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
- 1993-05-13 to 2026-08-27
- 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 | $7.75 | $10.52 | 1,040 | — | — |
| 2014-12-30 | $7.75 | $10.52 | 1,700 | — | — |
| 2014-12-29 | $7.70 | $10.45 | 1,360 | — | — |
| 2014-12-26 | $7.70 | $10.45 | 80 | — | — |
| 2014-12-24 | $7.75 | $10.52 | 0 | — | — |
| 2014-12-23 | $7.75 | $10.52 | 820 | — | — |
| 2014-12-22 | $7.65 | $10.38 | 2,940 | — | — |
| 2014-12-19 | $7.55 | $10.25 | 2,560 | — | — |
| 2014-12-18 | $8.15 | $11.06 | 0 | — | — |
| 2014-12-17 | $8.15 | $11.06 | 320 | — | — |
| 2014-12-16 | $8.20 | $11.13 | 4,660 | — | — |
| 2014-12-15 | $8.50 | $11.54 | 2,900 | — | — |
| 2014-12-12 | $8.60 | $11.67 | 220 | — | — |
| 2014-12-11 | $8.65 | $11.74 | 0 | — | — |
| 2014-12-10 | $8.65 | $11.74 | 80 | — | — |
| 2014-12-09 | $9.05 | $12.28 | 260 | — | — |
| 2014-12-08 | $8.90 | $12.08 | 1,000 | — | — |
| 2014-12-05 | $8.70 | $11.81 | 2,180 | — | — |
| 2014-12-04 | $9.30 | $12.62 | 140 | — | — |
| 2014-12-03 | $9.20 | $12.49 | 900 | — | — |
| 2014-12-02 | $9.20 | $12.49 | 100 | — | — |
| 2014-12-01 | $9.40 | $12.76 | 380 | — | — |
| 2014-11-28 | $9.05 | $12.28 | 0 | — | — |
| 2014-11-26 | $9.05 | $12.28 | 1,820 | — | — |
| 2014-11-25 | $9.10 | $12.35 | 0 | — | — |
| 2014-11-24 | $9.10 | $12.35 | 1,700 | — | — |
| 2014-11-21 | $9.10 | $12.35 | 1,040 | — | — |
| 2014-11-20 | $9.15 | $12.42 | 500 | — | — |
| 2014-11-19 | $9.05 | $12.28 | 320 | — | — |
| 2014-11-18 | $9.30 | $12.62 | 720 | — | — |
| 2014-11-17 | $9.35 | $12.69 | 600 | — | — |
| 2014-11-14 | $9.25 | $12.56 | 40 | — | — |
| 2014-11-13 | $9.05 | $12.28 | 260 | — | — |
| 2014-11-12 | $8.90 | $12.08 | 5,420 | — | — |
| 2014-11-11 | $9.85 | $13.37 | 1,600 | — | — |
| 2014-11-10 | $9.75 | $13.23 | 0 | — | — |
| 2014-11-07 | $9.75 | $13.23 | 500 | — | — |
| 2014-11-06 | $9.35 | $12.69 | 2,200 | — | — |
| 2014-11-05 | $9.60 | $13.03 | 0 | — | — |
| 2014-11-04 | $9.60 | $13.03 | 420 | — | — |
| 2014-11-03 | $9.20 | $12.49 | 3,120 | — | — |
| 2014-10-31 | $9.35 | $12.69 | 0 | — | — |
| 2014-10-30 | $9.35 | $12.69 | 420 | — | — |
| 2014-10-29 | $9.55 | $12.96 | 460 | — | — |
| 2014-10-28 | $9.35 | $12.69 | 220 | — | — |
| 2014-10-27 | $9.35 | $12.69 | 0 | — | — |
| 2014-10-24 | $9.35 | $12.69 | 160 | — | — |
| 2014-10-23 | $9.25 | $12.56 | 1,920 | — | — |
| 2014-10-22 | $9.55 | $12.96 | 6,140 | — | — |
| 2014-10-21 | $9.25 | $12.56 | 560 | — | — |
| 2014-10-20 | $9.45 | $12.83 | 420 | — | — |
| 2014-10-17 | $9.50 | $12.90 | 0 | — | — |
| 2014-10-16 | $9.50 | $12.90 | 800 | — | — |
| 2014-10-15 | $9.50 | $12.90 | 600 | — | — |
| 2014-10-14 | $9.90 | $13.44 | 1,040 | — | — |
| 2014-10-13 | $9.55 | $12.96 | 420 | — | — |
| 2014-10-10 | $9.45 | $12.83 | 500 | — | — |
| 2014-10-09 | $9.25 | $12.56 | 620 | — | — |
| 2014-10-08 | $9.35 | $12.69 | 1,280 | — | — |
| 2014-10-07 | $10.00 | $13.57 | 1,260 | — | — |
| 2014-10-06 | $10.10 | $13.71 | 80 | — | — |
| 2014-10-03 | $9.75 | $13.23 | 900 | — | — |
| 2014-10-02 | $10.00 | $13.57 | 860 | — | — |
| 2014-10-01 | $9.70 | $13.17 | 920 | — | — |
| 2014-09-30 | $10.15 | $13.78 | 520 | — | — |
| 2014-09-29 | $10.90 | $14.80 | 80 | — | — |
| 2014-09-26 | $10.40 | $14.12 | 360 | — | — |
| 2014-09-25 | $10.45 | $14.19 | 1,080 | — | — |
| 2014-09-24 | $10.30 | $13.98 | 2,100 | — | — |
| 2014-09-23 | $10.90 | $14.80 | 2,580 | — | — |
| 2014-09-22 | $10.40 | $14.12 | 1,840 | — | — |
| 2014-09-19 | $10.90 | $14.80 | 2,340 | — | — |
| 2014-09-18 | $10.90 | $14.80 | 2,460 | — | — |
| 2014-09-17 | $10.90 | $14.80 | 700 | — | — |
| 2014-09-16 | $10.90 | $14.80 | 2,300 | — | — |
| 2014-09-15 | $11.45 | $15.54 | 1,220 | — | — |
| 2014-09-12 | $11.40 | $15.47 | 300 | — | — |
| 2014-09-11 | $11.60 | $15.75 | 1,200 | — | — |
| 2014-09-10 | $11.90 | $16.15 | 120 | — | — |
| 2014-09-09 | $12.00 | $16.29 | 3,220 | — | — |
| 2014-09-08 | $11.45 | $15.54 | 1,040 | — | — |
| 2014-09-05 | $11.50 | $15.61 | 920 | — | — |
| 2014-09-04 | $11.85 | $16.09 | 2,880 | — | — |
| 2014-09-03 | $11.55 | $15.68 | 5,700 | — | — |
| 2014-09-02 | $11.25 | $15.27 | 3,140 | — | — |
| 2014-08-29 | $11.15 | $15.14 | 1,340 | — | — |
| 2014-08-28 | $11.40 | $15.47 | 660 | — | — |
| 2014-08-27 | $11.70 | $15.88 | 7,240 | — | — |
| 2014-08-26 | $11.60 | $15.75 | 1,920 | — | — |
| 2014-08-25 | $11.30 | $15.34 | 2,100 | — | — |
| 2014-08-22 | $11.90 | $16.15 | 0 | — | — |
| 2014-08-21 | $11.90 | $16.15 | 2,260 | — | — |
| 2014-08-20 | $11.50 | $15.61 | 540 | — | — |
| 2014-08-19 | $12.00 | $16.29 | 200 | — | — |
| 2014-08-18 | $11.85 | $16.09 | 1,320 | — | — |
| 2014-08-15 | $11.65 | $15.81 | 520 | — | — |
| 2014-08-14 | $11.85 | $16.09 | 1,140 | — | — |
| 2014-08-13 | $11.65 | $15.81 | 16,220 | — | — |
| 2014-08-12 | $12.00 | $16.29 | 1,120 | — | — |
| 2014-08-11 | $11.70 | $15.88 | 19,540 | — | — |
| 2014-08-08 | $11.95 | $16.22 | 6,240 | — | — |
| 2014-08-07 | $12.15 | $16.49 | 1,740 | — | — |
| 2014-08-06 | $11.80 | $16.02 | 140 | — | — |
| 2014-08-05 | $11.85 | $16.09 | 1,220 | — | — |
| 2014-08-04 | $12.10 | $16.42 | 1,440 | — | — |
| 2014-08-01 | $11.60 | $15.75 | 640 | — | — |
| 2014-07-31 | $11.80 | $16.02 | 10,760 | — | — |
| 2014-07-30 | $11.90 | $16.15 | 1,500 | — | — |
| 2014-07-29 | $12.25 | $16.63 | 3,800 | — | — |
| 2014-07-28 | $12.30 | $16.70 | 2,640 | — | — |
| 2014-07-25 | $12.55 | $17.04 | 2,360 | — | — |
| 2014-07-24 | $12.40 | $16.83 | 0 | — | — |
| 2014-07-23 | $12.40 | $16.83 | 1,540 | — | — |
| 2014-07-22 | $12.20 | $16.56 | 1,060 | — | — |
| 2014-07-21 | $12.30 | $16.70 | 9,780 | — | — |
| 2014-07-18 | $12.00 | $16.29 | 2,080 | — | — |
| 2014-07-17 | $12.00 | $16.29 | 320 | — | — |
| 2014-07-16 | $12.05 | $16.36 | 3,780 | — | — |
| 2014-07-15 | $12.05 | $16.36 | 2,580 | — | — |
| 2014-07-14 | $11.85 | $16.09 | 4,460 | — | — |
| 2014-07-11 | $11.95 | $16.22 | 520 | — | — |
| 2014-07-10 | $11.65 | $15.81 | 5,700 | — | — |
| 2014-07-09 | $12.15 | $16.49 | 0 | — | — |
| 2014-07-08 | $12.15 | $16.49 | 4,160 | — | — |
| 2014-07-07 | $12.00 | $16.29 | 1,840 | — | — |
| 2014-07-03 | $12.80 | $17.38 | 120 | — | — |
| 2014-07-02 | $12.60 | $17.10 | 340 | — | — |
| 2014-07-01 | $12.75 | $17.31 | 2,040 | — | — |
| 2014-06-30 | $12.85 | $17.44 | 2,080 | — | — |
| 2014-06-27 | $12.05 | $16.36 | 1,020 | — | — |
| 2014-06-26 | $12.50 | $16.97 | 1,080 | — | — |
| 2014-06-25 | $12.80 | $17.38 | 3,880 | — | — |
| 2014-06-24 | $12.50 | $16.97 | 1,660 | — | — |
| 2014-06-23 | $12.35 | $16.76 | 5,120 | — | — |
| 2014-06-20 | $12.55 | $17.04 | 940 | — | — |
| 2014-06-19 | $12.35 | $16.76 | 4,400 | — | — |
| 2014-06-18 | $12.40 | $16.83 | 1,720 | — | — |
| 2014-06-17 | $12.60 | $17.10 | 1,260 | — | — |
| 2014-06-16 | $12.75 | $17.31 | 720 | — | — |
| 2014-06-13 | $12.60 | $17.10 | 1,140 | — | — |
| 2014-06-12 | $12.45 | $16.90 | 840 | — | — |
| 2014-06-11 | $12.85 | $17.44 | 100 | — | — |
| 2014-06-10 | $12.70 | $17.24 | 6,340 | — | — |
| 2014-06-09 | $12.55 | $17.04 | 3,580 | — | — |
| 2014-06-06 | $12.50 | $16.97 | 1,620 | — | — |
| 2014-06-05 | $12.60 | $17.10 | 2,420 | — | — |
| 2014-06-04 | $12.45 | $16.90 | 12,740 | — | — |
| 2014-06-03 | $13.00 | $17.65 | 50,640 | — | — |
| 2014-06-02 | $13.50 | $18.33 | 13,420 | — | — |
| 2014-05-30 | $14.15 | $19.21 | 1,800 | — | — |
| 2014-05-29 | $14.25 | $19.34 | 1,140 | — | — |
| 2014-05-28 | $14.50 | $19.68 | 860 | — | — |
| 2014-05-27 | $14.25 | $19.34 | 5,240 | — | — |
| 2014-05-23 | $14.45 | $19.61 | 10,920 | — | — |
| 2014-05-22 | $14.00 | $19.00 | 11,680 | — | — |
| 2014-05-21 | $14.45 | $19.61 | 4,000 | — | — |
| 2014-05-20 | $14.80 | $20.09 | 680 | — | — |
| 2014-05-19 | $14.40 | $19.55 | 4,260 | — | — |
| 2014-05-16 | $14.90 | $20.23 | 120 | — | — |
| 2014-05-15 | $14.70 | $19.95 | 500 | — | — |
| 2014-05-14 | $14.90 | $20.23 | 1,800 | — | — |
| 2014-05-13 | $15.30 | $20.77 | 1,740 | — | — |
| 2014-05-12 | $14.95 | $20.29 | 4,380 | — | — |
| 2014-05-09 | $15.30 | $20.77 | 2,820 | — | — |
| 2014-05-08 | $15.30 | $20.77 | 2,020 | — | — |
| 2014-05-07 | $15.15 | $20.56 | 3,960 | — | — |
| 2014-05-06 | $14.95 | $20.29 | 8,340 | — | — |
| 2014-05-05 | $14.80 | $20.09 | 2,520 | — | — |
| 2014-05-02 | $15.50 | $21.04 | 2,500 | — | — |
| 2014-05-01 | $14.85 | $20.16 | 3,340 | — | — |
| 2014-04-30 | $15.25 | $20.70 | 580 | — | — |
| 2014-04-29 | $15.00 | $20.36 | 5,220 | — | — |
| 2014-04-28 | $14.65 | $19.89 | 1,080 | — | — |
| 2014-04-25 | $14.05 | $19.07 | 640 | — | — |
| 2014-04-24 | $13.50 | $18.33 | 5,720 | — | — |
| 2014-04-23 | $14.15 | $19.21 | 1,500 | — | — |
| 2014-04-22 | $14.35 | $19.48 | 1,400 | — | — |
| 2014-04-21 | $14.00 | $19.00 | 4,840 | — | — |
| 2014-04-17 | $13.95 | $18.94 | 1,300 | — | — |
| 2014-04-16 | $13.50 | $18.33 | 82,300 | — | — |
| 2014-04-15 | $13.50 | $18.33 | 14,660 | — | — |
| 2014-04-14 | $13.80 | $18.73 | 340 | — | — |
| 2014-04-11 | $14.10 | $19.14 | 1,180 | — | — |
| 2014-04-10 | $14.00 | $19.00 | 460 | — | — |
| 2014-04-09 | $14.00 | $19.00 | 3,880 | — | — |
| 2014-04-08 | $14.00 | $19.00 | 6,240 | — | — |
| 2014-04-07 | $14.15 | $19.21 | 2,420 | — | — |
| 2014-04-04 | $14.20 | $19.28 | 1,920 | — | — |
| 2014-04-03 | $14.20 | $19.28 | 4,320 | — | — |
| 2014-04-02 | $14.10 | $19.14 | 3,300 | — | — |
| 2014-04-01 | $14.25 | $19.34 | 1,800 | — | — |
| 2014-03-31 | $14.10 | $19.14 | 2,020 | — | — |
| 2014-03-28 | $14.00 | $19.00 | 13,780 | — | — |
| 2014-03-27 | $14.15 | $19.21 | 49,860 | — | — |
| 2014-03-26 | $14.25 | $19.34 | 4,700 | — | — |
| 2014-03-25 | $14.35 | $19.48 | 4,220 | — | — |
| 2014-03-24 | $14.10 | $19.14 | 80 | — | — |
| 2014-03-21 | $14.10 | $19.14 | 4,580 | — | — |
| 2014-03-20 | $13.90 | $18.87 | 1,040 | — | — |
| 2014-03-19 | $14.10 | $19.14 | 280 | — | — |
| 2014-03-18 | $14.05 | $19.07 | 5,040 | — | — |
| 2014-03-17 | $14.00 | $19.00 | 4,520 | — | — |
| 2014-03-14 | $14.10 | $19.14 | 1,700 | — | — |
| 2014-03-13 | $14.10 | $19.14 | 5,820 | — | — |
| 2014-03-12 | $14.25 | $19.34 | 5,280 | — | — |
| 2014-03-11 | $13.90 | $18.87 | 6,240 | — | — |
| 2014-03-10 | $13.75 | $18.66 | 6,960 | — | — |
| 2014-03-07 | $13.50 | $18.33 | 5,340 | — | — |
| 2014-03-06 | $13.50 | $18.33 | 1,160 | — | — |
| 2014-03-05 | $13.45 | $18.26 | 300 | — | — |
| 2014-03-04 | $13.50 | $18.33 | 3,940 | — | — |
| 2014-03-03 | $13.25 | $17.99 | 2,280 | — | — |
| 2014-02-28 | $13.60 | $18.46 | 740 | — | — |
| 2014-02-27 | $13.65 | $18.53 | 2,860 | — | — |
| 2014-02-26 | $13.35 | $18.12 | 4,240 | — | — |
| 2014-02-25 | $13.40 | $18.19 | 6,140 | — | — |
| 2014-02-24 | $13.40 | $18.19 | 4,520 | — | — |
| 2014-02-21 | $12.80 | $17.38 | 280 | — | — |
| 2014-02-20 | $12.85 | $17.44 | 1,680 | — | — |
| 2014-02-19 | $12.85 | $17.44 | 3,780 | — | — |
| 2014-02-18 | $12.70 | $17.24 | 1,360 | — | — |
| 2014-02-14 | $12.50 | $16.97 | 1,100 | — | — |
| 2014-02-13 | $12.25 | $16.63 | 0 | — | — |
| 2014-02-12 | $12.25 | $16.63 | 1,260 | — | — |
| 2014-02-11 | $12.70 | $17.24 | 2,880 | — | — |
| 2014-02-10 | $12.25 | $16.63 | 840 | — | — |
| 2014-02-07 | $12.25 | $16.63 | 340 | — | — |
| 2014-02-06 | $12.25 | $16.63 | 2,100 | — | — |
| 2014-02-05 | $11.75 | $15.95 | 4,400 | — | — |
| 2014-02-04 | $12.50 | $16.97 | 1,680 | — | — |
| 2014-02-03 | $13.00 | $17.65 | 120 | — | — |
| 2014-01-31 | $13.05 | $17.71 | 7,720 | — | — |
| 2014-01-30 | $12.60 | $17.10 | 960 | — | — |
| 2014-01-29 | $12.85 | $17.44 | 660 | — | — |
| 2014-01-28 | $12.80 | $17.38 | 1,300 | — | — |
| 2014-01-27 | $12.95 | $17.58 | 1,020 | — | — |
| 2014-01-24 | $13.45 | $18.26 | 6,680 | — | — |
| 2014-01-23 | $14.00 | $19.00 | 2,680 | — | — |
| 2014-01-22 | $13.35 | $18.12 | 120 | — | — |
| 2014-01-21 | $13.40 | $18.19 | 3,560 | — | — |
| 2014-01-17 | $12.90 | $17.51 | 1,040 | — | — |
| 2014-01-16 | $12.90 | $17.51 | 2,220 | — | — |
| 2014-01-15 | $13.25 | $17.99 | 6,820 | — | — |
| 2014-01-14 | $13.35 | $18.12 | 4,660 | — | — |
| 2014-01-13 | $13.25 | $17.99 | 3,720 | — | — |
| 2014-01-10 | $13.00 | $17.65 | 4,420 | — | — |
| 2014-01-09 | $13.05 | $17.71 | 3,360 | — | — |
| 2014-01-08 | $13.45 | $18.26 | 8,440 | — | — |
| 2014-01-07 | $13.65 | $18.53 | 6,580 | — | — |
| 2014-01-06 | $13.95 | $18.94 | 17,720 | — | — |
| 2014-01-03 | $13.10 | $17.78 | 7,260 | — | — |
| 2014-01-02 | $12.80 | $17.38 | 7,040 | — | — |