
| 2014-08-04 | $9.01 | $10.87 | 9,749 | — | — |
| 2014-08-01 | $8.83 | $10.58 | 5,010 | — | — |
| 2014-07-31 | $9.12 | $10.94 | 8,124 | — | — |
| 2014-07-30 | $9.16 | $10.98 | 542 | — | — |
| 2014-07-29 | $9.14 | $10.96 | 17,873 | — | — |
| 2014-07-28 | $9.16 | $10.98 | 18,956 | — | — |
| 2014-07-25 | $9.17 | $11.00 | 21,799 | — | — |
| 2014-07-24 | $9.14 | $10.96 | 16,113 | — | — |
| 2014-07-23 | $9.11 | $10.93 | 16,519 | — | — |
| 2014-07-22 | $9.05 | $10.86 | 26,809 | — | — |
| 2014-07-21 | $9.11 | $10.92 | 0 | — | — |
| 2014-07-18 | $9.11 | $10.92 | 135 | — | — |
| 2014-07-17 | $9.14 | $10.96 | 13,811 | — | — |
| 2014-07-16 | $9.10 | $10.91 | 6,905 | — | — |
| 2014-07-15 | $9.10 | $10.91 | 38,589 | — | — |
| 2014-07-14 | $9.08 | $10.88 | 58,628 | — | — |
| 2014-07-11 | $9.11 | $10.92 | 67,835 | — | — |
| 2014-07-10 | $9.15 | $10.97 | 118,204 | — | — |
| 2014-07-09 | $9.13 | $10.95 | 81,782 | — | — |
| 2014-07-08 | $9.08 | $10.89 | 0 | — | — |
| 2014-07-07 | $9.08 | $10.89 | 0 | — | — |
| 2014-07-03 | $9.08 | $10.89 | 0 | — | — |
| 2014-07-02 | $9.08 | $10.89 | 14,894 | — | — |
| 2014-07-01 | $9.19 | $11.03 | 0 | — | — |
| 2014-06-30 | $9.19 | $11.03 | 271 | — | — |
| 2014-06-27 | $9.05 | $10.86 | 677 | — | — |
| 2014-06-26 | $9.05 | $10.86 | 677 | — | — |
| 2014-06-25 | $9.05 | $10.86 | 0 | — | — |
| 2014-06-24 | $9.05 | $10.86 | 0 | — | — |
| 2014-06-23 | $9.05 | $10.86 | 406 | — | — |
| 2014-06-20 | $9.05 | $10.86 | 0 | — | — |
| 2014-06-19 | $9.05 | $10.86 | 0 | — | — |
| 2014-06-18 | $9.05 | $10.86 | 0 | — | — |
| 2014-06-17 | $9.05 | $10.86 | 2,843 | — | — |
| 2014-06-16 | $9.05 | $10.85 | 0 | — | — |
| 2014-06-13 | $9.05 | $10.85 | 0 | — | — |
| 2014-06-12 | $9.05 | $10.85 | 0 | — | — |
| 2014-06-11 | $9.05 | $10.85 | 812 | — | — |
| 2014-06-10 | $9.08 | $10.89 | 1,083 | — | — |
| 2014-06-09 | $9.08 | $10.89 | 0 | — | — |
| 2014-06-06 | $9.08 | $10.89 | 948 | — | — |
| 2014-06-05 | $9.08 | $10.88 | 0 | — | — |
| 2014-06-04 | $9.08 | $10.88 | 1,896 | — | — |
| 2014-06-03 | $9.06 | $10.87 | 0 | — | — |
| 2014-06-02 | $9.06 | $10.87 | 0 | — | — |
| 2014-05-30 | $9.06 | $10.87 | 0 | — | — |
| 2014-05-29 | $9.06 | $10.87 | 0 | — | — |
| 2014-05-28 | $9.06 | $10.87 | 0 | — | — |
| 2014-05-27 | $9.06 | $10.87 | 2,302 | — | — |
| 2014-05-23 | $9.07 | $10.88 | 0 | — | — |
| 2014-05-22 | $9.07 | $10.88 | 542 | — | — |
| 2014-05-21 | $9.07 | $10.88 | 0 | — | — |
| 2014-05-20 | $9.07 | $10.88 | 13,405 | — | — |
| 2014-05-19 | $9.05 | $10.86 | 1,896 | — | — |
| 2014-05-16 | $9.12 | $10.94 | 677 | — | — |
| 2014-05-15 | $9.12 | $10.94 | 0 | — | — |
| 2014-05-14 | $9.12 | $10.94 | 0 | — | — |
| 2014-05-13 | $9.12 | $10.94 | 1,625 | — | — |
| 2014-05-12 | $9.07 | $10.88 | 542 | — | — |
| 2014-05-09 | $9.05 | $10.86 | 0 | — | — |
| 2014-05-08 | $9.05 | $10.86 | 812 | — | — |
| 2014-05-07 | $9.16 | $10.98 | 0 | — | — |
| 2014-05-06 | $9.16 | $10.98 | 0 | — | — |
| 2014-05-05 | $9.16 | $10.98 | 0 | — | — |
| 2014-05-02 | $9.16 | $10.98 | 0 | — | — |
| 2014-05-01 | $9.16 | $10.92 | 0 | — | — |
| 2014-04-30 | $9.16 | $10.92 | 0 | — | — |
| 2014-04-29 | $9.16 | $10.92 | 0 | — | — |
| 2014-04-28 | $9.16 | $10.92 | 6,228 | — | — |
| 2014-04-25 | $9.05 | $10.80 | 0 | — | — |
| 2014-04-24 | $9.05 | $10.80 | 0 | — | — |
| 2014-04-23 | $9.05 | $10.80 | 0 | — | — |
| 2014-04-22 | $9.05 | $10.80 | 3,250 | — | — |
| 2014-04-21 | $9.06 | $10.81 | 135 | — | — |
| 2014-04-17 | $9.23 | $11.01 | 0 | — | — |
| 2014-04-16 | $9.23 | $11.01 | 677 | — | — |
| 2014-04-15 | $9.05 | $10.79 | 0 | — | — |
| 2014-04-14 | $9.05 | $10.79 | 0 | — | — |
| 2014-04-11 | $9.05 | $10.79 | 271 | — | — |
| 2014-04-10 | $9.07 | $10.81 | 542 | — | — |
| 2014-04-09 | $9.07 | $10.81 | 3,114 | — | — |
| 2014-04-08 | $9.11 | $10.86 | 3,250 | — | — |
| 2014-04-07 | $9.11 | $10.87 | 677 | — | — |
| 2014-04-04 | $9.08 | $10.83 | 2,166 | — | — |
| 2014-04-03 | $9.08 | $10.82 | 0 | — | — |
| 2014-04-02 | $9.08 | $10.82 | 135 | — | — |
| 2014-04-01 | $9.05 | $10.80 | 2,166 | — | — |
| 2014-03-31 | $9.15 | $10.91 | 135 | — | — |
| 2014-03-28 | $9.05 | $10.79 | 271 | — | — |
| 2014-03-27 | $9.07 | $10.81 | 0 | — | — |
| 2014-03-26 | $9.07 | $10.81 | 406 | — | — |
| 2014-03-25 | $9.23 | $11.01 | 0 | — | — |
| 2014-03-24 | $9.23 | $11.01 | 0 | — | — |
| 2014-03-21 | $9.23 | $11.01 | 271 | — | — |
| 2014-03-20 | $9.19 | $10.96 | 135 | — | — |
| 2014-03-19 | $9.23 | $11.01 | 0 | — | — |
| 2014-03-18 | $9.23 | $11.01 | 3,114 | — | — |
| 2014-03-17 | $9.12 | $10.88 | 0 | — | — |
| 2014-03-14 | $9.12 | $10.88 | 135 | — | — |
| 2014-03-13 | $9.05 | $10.80 | 0 | — | — |
| 2014-03-12 | $9.05 | $10.80 | 1,489 | — | — |
| 2014-03-11 | $9.15 | $10.91 | 271 | — | — |
| 2014-03-10 | $9.05 | $10.80 | 135 | — | — |
| 2014-03-07 | $9.07 | $10.81 | 2,166 | — | — |
| 2014-03-06 | $9.18 | $10.95 | 5,281 | — | — |
| 2014-03-05 | $9.05 | $10.80 | 6,635 | — | — |
| 2014-03-04 | $9.22 | $10.99 | 0 | — | — |
| 2014-03-03 | $9.22 | $10.99 | 948 | — | — |
| 2014-02-28 | $9.22 | $11.00 | 0 | — | — |
| 2014-02-27 | $9.22 | $11.00 | 0 | — | — |
| 2014-02-26 | $9.22 | $11.00 | 135 | — | — |
| 2014-02-25 | $9.05 | $10.79 | 0 | — | — |
| 2014-02-24 | $9.05 | $10.79 | 406 | — | — |
| 2014-02-21 | $9.22 | $11.00 | 135 | — | — |
| 2014-02-20 | $9.19 | $10.96 | 0 | — | — |
| 2014-02-19 | $9.19 | $10.96 | 135 | — | — |
| 2014-02-18 | $9.19 | $10.96 | 271 | — | — |
| 2014-02-14 | $9.22 | $11.00 | 0 | — | — |
| 2014-02-13 | $9.22 | $11.00 | 9,478 | — | — |
| 2014-02-12 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-11 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-10 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-07 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-06 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-05 | $9.05 | $10.73 | 2,708 | — | — |
| 2014-02-04 | $9.05 | $10.73 | 0 | — | — |
| 2014-02-03 | $9.05 | $10.73 | 406 | — | — |
| 2014-01-31 | $9.06 | $10.74 | 0 | — | — |
| 2014-01-30 | $9.06 | $10.74 | 0 | — | — |
| 2014-01-29 | $9.06 | $10.74 | 0 | — | — |
| 2014-01-28 | $9.06 | $10.74 | 4,197 | — | — |
| 2014-01-27 | $9.05 | $10.73 | 27,080 | — | — |
| 2014-01-24 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-23 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-22 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-21 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-17 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-16 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-15 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-14 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-13 | $9.07 | $10.75 | 0 | — | — |
| 2014-01-10 | $9.07 | $10.75 | 406 | — | — |
| 2014-01-09 | $9.03 | $10.70 | 406 | — | — |
| 2014-01-08 | $9.14 | $10.84 | 0 | — | — |
| 2014-01-07 | $9.14 | $10.84 | 271 | — | — |
| 2014-01-06 | $9.01 | $10.68 | 0 | — | — |
| 2014-01-03 | $9.01 | $10.68 | 812 | — | — |
| 2014-01-02 | $9.05 | $10.73 | 135 | — | — |