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
- 2005-09-06 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 | $8.48 | $8.48 | 1,050 | — | — |
| 2014-12-30 | $8.57 | $8.57 | 735 | — | — |
| 2014-12-29 | $8.52 | $8.52 | 9,555 | — | — |
| 2014-12-26 | $8.19 | $8.19 | 0 | — | — |
| 2014-12-24 | $8.19 | $8.19 | 630 | — | — |
| 2014-12-23 | $8.19 | $8.19 | 2,310 | — | — |
| 2014-12-22 | $8.19 | $8.19 | 525 | — | — |
| 2014-12-19 | $8.52 | $8.52 | 3,045 | — | — |
| 2014-12-18 | $8.13 | $8.13 | 630 | — | — |
| 2014-12-17 | $8.52 | $8.52 | 3,255 | — | — |
| 2014-12-16 | $8.13 | $8.13 | 210 | — | — |
| 2014-12-15 | $8.10 | $8.10 | 6,195 | — | — |
| 2014-12-12 | $8.57 | $8.57 | 420 | — | — |
| 2014-12-11 | $8.57 | $8.57 | 3,780 | — | — |
| 2014-12-10 | $8.62 | $8.62 | 0 | — | — |
| 2014-12-09 | $8.62 | $8.62 | 105 | — | — |
| 2014-12-08 | $8.38 | $8.38 | 2,205 | — | — |
| 2014-12-05 | $8.43 | $8.43 | 2,625 | — | — |
| 2014-12-04 | $8.52 | $8.52 | 105 | — | — |
| 2014-12-03 | $8.52 | $8.52 | 0 | — | — |
| 2014-12-02 | $8.52 | $8.52 | 5,565 | — | — |
| 2014-12-01 | $8.58 | $8.58 | 0 | — | — |
| 2014-11-28 | $8.58 | $8.58 | 0 | — | — |
| 2014-11-26 | $8.58 | $8.58 | 735 | — | — |
| 2014-11-25 | $8.62 | $8.62 | 840 | — | — |
| 2014-11-24 | $8.48 | $8.48 | 0 | — | — |
| 2014-11-21 | $8.48 | $8.48 | 0 | — | — |
| 2014-11-20 | $8.48 | $8.48 | 525 | — | — |
| 2014-11-19 | $8.57 | $8.57 | 0 | — | — |
| 2014-11-18 | $8.57 | $8.57 | 420 | — | — |
| 2014-11-17 | $8.52 | $8.52 | 0 | — | — |
| 2014-11-14 | $8.52 | $8.52 | 0 | — | — |
| 2014-11-13 | $8.52 | $8.52 | 0 | — | — |
| 2014-11-12 | $8.52 | $8.52 | 210 | — | — |
| 2014-11-11 | $8.52 | $8.52 | 210 | — | — |
| 2014-11-10 | $8.52 | $8.52 | 210 | — | — |
| 2014-11-07 | $8.38 | $8.38 | 0 | — | — |
| 2014-11-06 | $8.38 | $8.38 | 2,100 | — | — |
| 2014-11-05 | $8.38 | $8.38 | 1,155 | — | — |
| 2014-11-04 | $8.52 | $8.52 | 2,310 | — | — |
| 2014-11-03 | $8.38 | $8.38 | 840 | — | — |
| 2014-10-31 | $8.33 | $8.33 | 105 | — | — |
| 2014-10-30 | $8.33 | $8.33 | 0 | — | — |
| 2014-10-29 | $8.33 | $8.33 | 210 | — | — |
| 2014-10-28 | $8.24 | $8.24 | 1,050 | — | — |
| 2014-10-27 | $8.33 | $8.33 | 630 | — | — |
| 2014-10-24 | $8.25 | $8.25 | 1,155 | — | — |
| 2014-10-23 | $8.48 | $8.48 | 3,045 | — | — |
| 2014-10-22 | $8.38 | $8.38 | 0 | — | — |
| 2014-10-21 | $8.38 | $8.38 | 5,250 | — | — |
| 2014-10-20 | $8.05 | $8.05 | 0 | — | — |
| 2014-10-17 | $8.05 | $8.05 | 0 | — | — |
| 2014-10-16 | $8.05 | $8.05 | 0 | — | — |
| 2014-10-15 | $8.05 | $8.05 | 3,150 | — | — |
| 2014-10-14 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-13 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-10 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-09 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-08 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-07 | $7.90 | $7.90 | 0 | — | — |
| 2014-10-06 | $7.90 | $7.90 | 840 | — | — |
| 2014-10-03 | $7.67 | $7.67 | 315 | — | — |
| 2014-10-02 | $7.62 | $7.62 | 1,155 | — | — |
| 2014-10-01 | $7.57 | $7.57 | 420 | — | — |
| 2014-09-30 | $7.62 | $7.62 | 105 | — | — |
| 2014-09-29 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-26 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-25 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-24 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-23 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-22 | $7.62 | $7.62 | 840 | — | — |
| 2014-09-19 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-18 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-17 | $7.62 | $7.62 | 105 | — | — |
| 2014-09-16 | $7.64 | $7.64 | 0 | — | — |
| 2014-09-15 | $7.64 | $7.64 | 5,985 | — | — |
| 2014-09-12 | $7.62 | $7.62 | 0 | — | — |
| 2014-09-11 | $7.62 | $7.62 | 105 | — | — |
| 2014-09-10 | $7.48 | $7.48 | 0 | — | — |
| 2014-09-09 | $7.48 | $7.48 | 0 | — | — |
| 2014-09-08 | $7.48 | $7.48 | 5,880 | — | — |
| 2014-09-05 | $7.67 | $7.67 | 0 | — | — |
| 2014-09-04 | $7.67 | $7.67 | 0 | — | — |
| 2014-09-03 | $7.67 | $7.67 | 0 | — | — |
| 2014-09-02 | $7.67 | $7.67 | 1,155 | — | — |
| 2014-08-29 | $7.86 | $7.86 | 0 | — | — |
| 2014-08-28 | $7.86 | $7.86 | 0 | — | — |
| 2014-08-27 | $7.86 | $7.86 | 105 | — | — |
| 2014-08-26 | $7.52 | $7.52 | 3,990 | — | — |
| 2014-08-25 | $7.71 | $7.71 | 0 | — | — |
| 2014-08-22 | $7.71 | $7.71 | 0 | — | — |
| 2014-08-21 | $7.71 | $7.71 | 0 | — | — |
| 2014-08-20 | $7.71 | $7.71 | 0 | — | — |
| 2014-08-19 | $7.71 | $7.71 | 0 | — | — |
| 2014-08-18 | $7.71 | $7.71 | 315 | — | — |
| 2014-08-15 | $8.10 | $8.10 | 0 | — | — |
| 2014-08-14 | $8.10 | $8.10 | 315 | — | — |
| 2014-08-13 | $8.10 | $8.10 | 315 | — | — |
| 2014-08-12 | $8.33 | $8.33 | 0 | — | — |
| 2014-08-11 | $8.33 | $8.33 | 105 | — | — |
| 2014-08-08 | $8.10 | $8.10 | 630 | — | — |
| 2014-08-07 | $8.10 | $8.10 | 210 | — | — |
| 2014-08-06 | $8.33 | $8.33 | 105 | — | — |
| 2014-08-05 | $8.33 | $8.33 | 105 | — | — |
| 2014-08-04 | $8.14 | $8.14 | 525 | — | — |
| 2014-08-01 | $8.33 | $8.33 | 105 | — | — |
| 2014-07-31 | $8.33 | $8.33 | 105 | — | — |
| 2014-07-30 | $8.10 | $8.10 | 210 | — | — |
| 2014-07-29 | $8.10 | $8.10 | 0 | — | — |
| 2014-07-28 | $8.10 | $8.10 | 105 | — | — |
| 2014-07-25 | $8.05 | $8.05 | 105 | — | — |
| 2014-07-24 | $8.00 | $8.00 | 105 | — | — |
| 2014-07-23 | $7.95 | $7.95 | 210 | — | — |
| 2014-07-22 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-21 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-18 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-17 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-16 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-15 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-14 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-11 | $7.81 | $7.81 | 0 | — | — |
| 2014-07-10 | $7.81 | $7.81 | 420 | — | — |
| 2014-07-09 | $8.33 | $8.33 | 0 | — | — |
| 2014-07-08 | $8.33 | $8.33 | 1,050 | — | — |
| 2014-07-07 | $8.33 | $8.33 | 0 | — | — |
| 2014-07-03 | $8.33 | $8.33 | 0 | — | — |
| 2014-07-02 | $8.33 | $8.33 | 105 | — | — |
| 2014-07-01 | $8.29 | $8.29 | 2,415 | — | — |
| 2014-06-30 | $8.10 | $8.10 | 1,050 | — | — |
| 2014-06-27 | $7.86 | $7.86 | 0 | — | — |
| 2014-06-26 | $7.86 | $7.86 | 0 | — | — |
| 2014-06-25 | $7.86 | $7.86 | 315 | — | — |
| 2014-06-24 | $8.10 | $8.10 | 3,150 | — | — |
| 2014-06-23 | $8.00 | $8.00 | 2,100 | — | — |
| 2014-06-20 | $7.57 | $7.57 | 0 | — | — |
| 2014-06-19 | $7.57 | $7.57 | 3,675 | — | — |
| 2014-06-18 | $7.62 | $7.62 | 2,730 | — | — |
| 2014-06-17 | $7.62 | $7.62 | 0 | — | — |
| 2014-06-16 | $7.62 | $7.62 | 0 | — | — |
| 2014-06-13 | $7.62 | $7.62 | 1,575 | — | — |
| 2014-06-12 | $7.43 | $7.43 | 0 | — | — |
| 2014-06-11 | $7.43 | $7.43 | 0 | — | — |
| 2014-06-10 | $7.43 | $7.43 | 0 | — | — |
| 2014-06-09 | $7.43 | $7.43 | 1,575 | — | — |
| 2014-06-06 | $7.43 | $7.43 | 0 | — | — |
| 2014-06-05 | $7.43 | $7.43 | 0 | — | — |
| 2014-06-04 | $7.43 | $7.43 | 315 | — | — |
| 2014-06-03 | $7.57 | $7.57 | 0 | — | — |
| 2014-06-02 | $7.57 | $7.57 | 1,470 | — | — |
| 2014-05-30 | $7.52 | $7.52 | 66,780 | — | — |
| 2014-05-29 | $7.71 | $7.71 | 735 | — | — |
| 2014-05-28 | $7.81 | $7.81 | 0 | — | — |
| 2014-05-27 | $7.90 | $7.90 | 0 | — | — |
| 2014-05-23 | $7.81 | $7.81 | 105 | — | — |
| 2014-05-22 | $7.90 | $7.90 | 0 | — | — |
| 2014-05-21 | $7.90 | $7.90 | 3,885 | — | — |
| 2014-05-20 | $7.90 | $7.90 | 6,510 | — | — |
| 2014-05-19 | $7.48 | $7.48 | 0 | — | — |
| 2014-05-16 | $7.48 | $7.48 | 0 | — | — |
| 2014-05-15 | $7.48 | $7.48 | 0 | — | — |
| 2014-05-14 | $7.48 | $7.48 | 0 | — | — |
| 2014-05-13 | $7.48 | $7.48 | 0 | — | — |
| 2014-05-12 | $7.48 | $7.48 | 210 | — | — |
| 2014-05-09 | $7.52 | $7.52 | 420 | — | — |
| 2014-05-08 | $7.52 | $7.52 | 4,200 | — | — |
| 2014-05-07 | $7.52 | $7.52 | 105 | — | — |
| 2014-05-06 | $7.33 | $7.33 | 0 | — | — |
| 2014-05-05 | $7.33 | $7.33 | 0 | — | — |
| 2014-05-02 | $7.33 | $7.33 | 5,250 | — | — |
| 2014-05-01 | $7.33 | $7.33 | 75,810 | — | — |
| 2014-04-30 | $7.52 | $7.52 | 315 | — | — |
| 2014-04-29 | $7.38 | $7.38 | 0 | — | — |
| 2014-04-28 | $7.38 | $7.38 | 0 | — | — |
| 2014-04-25 | $7.38 | $7.38 | 105 | — | — |
| 2014-04-24 | $7.38 | $7.38 | 0 | — | — |
| 2014-04-23 | $7.38 | $7.38 | 0 | — | — |
| 2014-04-22 | $7.38 | $7.38 | 0 | — | — |
| 2014-04-21 | $7.38 | $7.38 | 1,890 | — | — |
| 2014-04-17 | $7.52 | $7.52 | 0 | — | — |
| 2014-04-16 | $7.52 | $7.52 | 0 | — | — |
| 2014-04-15 | $7.52 | $7.52 | 0 | — | — |
| 2014-04-14 | $7.52 | $7.52 | 0 | — | — |
| 2014-04-11 | $7.52 | $7.52 | 1,365 | — | — |
| 2014-04-10 | $7.35 | $7.35 | 0 | — | — |
| 2014-04-09 | $7.35 | $7.35 | 0 | — | — |
| 2014-04-08 | $7.35 | $7.35 | 0 | — | — |
| 2014-04-07 | $7.35 | $7.35 | 525 | — | — |
| 2014-04-04 | $7.38 | $7.38 | 1,050 | — | — |
| 2014-04-03 | $7.48 | $7.48 | 9,240 | — | — |
| 2014-04-02 | $7.35 | $7.35 | 525 | — | — |
| 2014-04-01 | $7.38 | $7.38 | 5,355 | — | — |
| 2014-03-31 | $7.38 | $7.38 | 525 | — | — |
| 2014-03-28 | $7.52 | $7.52 | 0 | — | — |
| 2014-03-27 | $7.52 | $7.52 | 0 | — | — |
| 2014-03-26 | $7.52 | $7.52 | 525 | — | — |
| 2014-03-25 | $7.40 | $7.40 | 0 | — | — |
| 2014-03-24 | $7.40 | $7.40 | 840 | — | — |
| 2014-03-21 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-20 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-19 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-18 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-17 | $7.44 | $7.44 | 11,130 | — | — |
| 2014-03-14 | $7.50 | $7.50 | 0 | — | — |
| 2014-03-13 | $7.50 | $7.50 | 105 | — | — |
| 2014-03-12 | $7.62 | $7.62 | 840 | — | — |
| 2014-03-11 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-10 | $7.44 | $7.44 | 0 | — | — |
| 2014-03-07 | $7.44 | $7.44 | 525 | — | — |
| 2014-03-06 | $7.62 | $7.62 | 4,305 | — | — |
| 2014-03-05 | $7.63 | $7.63 | 0 | — | — |
| 2014-03-04 | $7.63 | $7.63 | 525 | — | — |
| 2014-03-03 | $7.81 | $7.81 | 0 | — | — |
| 2014-02-28 | $7.81 | $7.81 | 0 | — | — |
| 2014-02-27 | $7.81 | $7.81 | 0 | — | — |
| 2014-02-26 | $7.81 | $7.81 | 1,680 | — | — |
| 2014-02-25 | $7.43 | $7.43 | 2,415 | — | — |
| 2014-02-24 | $7.71 | $7.71 | 105 | — | — |
| 2014-02-21 | $7.52 | $7.52 | 525 | — | — |
| 2014-02-20 | $7.52 | $7.52 | 0 | — | — |
| 2014-02-19 | $7.52 | $7.52 | 1,050 | — | — |
| 2014-02-18 | $7.50 | $7.50 | 1,050 | — | — |
| 2014-02-14 | $7.67 | $7.67 | 0 | — | — |
| 2014-02-13 | $7.67 | $7.67 | 0 | — | — |
| 2014-02-12 | $7.67 | $7.67 | 0 | — | — |
| 2014-02-11 | $7.67 | $7.67 | 0 | — | — |
| 2014-02-10 | $7.67 | $7.67 | 630 | — | — |
| 2014-02-07 | $7.64 | $7.64 | 0 | — | — |
| 2014-02-06 | $7.64 | $7.64 | 0 | — | — |
| 2014-02-05 | $7.64 | $7.64 | 0 | — | — |
| 2014-02-04 | $7.64 | $7.64 | 0 | — | — |
| 2014-02-03 | $7.64 | $7.64 | 0 | — | — |
| 2014-01-31 | $7.64 | $7.64 | 0 | — | — |
| 2014-01-30 | $7.64 | $7.64 | 0 | — | — |
| 2014-01-29 | $7.64 | $7.64 | 105 | — | — |
| 2014-01-28 | $8.10 | $8.10 | 0 | — | — |
| 2014-01-27 | $8.10 | $8.10 | 0 | — | — |
| 2014-01-24 | $8.10 | $8.10 | 1,050 | — | — |
| 2014-01-23 | $7.71 | $7.71 | 0 | — | — |
| 2014-01-22 | $7.71 | $7.71 | 2,730 | — | — |
| 2014-01-21 | $7.67 | $7.67 | 1,365 | — | — |
| 2014-01-17 | $7.67 | $7.67 | 16,170 | — | — |
| 2014-01-16 | $7.67 | $7.67 | 7,035 | — | — |
| 2014-01-15 | $7.62 | $7.62 | 0 | — | — |
| 2014-01-14 | $7.62 | $7.62 | 0 | — | — |
| 2014-01-13 | $7.62 | $7.62 | 0 | — | — |
| 2014-01-10 | $7.62 | $7.62 | 0 | — | — |
| 2014-01-09 | $7.62 | $7.62 | 0 | — | — |
| 2014-01-08 | $7.62 | $7.62 | 525 | — | — |
| 2014-01-07 | $7.71 | $7.71 | 0 | — | — |
| 2014-01-06 | $7.71 | $7.71 | 0 | — | — |
| 2014-01-03 | $7.71 | $7.71 | 0 | — | — |
| 2014-01-02 | $7.71 | $7.71 | 0 | — | — |