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
- 2001-10-05 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 | $5.04 | $5.04 | 91,305 | — | — |
| 2014-12-30 | $5.32 | $5.32 | 48,747 | — | — |
| 2014-12-29 | $5.70 | $5.70 | 120,926 | — | — |
| 2014-12-26 | $5.61 | $5.61 | 83,600 | — | — |
| 2014-12-24 | $4.66 | $4.66 | 14,316 | — | — |
| 2014-12-23 | $4.66 | $4.66 | 92,674 | — | — |
| 2014-12-22 | $4.85 | $4.85 | 29,337 | — | — |
| 2014-12-19 | $5.23 | $5.23 | 33,021 | — | — |
| 2014-12-18 | $4.85 | $4.85 | 34,726 | — | — |
| 2014-12-17 | $4.94 | $4.94 | 46,032 | — | — |
| 2014-12-16 | $5.42 | $5.41 | 66,674 | — | — |
| 2014-12-15 | $5.42 | $5.41 | 17,021 | — | — |
| 2014-12-12 | $5.80 | $5.80 | 54,337 | — | — |
| 2014-12-11 | $5.51 | $5.51 | 36,116 | — | — |
| 2014-12-10 | $5.61 | $5.61 | 21,621 | — | — |
| 2014-12-09 | $5.70 | $5.70 | 19,084 | — | — |
| 2014-12-08 | $5.61 | $5.61 | 22,695 | — | — |
| 2014-12-05 | $5.70 | $5.70 | 21,505 | — | — |
| 2014-12-04 | $5.70 | $5.70 | 27,221 | — | — |
| 2014-12-03 | $5.70 | $5.70 | 33,063 | — | — |
| 2014-12-02 | $6.18 | $6.18 | 34,389 | — | — |
| 2014-12-01 | $6.27 | $6.27 | 32,916 | — | — |
| 2014-11-28 | $6.65 | $6.65 | 8,000 | — | — |
| 2014-11-26 | $6.94 | $6.94 | 26,968 | — | — |
| 2014-11-25 | $6.75 | $6.75 | 23,021 | — | — |
| 2014-11-24 | $6.65 | $6.65 | 16,989 | — | — |
| 2014-11-21 | $6.56 | $6.56 | 28,274 | — | — |
| 2014-11-20 | $6.27 | $6.27 | 20,811 | — | — |
| 2014-11-19 | $6.37 | $6.37 | 25,358 | — | — |
| 2014-11-18 | $6.75 | $6.75 | 28,179 | — | — |
| 2014-11-17 | $6.94 | $6.94 | 20,274 | — | — |
| 2014-11-14 | $7.03 | $7.03 | 30,453 | — | — |
| 2014-11-13 | $7.41 | $7.41 | 47,358 | — | — |
| 2014-11-12 | $7.98 | $7.98 | 52,274 | — | — |
| 2014-11-11 | $7.70 | $7.70 | 70,000 | — | — |
| 2014-11-10 | $7.98 | $7.98 | 203,737 | — | — |
| 2014-11-07 | $6.65 | $6.65 | 122,000 | — | — |
| 2014-11-06 | $5.89 | $5.89 | 96,779 | — | — |
| 2014-11-05 | $6.75 | $6.75 | 95,716 | — | — |
| 2014-11-04 | $7.70 | $7.70 | 152,895 | — | — |
| 2014-11-03 | $8.36 | $8.36 | 227,168 | — | — |
| 2014-10-31 | $9.50 | $9.50 | 608,632 | — | — |
| 2014-10-30 | $7.79 | $7.79 | 183,695 | — | — |
| 2014-10-29 | $6.84 | $6.84 | 281,474 | — | — |
| 2014-10-28 | $5.42 | $5.41 | 40,484 | — | — |
| 2014-10-27 | $4.66 | $4.66 | 22,032 | — | — |
| 2014-10-24 | $4.56 | $4.56 | 15,768 | — | — |
| 2014-10-23 | $4.66 | $4.66 | 22,463 | — | — |
| 2014-10-22 | $4.47 | $4.47 | 26,105 | — | — |
| 2014-10-21 | $4.47 | $4.47 | 52,695 | — | — |
| 2014-10-20 | $5.04 | $5.04 | 76,326 | — | — |
| 2014-10-17 | $4.28 | $4.28 | 29,916 | — | — |
| 2014-10-16 | $4.28 | $4.28 | 38,316 | — | — |
| 2014-10-15 | $3.99 | $3.99 | 30,105 | — | — |
| 2014-10-14 | $3.80 | $3.80 | 69,337 | — | — |
| 2014-10-13 | $4.66 | $4.66 | 25,684 | — | — |
| 2014-10-10 | $3.90 | $3.90 | 22,305 | — | — |
| 2014-10-09 | $3.80 | $3.80 | 43,737 | — | — |
| 2014-10-08 | $3.99 | $3.99 | 65,747 | — | — |
| 2014-10-07 | $4.66 | $4.66 | 39,832 | — | — |
| 2014-10-06 | $5.04 | $5.04 | 17,695 | — | — |
| 2014-10-03 | $5.13 | $5.13 | 47,305 | — | — |
| 2014-10-02 | $5.23 | $5.23 | 35,021 | — | — |
| 2014-10-01 | $5.04 | $5.04 | 37,726 | — | — |
| 2014-09-30 | $5.42 | $5.41 | 41,842 | — | — |
| 2014-09-29 | $5.32 | $5.32 | 67,611 | — | — |
| 2014-09-26 | $5.89 | $5.89 | 29,032 | — | — |
| 2014-09-25 | $5.89 | $5.89 | 46,379 | — | — |
| 2014-09-24 | $6.08 | $6.08 | 80,916 | — | — |
| 2014-09-23 | $5.80 | $5.80 | 109,926 | — | — |
| 2014-09-22 | $6.65 | $6.65 | 69,211 | — | — |
| 2014-09-19 | $6.94 | $6.94 | 77,084 | — | — |
| 2014-09-18 | $7.41 | $7.41 | 188,337 | — | — |
| 2014-09-17 | $7.79 | $7.79 | 435,726 | — | — |
| 2014-09-16 | $12.07 | $12.06 | 13,526 | — | — |
| 2014-09-15 | $11.97 | $11.97 | 19,432 | — | — |
| 2014-09-12 | $12.16 | $12.16 | 14,432 | — | — |
| 2014-09-11 | $12.45 | $12.44 | 28,053 | — | — |
| 2014-09-10 | $12.54 | $12.54 | 21,758 | — | — |
| 2014-09-09 | $12.64 | $12.64 | 15,558 | — | — |
| 2014-09-08 | $12.45 | $12.44 | 25,358 | — | — |
| 2014-09-05 | $12.64 | $12.64 | 32,158 | — | — |
| 2014-09-04 | $12.35 | $12.35 | 38,137 | — | — |
| 2014-09-03 | $12.64 | $12.64 | 34,326 | — | — |
| 2014-09-02 | $12.35 | $12.35 | 46,432 | — | — |
| 2014-08-29 | $13.11 | $13.11 | 5,579 | — | — |
| 2014-08-28 | $13.11 | $13.11 | 13,674 | — | — |
| 2014-08-27 | $12.92 | $12.92 | 8,695 | — | — |
| 2014-08-26 | $13.11 | $13.11 | 13,811 | — | — |
| 2014-08-25 | $13.11 | $13.11 | 35,568 | — | — |
| 2014-08-22 | $12.45 | $12.44 | 21,768 | — | — |
| 2014-08-21 | $12.26 | $12.26 | 11,653 | — | — |
| 2014-08-20 | $12.16 | $12.16 | 11,579 | — | — |
| 2014-08-19 | $12.35 | $12.35 | 17,705 | — | — |
| 2014-08-18 | $12.35 | $12.35 | 12,789 | — | — |
| 2014-08-15 | $12.16 | $12.16 | 23,495 | — | — |
| 2014-08-14 | $12.26 | $12.26 | 22,137 | — | — |
| 2014-08-13 | $12.26 | $12.26 | 20,074 | — | — |
| 2014-08-12 | $12.54 | $12.54 | 9,053 | — | — |
| 2014-08-11 | $13.11 | $13.11 | 8,979 | — | — |
| 2014-08-08 | $12.73 | $12.73 | 8,432 | — | — |
| 2014-08-07 | $12.73 | $12.73 | 5,021 | — | — |
| 2014-08-06 | $12.54 | $12.54 | 18,326 | — | — |
| 2014-08-05 | $12.26 | $12.26 | 12,558 | — | — |
| 2014-08-04 | $12.35 | $12.35 | 12,421 | — | — |
| 2014-08-01 | $12.45 | $12.44 | 32,632 | — | — |
| 2014-07-31 | $12.73 | $12.73 | 12,063 | — | — |
| 2014-07-30 | $13.30 | $13.30 | 13,295 | — | — |
| 2014-07-29 | $13.21 | $13.21 | 9,821 | — | — |
| 2014-07-28 | $12.83 | $12.83 | 18,695 | — | — |
| 2014-07-25 | $13.30 | $13.30 | 13,358 | — | — |
| 2014-07-24 | $13.59 | $13.59 | 19,316 | — | — |
| 2014-07-23 | $14.06 | $14.06 | 52,579 | — | — |
| 2014-07-22 | $13.87 | $13.87 | 14,347 | — | — |
| 2014-07-21 | $13.59 | $13.59 | 8,463 | — | — |
| 2014-07-18 | $13.59 | $13.59 | 16,779 | — | — |
| 2014-07-17 | $13.68 | $13.68 | 26,011 | — | — |
| 2014-07-16 | $14.54 | $14.54 | 14,084 | — | — |
| 2014-07-15 | $14.73 | $14.73 | 39,147 | — | — |
| 2014-07-14 | $15.77 | $15.77 | 26,295 | — | — |
| 2014-07-11 | $15.30 | $15.29 | 21,768 | — | — |
| 2014-07-10 | $15.39 | $15.39 | 38,632 | — | — |
| 2014-07-09 | $15.77 | $15.77 | 98,084 | — | — |
| 2014-07-08 | $14.63 | $14.63 | 75,053 | — | — |
| 2014-07-07 | $14.25 | $14.25 | 102,084 | — | — |
| 2014-07-03 | $13.02 | $13.02 | 32,853 | — | — |
| 2014-07-02 | $12.64 | $12.64 | 28,095 | — | — |
| 2014-07-01 | $12.45 | $12.44 | 19,463 | — | — |
| 2014-06-30 | $12.16 | $12.16 | 15,916 | — | — |
| 2014-06-27 | $12.16 | $12.16 | 24,989 | — | — |
| 2014-06-26 | $12.45 | $12.44 | 19,253 | — | — |
| 2014-06-25 | $11.88 | $11.88 | 18,232 | — | — |
| 2014-06-24 | $11.97 | $11.97 | 26,705 | — | — |
| 2014-06-23 | $12.45 | $12.44 | 14,305 | — | — |
| 2014-06-20 | $12.54 | $12.54 | 14,653 | — | — |
| 2014-06-19 | $12.73 | $12.73 | 28,032 | — | — |
| 2014-06-18 | $12.73 | $12.73 | 10,368 | — | — |
| 2014-06-17 | $12.54 | $12.54 | 15,505 | — | — |
| 2014-06-16 | $12.73 | $12.73 | 7,821 | — | — |
| 2014-06-13 | $12.64 | $12.64 | 9,611 | — | — |
| 2014-06-12 | $12.92 | $12.92 | 12,411 | — | — |
| 2014-06-11 | $12.83 | $12.83 | 11,842 | — | — |
| 2014-06-10 | $13.02 | $13.02 | 16,147 | — | — |
| 2014-06-09 | $12.92 | $12.92 | 15,474 | — | — |
| 2014-06-06 | $12.54 | $12.54 | 13,726 | — | — |
| 2014-06-05 | $12.35 | $12.35 | 50,558 | — | — |
| 2014-06-04 | $11.97 | $11.97 | 13,863 | — | — |
| 2014-06-03 | $11.88 | $11.88 | 15,295 | — | — |
| 2014-06-02 | $11.97 | $11.97 | 18,758 | — | — |
| 2014-05-30 | $12.54 | $12.54 | 15,411 | — | — |
| 2014-05-29 | $12.73 | $12.73 | 13,021 | — | — |
| 2014-05-28 | $12.64 | $12.64 | 9,084 | — | — |
| 2014-05-27 | $13.11 | $13.11 | 17,042 | — | — |
| 2014-05-23 | $12.73 | $12.73 | 24,705 | — | — |
| 2014-05-22 | $12.73 | $12.73 | 26,779 | — | — |
| 2014-05-21 | $12.16 | $12.16 | 20,653 | — | — |
| 2014-05-20 | $12.54 | $12.54 | 73,653 | — | — |
| 2014-05-19 | $12.83 | $12.83 | 22,358 | — | — |
| 2014-05-16 | $12.26 | $12.26 | 11,137 | — | — |
| 2014-05-15 | $11.78 | $11.78 | 18,168 | — | — |
| 2014-05-14 | $12.07 | $12.06 | 17,874 | — | — |
| 2014-05-13 | $11.97 | $11.97 | 29,179 | — | — |
| 2014-05-12 | $11.78 | $11.78 | 20,358 | — | — |
| 2014-05-09 | $11.69 | $11.69 | 73,853 | — | — |
| 2014-05-08 | $12.64 | $12.64 | 41,158 | — | — |
| 2014-05-07 | $13.59 | $13.59 | 22,916 | — | — |
| 2014-05-06 | $13.87 | $13.87 | 12,642 | — | — |
| 2014-05-05 | $13.78 | $13.78 | 15,621 | — | — |
| 2014-05-02 | $14.16 | $14.16 | 20,042 | — | — |
| 2014-05-01 | $14.16 | $14.16 | 10,958 | — | — |
| 2014-04-30 | $13.87 | $13.87 | 17,000 | — | — |
| 2014-04-29 | $13.97 | $13.97 | 9,211 | — | — |
| 2014-04-28 | $13.87 | $13.87 | 18,821 | — | — |
| 2014-04-25 | $14.44 | $14.44 | 10,905 | — | — |
| 2014-04-24 | $14.73 | $14.73 | 15,874 | — | — |
| 2014-04-23 | $14.63 | $14.63 | 12,421 | — | — |
| 2014-04-22 | $14.63 | $14.63 | 31,779 | — | — |
| 2014-04-21 | $14.92 | $14.91 | 41,916 | — | — |
| 2014-04-17 | $15.11 | $15.11 | 20,989 | — | — |
| 2014-04-16 | $15.20 | $15.20 | 36,958 | — | — |
| 2014-04-15 | $14.25 | $14.25 | 82,768 | — | — |
| 2014-04-14 | $15.11 | $15.11 | 47,853 | — | — |
| 2014-04-11 | $15.77 | $15.77 | 40,779 | — | — |
| 2014-04-10 | $16.43 | $16.43 | 23,179 | — | — |
| 2014-04-09 | $16.91 | $16.91 | 21,726 | — | — |
| 2014-04-08 | $16.53 | $16.53 | 52,284 | — | — |
| 2014-04-07 | $16.91 | $16.91 | 25,316 | — | — |
| 2014-04-04 | $17.20 | $17.20 | 35,411 | — | — |
| 2014-04-03 | $17.39 | $17.39 | 76,842 | — | — |
| 2014-04-02 | $18.91 | $18.91 | 43,326 | — | — |
| 2014-04-01 | $17.67 | $17.67 | 33,937 | — | — |
| 2014-03-31 | $17.20 | $17.20 | 32,263 | — | — |
| 2014-03-28 | $16.53 | $16.53 | 26,411 | — | — |
| 2014-03-27 | $17.10 | $17.10 | 54,632 | — | — |
| 2014-03-26 | $16.25 | $16.25 | 49,368 | — | — |
| 2014-03-25 | $16.43 | $16.43 | 39,211 | — | — |
| 2014-03-24 | $17.20 | $17.20 | 81,232 | — | — |
| 2014-03-21 | $18.24 | $18.24 | 289,463 | — | — |
| 2014-03-20 | $17.86 | $17.86 | 139,263 | — | — |
| 2014-03-19 | $17.00 | $17.00 | 150,884 | — | — |
| 2014-03-18 | $16.63 | $16.63 | 68,621 | — | — |
| 2014-03-17 | $16.43 | $16.43 | 53,695 | — | — |
| 2014-03-14 | $16.15 | $16.15 | 42,358 | — | — |
| 2014-03-13 | $15.58 | $15.58 | 28,968 | — | — |
| 2014-03-12 | $15.77 | $15.77 | 22,032 | — | — |
| 2014-03-11 | $15.58 | $15.58 | 40,221 | — | — |
| 2014-03-10 | $16.15 | $16.15 | 13,116 | — | — |
| 2014-03-07 | $16.53 | $16.53 | 25,895 | — | — |
| 2014-03-06 | $16.72 | $16.72 | 24,474 | — | — |
| 2014-03-05 | $17.10 | $17.10 | 36,253 | — | — |
| 2014-03-04 | $16.72 | $16.72 | 36,453 | — | — |
| 2014-03-03 | $16.34 | $16.34 | 20,158 | — | — |
| 2014-02-28 | $16.34 | $16.34 | 26,989 | — | — |
| 2014-02-27 | $15.96 | $15.96 | 51,021 | — | — |
| 2014-02-26 | $16.43 | $16.43 | 73,716 | — | — |
| 2014-02-25 | $16.43 | $16.43 | 43,579 | — | — |
| 2014-02-24 | $15.96 | $15.96 | 31,747 | — | — |
| 2014-02-21 | $16.15 | $16.15 | 21,432 | — | — |
| 2014-02-20 | $15.77 | $15.77 | 23,695 | — | — |
| 2014-02-19 | $15.68 | $15.67 | 24,684 | — | — |
| 2014-02-18 | $16.15 | $16.15 | 28,758 | — | — |
| 2014-02-14 | $16.06 | $16.06 | 45,084 | — | — |
| 2014-02-13 | $15.58 | $15.58 | 29,011 | — | — |
| 2014-02-12 | $15.20 | $15.20 | 11,032 | — | — |
| 2014-02-11 | $15.11 | $15.11 | 18,705 | — | — |
| 2014-02-10 | $15.11 | $15.11 | 26,895 | — | — |
| 2014-02-07 | $14.92 | $14.91 | 48,968 | — | — |
| 2014-02-06 | $13.97 | $13.97 | 21,811 | — | — |
| 2014-02-05 | $13.87 | $13.87 | 29,811 | — | — |
| 2014-02-04 | $14.54 | $14.54 | 23,653 | — | — |
| 2014-02-03 | $14.44 | $14.44 | 47,084 | — | — |
| 2014-01-31 | $14.92 | $14.91 | 76,495 | — | — |
| 2014-01-30 | $15.68 | $15.67 | 49,179 | — | — |
| 2014-01-29 | $15.96 | $15.96 | 27,453 | — | — |
| 2014-01-28 | $16.43 | $16.43 | 56,368 | — | — |
| 2014-01-27 | $16.06 | $16.06 | 89,579 | — | — |
| 2014-01-24 | $17.20 | $17.20 | 148,758 | — | — |
| 2014-01-23 | $17.67 | $17.67 | 226,379 | — | — |
| 2014-01-22 | $16.63 | $16.63 | 120,937 | — | — |
| 2014-01-21 | $15.96 | $15.96 | 45,316 | — | — |
| 2014-01-17 | $15.96 | $15.96 | 48,842 | — | — |
| 2014-01-16 | $15.96 | $15.96 | 41,884 | — | — |
| 2014-01-15 | $15.68 | $15.67 | 44,400 | — | — |
| 2014-01-14 | $16.25 | $16.25 | 86,305 | — | — |
| 2014-01-13 | $17.20 | $17.20 | 309,368 | — | — |
| 2014-01-10 | $15.77 | $15.77 | 106,200 | — | — |
| 2014-01-09 | $15.30 | $15.29 | 60,274 | — | — |
| 2014-01-08 | $15.30 | $15.29 | 47,021 | — | — |
| 2014-01-07 | $15.39 | $15.39 | 29,884 | — | — |
| 2014-01-06 | $15.68 | $15.67 | 45,011 | — | — |
| 2014-01-03 | $15.39 | $15.39 | 36,316 | — | — |
| 2014-01-02 | $14.82 | $14.82 | 25,926 | — | — |