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
- 2003-06-23 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 | $10.50 | $10.50 | 80 | — | — |
| 2014-12-30 | $9.50 | $9.50 | 870 | — | — |
| 2014-12-29 | $10.00 | $10.00 | 0 | — | — |
| 2014-12-26 | $10.00 | $10.00 | 150 | — | — |
| 2014-12-24 | $11.10 | $11.10 | 300 | — | — |
| 2014-12-23 | $10.30 | $10.30 | 500 | — | — |
| 2014-12-22 | $9.60 | $9.60 | 0 | — | — |
| 2014-12-19 | $9.60 | $9.60 | 170 | — | — |
| 2014-12-18 | $10.60 | $10.60 | 210 | — | — |
| 2014-12-17 | $9.70 | $9.70 | 0 | — | — |
| 2014-12-16 | $9.70 | $9.70 | 510 | — | — |
| 2014-12-15 | $9.70 | $9.70 | 550 | — | — |
| 2014-12-12 | $9.70 | $9.70 | 260 | — | — |
| 2014-12-11 | $10.10 | $10.10 | 40 | — | — |
| 2014-12-10 | $10.50 | $10.50 | 680 | — | — |
| 2014-12-09 | $9.60 | $9.60 | 540 | — | — |
| 2014-12-08 | $10.90 | $10.90 | 50 | — | — |
| 2014-12-05 | $11.40 | $11.40 | 11,330 | — | — |
| 2014-12-04 | $10.10 | $10.10 | 30 | — | — |
| 2014-12-03 | $10.50 | $10.50 | 0 | — | — |
| 2014-12-02 | $10.50 | $10.50 | 0 | — | — |
| 2014-12-01 | $10.50 | $10.50 | 0 | — | — |
| 2014-11-28 | $10.50 | $10.50 | 60 | — | — |
| 2014-11-26 | $11.00 | $11.00 | 0 | — | — |
| 2014-11-25 | $11.00 | $11.00 | 50 | — | — |
| 2014-11-24 | $10.90 | $10.90 | 1,280 | — | — |
| 2014-11-21 | $11.60 | $11.60 | 710 | — | — |
| 2014-11-20 | $10.50 | $10.50 | 2,040 | — | — |
| 2014-11-19 | $11.80 | $11.80 | 470 | — | — |
| 2014-11-18 | $11.00 | $11.00 | 6,360 | — | — |
| 2014-11-17 | $9.50 | $9.50 | 60 | — | — |
| 2014-11-14 | $9.00 | $9.00 | 500 | — | — |
| 2014-11-13 | $9.90 | $9.90 | 20 | — | — |
| 2014-11-12 | $10.00 | $10.00 | 260 | — | — |
| 2014-11-11 | $9.40 | $9.40 | 60 | — | — |
| 2014-11-10 | $9.20 | $9.20 | 60 | — | — |
| 2014-11-07 | $9.20 | $9.20 | 410 | — | — |
| 2014-11-06 | $9.50 | $9.50 | 5,130 | — | — |
| 2014-11-05 | $9.30 | $9.30 | 600 | — | — |
| 2014-11-04 | $9.00 | $9.00 | 990 | — | — |
| 2014-11-03 | $9.80 | $9.80 | 3,460 | — | — |
| 2014-10-31 | $9.70 | $9.70 | 1,040 | — | — |
| 2014-10-30 | $9.50 | $9.50 | 19,380 | — | — |
| 2014-10-29 | $11.40 | $11.40 | 480 | — | — |
| 2014-10-28 | $10.80 | $10.80 | 90 | — | — |
| 2014-10-27 | $11.00 | $11.00 | 0 | — | — |
| 2014-10-24 | $11.00 | $11.00 | 1,210 | — | — |
| 2014-10-23 | $10.10 | $10.10 | 8,030 | — | — |
| 2014-10-22 | $11.60 | $11.60 | 0 | — | — |
| 2014-10-21 | $11.60 | $11.60 | 0 | — | — |
| 2014-10-20 | $11.60 | $11.60 | 4,990 | — | — |
| 2014-10-17 | $11.90 | $11.90 | 0 | — | — |
| 2014-10-16 | $11.90 | $11.90 | 720 | — | — |
| 2014-10-15 | $11.60 | $11.60 | 90 | — | — |
| 2014-10-14 | $12.00 | $12.00 | 230 | — | — |
| 2014-10-13 | $12.00 | $12.00 | 370 | — | — |
| 2014-10-10 | $11.90 | $11.90 | 0 | — | — |
| 2014-10-09 | $11.90 | $11.90 | 0 | — | — |
| 2014-10-08 | $11.90 | $11.90 | 80 | — | — |
| 2014-10-07 | $12.20 | $12.20 | 0 | — | — |
| 2014-10-06 | $12.20 | $12.20 | 60 | — | — |
| 2014-10-03 | $12.20 | $12.20 | 530 | — | — |
| 2014-10-02 | $13.00 | $13.00 | 0 | — | — |
| 2014-10-01 | $13.00 | $13.00 | 150 | — | — |
| 2014-09-30 | $12.80 | $12.80 | 40 | — | — |
| 2014-09-29 | $12.20 | $12.20 | 20 | — | — |
| 2014-09-26 | $12.20 | $12.20 | 0 | — | — |
| 2014-09-25 | $12.20 | $12.20 | 200 | — | — |
| 2014-09-24 | $12.70 | $12.70 | 0 | — | — |
| 2014-09-23 | $12.70 | $12.70 | 240 | — | — |
| 2014-09-22 | $12.80 | $12.80 | 100 | — | — |
| 2014-09-19 | $12.20 | $12.20 | 510 | — | — |
| 2014-09-18 | $13.00 | $13.00 | 910 | — | — |
| 2014-09-17 | $13.30 | $13.30 | 370 | — | — |
| 2014-09-16 | $13.50 | $13.50 | 0 | — | — |
| 2014-09-15 | $13.50 | $13.50 | 260 | — | — |
| 2014-09-12 | $13.80 | $13.80 | 1,110 | — | — |
| 2014-09-11 | $13.80 | $13.80 | 680 | — | — |
| 2014-09-10 | $14.60 | $14.60 | 160 | — | — |
| 2014-09-09 | $12.60 | $12.60 | 200 | — | — |
| 2014-09-08 | $13.60 | $13.60 | 360 | — | — |
| 2014-09-05 | $12.50 | $12.50 | 0 | — | — |
| 2014-09-04 | $12.50 | $12.50 | 330 | — | — |
| 2014-09-03 | $12.80 | $12.80 | 710 | — | — |
| 2014-09-02 | $12.60 | $12.60 | 400 | — | — |
| 2014-08-29 | $13.50 | $13.50 | 20 | — | — |
| 2014-08-28 | $12.80 | $12.80 | 50 | — | — |
| 2014-08-27 | $12.90 | $12.90 | 310 | — | — |
| 2014-08-26 | $12.60 | $12.60 | 800 | — | — |
| 2014-08-25 | $12.50 | $12.50 | 30 | — | — |
| 2014-08-22 | $12.60 | $12.60 | 140 | — | — |
| 2014-08-21 | $13.10 | $13.10 | 1,350 | — | — |
| 2014-08-20 | $14.20 | $14.20 | 170 | — | — |
| 2014-08-19 | $13.50 | $13.50 | 1,150 | — | — |
| 2014-08-18 | $14.00 | $14.00 | 510 | — | — |
| 2014-08-15 | $13.00 | $13.00 | 1,380 | — | — |
| 2014-08-14 | $13.50 | $13.50 | 550 | — | — |
| 2014-08-13 | $14.40 | $14.40 | 2,200 | — | — |
| 2014-08-12 | $14.30 | $14.30 | 900 | — | — |
| 2014-08-11 | $14.20 | $14.20 | 150 | — | — |
| 2014-08-08 | $13.90 | $13.90 | 2,990 | — | — |
| 2014-08-07 | $13.90 | $13.90 | 340 | — | — |
| 2014-08-06 | $14.50 | $14.50 | 600 | — | — |
| 2014-08-05 | $14.40 | $14.40 | 1,090 | — | — |
| 2014-08-04 | $14.50 | $14.50 | 260 | — | — |
| 2014-08-01 | $14.10 | $14.10 | 350 | — | — |
| 2014-07-31 | $14.50 | $14.50 | 1,770 | — | — |
| 2014-07-30 | $15.10 | $15.10 | 3,470 | — | — |
| 2014-07-29 | $15.40 | $15.40 | 5,250 | — | — |
| 2014-07-28 | $14.20 | $14.20 | 220 | — | — |
| 2014-07-25 | $13.70 | $13.70 | 3,350 | — | — |
| 2014-07-24 | $14.90 | $14.90 | 14,910 | — | — |
| 2014-07-23 | $12.80 | $12.80 | 2,430 | — | — |
| 2014-07-22 | $13.10 | $13.10 | 480 | — | — |
| 2014-07-21 | $12.60 | $12.60 | 860 | — | — |
| 2014-07-18 | $13.00 | $13.00 | 510 | — | — |
| 2014-07-17 | $12.30 | $12.30 | 270 | — | — |
| 2014-07-16 | $12.50 | $12.50 | 100 | — | — |
| 2014-07-15 | $12.80 | $12.80 | 60 | — | — |
| 2014-07-14 | $12.70 | $12.70 | 200 | — | — |
| 2014-07-11 | $12.30 | $12.30 | 490 | — | — |
| 2014-07-10 | $12.70 | $12.70 | 10 | — | — |
| 2014-07-09 | $13.00 | $13.00 | 280 | — | — |
| 2014-07-08 | $12.40 | $12.40 | 1,360 | — | — |
| 2014-07-07 | $13.00 | $13.00 | 10 | — | — |
| 2014-07-03 | $13.00 | $13.00 | 0 | — | — |
| 2014-07-02 | $13.00 | $13.00 | 110 | — | — |
| 2014-07-01 | $12.60 | $12.60 | 90 | — | — |
| 2014-06-30 | $12.60 | $12.60 | 100 | — | — |
| 2014-06-27 | $12.90 | $12.90 | 10 | — | — |
| 2014-06-26 | $12.90 | $12.90 | 480 | — | — |
| 2014-06-25 | $13.60 | $13.60 | 880 | — | — |
| 2014-06-24 | $12.50 | $12.50 | 120 | — | — |
| 2014-06-23 | $12.50 | $12.50 | 210 | — | — |
| 2014-06-20 | $12.90 | $12.90 | 90 | — | — |
| 2014-06-19 | $13.60 | $13.60 | 140 | — | — |
| 2014-06-18 | $13.60 | $13.60 | 840 | — | — |
| 2014-06-17 | $13.50 | $13.50 | 50 | — | — |
| 2014-06-16 | $12.50 | $12.50 | 1,500 | — | — |
| 2014-06-13 | $13.00 | $13.00 | 0 | — | — |
| 2014-06-12 | $13.00 | $13.00 | 200 | — | — |
| 2014-06-11 | $13.10 | $13.10 | 0 | — | — |
| 2014-06-10 | $13.10 | $13.10 | 110 | — | — |
| 2014-06-09 | $13.40 | $13.40 | 0 | — | — |
| 2014-06-06 | $13.40 | $13.40 | 100 | — | — |
| 2014-06-05 | $12.80 | $12.80 | 0 | — | — |
| 2014-06-04 | $12.80 | $12.80 | 0 | — | — |
| 2014-06-03 | $12.80 | $12.80 | 40 | — | — |
| 2014-06-02 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-30 | $13.80 | $13.80 | 450 | — | — |
| 2014-05-29 | $13.80 | $13.80 | 0 | — | — |
| 2014-05-28 | $13.80 | $13.80 | 140 | — | — |
| 2014-05-27 | $12.50 | $12.50 | 0 | — | — |
| 2014-05-23 | $13.90 | $13.90 | 100 | — | — |
| 2014-05-22 | $12.50 | $12.50 | 0 | — | — |
| 2014-05-21 | $12.50 | $12.50 | 380 | — | — |
| 2014-05-20 | $13.00 | $13.00 | 450 | — | — |
| 2014-05-19 | $14.00 | $14.00 | 80 | — | — |
| 2014-05-16 | $13.90 | $13.90 | 0 | — | — |
| 2014-05-15 | $13.90 | $13.90 | 110 | — | — |
| 2014-05-14 | $14.00 | $14.00 | 0 | — | — |
| 2014-05-13 | $14.00 | $14.00 | 50 | — | — |
| 2014-05-12 | $13.60 | $13.60 | 190 | — | — |
| 2014-05-09 | $13.20 | $13.20 | 0 | — | — |
| 2014-05-08 | $13.20 | $13.20 | 90 | — | — |
| 2014-05-07 | $12.80 | $12.80 | 160 | — | — |
| 2014-05-06 | $13.00 | $13.00 | 480 | — | — |
| 2014-05-05 | $13.50 | $13.50 | 310 | — | — |
| 2014-05-02 | $13.70 | $13.70 | 1,360 | — | — |
| 2014-05-01 | $12.90 | $12.90 | 90 | — | — |
| 2014-04-30 | $12.30 | $12.30 | 290 | — | — |
| 2014-04-29 | $12.00 | $12.00 | 0 | — | — |
| 2014-04-28 | $12.00 | $12.00 | 650 | — | — |
| 2014-04-25 | $13.60 | $13.60 | 10 | — | — |
| 2014-04-24 | $13.70 | $13.70 | 450 | — | — |
| 2014-04-23 | $13.10 | $13.10 | 360 | — | — |
| 2014-04-22 | $12.40 | $12.40 | 870 | — | — |
| 2014-04-21 | $13.10 | $13.10 | 480 | — | — |
| 2014-04-17 | $12.90 | $12.90 | 290 | — | — |
| 2014-04-16 | $13.00 | $13.00 | 1,520 | — | — |
| 2014-04-15 | $12.90 | $12.90 | 110 | — | — |
| 2014-04-14 | $13.00 | $13.00 | 130 | — | — |
| 2014-04-11 | $13.00 | $13.00 | 170 | — | — |
| 2014-04-10 | $12.70 | $12.70 | 3,500 | — | — |
| 2014-04-09 | $13.00 | $13.00 | 1,790 | — | — |
| 2014-04-08 | $13.00 | $13.00 | 690 | — | — |
| 2014-04-07 | $12.40 | $12.40 | 500 | — | — |
| 2014-04-04 | $12.10 | $12.10 | 500 | — | — |
| 2014-04-03 | $12.40 | $12.40 | 560 | — | — |
| 2014-04-02 | $11.70 | $11.70 | 310 | — | — |
| 2014-04-01 | $11.20 | $11.20 | 2,460 | — | — |
| 2014-03-31 | $11.20 | $11.20 | 910 | — | — |
| 2014-03-28 | $11.10 | $11.10 | 430 | — | — |
| 2014-03-27 | $12.00 | $12.00 | 0 | — | — |
| 2014-03-26 | $12.00 | $12.00 | 890 | — | — |
| 2014-03-25 | $11.80 | $11.80 | 850 | — | — |
| 2014-03-24 | $11.90 | $11.90 | 2,160 | — | — |
| 2014-03-21 | $12.10 | $12.10 | 1,010 | — | — |
| 2014-03-20 | $12.40 | $12.40 | 510 | — | — |
| 2014-03-19 | $12.00 | $12.00 | 460 | — | — |
| 2014-03-18 | $12.50 | $12.50 | 1,470 | — | — |
| 2014-03-17 | $13.30 | $13.30 | 560 | — | — |
| 2014-03-14 | $13.20 | $13.20 | 0 | — | — |
| 2014-03-13 | $13.20 | $13.20 | 240 | — | — |
| 2014-03-12 | $13.30 | $13.30 | 600 | — | — |
| 2014-03-11 | $13.20 | $13.20 | 2,460 | — | — |
| 2014-03-10 | $13.60 | $13.60 | 320 | — | — |
| 2014-03-07 | $13.70 | $13.70 | 3,540 | — | — |
| 2014-03-06 | $12.50 | $12.50 | 1,280 | — | — |
| 2014-03-05 | $12.70 | $12.70 | 3,330 | — | — |
| 2014-03-04 | $12.70 | $12.70 | 2,020 | — | — |
| 2014-03-03 | $13.50 | $13.50 | 4,210 | — | — |
| 2014-02-28 | $14.70 | $14.70 | 130 | — | — |
| 2014-02-27 | $14.40 | $14.40 | 1,750 | — | — |
| 2014-02-26 | $15.40 | $15.40 | 560 | — | — |
| 2014-02-25 | $15.00 | $15.00 | 20 | — | — |
| 2014-02-24 | $15.10 | $15.10 | 750 | — | — |
| 2014-02-21 | $14.30 | $14.30 | 480 | — | — |
| 2014-02-20 | $13.90 | $13.90 | 1,210 | — | — |
| 2014-02-19 | $14.00 | $14.00 | 160 | — | — |
| 2014-02-18 | $14.00 | $14.00 | 730 | — | — |
| 2014-02-14 | $14.00 | $14.00 | 1,330 | — | — |
| 2014-02-13 | $13.90 | $13.90 | 540 | — | — |
| 2014-02-12 | $13.50 | $13.50 | 1,450 | — | — |
| 2014-02-11 | $14.00 | $14.00 | 1,600 | — | — |
| 2014-02-10 | $14.30 | $14.30 | 2,390 | — | — |
| 2014-02-07 | $15.80 | $15.80 | 0 | — | — |
| 2014-02-06 | $15.80 | $15.80 | 0 | — | — |
| 2014-02-05 | $15.80 | $15.80 | 0 | — | — |
| 2014-02-04 | $15.80 | $15.80 | 80 | — | — |
| 2014-02-03 | $15.50 | $15.50 | 120 | — | — |
| 2014-01-31 | $14.50 | $14.50 | 1,220 | — | — |
| 2014-01-30 | $14.60 | $14.60 | 260 | — | — |
| 2014-01-29 | $15.00 | $15.00 | 2,720 | — | — |
| 2014-01-28 | $14.50 | $14.50 | 270 | — | — |
| 2014-01-27 | $15.00 | $15.00 | 1,210 | — | — |
| 2014-01-24 | $16.30 | $16.30 | 30 | — | — |
| 2014-01-23 | $16.90 | $16.90 | 1,570 | — | — |
| 2014-01-22 | $17.00 | $17.00 | 1,810 | — | — |
| 2014-01-21 | $16.70 | $16.70 | 3,520 | — | — |
| 2014-01-17 | $16.40 | $16.40 | 2,800 | — | — |
| 2014-01-16 | $15.10 | $15.10 | 570 | — | — |
| 2014-01-15 | $14.90 | $14.90 | 360 | — | — |
| 2014-01-14 | $15.10 | $15.10 | 3,060 | — | — |
| 2014-01-13 | $14.40 | $14.40 | 3,550 | — | — |
| 2014-01-10 | $16.00 | $16.00 | 2,920 | — | — |
| 2014-01-09 | $16.20 | $16.20 | 2,560 | — | — |
| 2014-01-08 | $17.70 | $17.70 | 4,500 | — | — |
| 2014-01-07 | $16.70 | $16.70 | 1,080 | — | — |
| 2014-01-06 | $16.70 | $16.70 | 1,800 | — | — |
| 2014-01-03 | $15.90 | $15.90 | 1,690 | — | — |
| 2014-01-02 | $17.00 | $17.00 | 990 | — | — |