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
- 1995-11-16 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 | $9.80 | $14.61 | 200 | — | — |
| 2014-12-30 | $9.81 | $14.63 | 0 | — | — |
| 2014-12-29 | $9.81 | $14.63 | 200 | — | — |
| 2014-12-26 | $9.81 | $14.63 | 0 | — | — |
| 2014-12-24 | $9.81 | $14.63 | 0 | — | — |
| 2014-12-23 | $9.81 | $14.63 | 800 | — | — |
| 2014-12-22 | $9.80 | $14.61 | 600 | — | — |
| 2014-12-19 | $9.70 | $14.46 | 600 | — | — |
| 2014-12-18 | $9.90 | $14.76 | 1,300 | — | — |
| 2014-12-17 | $9.86 | $14.70 | 12,300 | — | — |
| 2014-12-16 | $9.81 | $14.63 | 3,400 | — | — |
| 2014-12-15 | $9.77 | $14.57 | 3,800 | — | — |
| 2014-12-12 | $9.75 | $14.54 | 1,200 | — | — |
| 2014-12-11 | $9.78 | $14.58 | 800 | — | — |
| 2014-12-10 | $9.78 | $14.58 | 35,300 | — | — |
| 2014-12-09 | $9.72 | $14.49 | 16,300 | — | — |
| 2014-12-08 | $9.70 | $14.46 | 14,100 | — | — |
| 2014-12-05 | $9.68 | $14.43 | 10,300 | — | — |
| 2014-12-04 | $9.63 | $14.36 | 1,600 | — | — |
| 2014-12-03 | $9.63 | $14.36 | 3,000 | — | — |
| 2014-12-02 | $9.64 | $14.37 | 25,100 | — | — |
| 2014-12-01 | $9.66 | $14.40 | 5,600 | — | — |
| 2014-11-28 | $9.66 | $14.40 | 2,300 | — | — |
| 2014-11-26 | $9.65 | $14.39 | 5,500 | — | — |
| 2014-11-25 | $9.68 | $14.43 | 25,500 | — | — |
| 2014-11-24 | $9.68 | $14.43 | 22,300 | — | — |
| 2014-11-21 | $9.68 | $14.43 | 12,300 | — | — |
| 2014-11-20 | $9.65 | $14.39 | 13,500 | — | — |
| 2014-11-19 | $9.65 | $14.39 | 10,500 | — | — |
| 2014-11-18 | $9.68 | $14.43 | 31,300 | — | — |
| 2014-11-17 | $9.63 | $14.36 | 17,200 | — | — |
| 2014-11-14 | $9.65 | $14.39 | 21,400 | — | — |
| 2014-11-13 | $9.63 | $14.36 | 88,200 | — | — |
| 2014-11-12 | $9.62 | $14.35 | 18,400 | — | — |
| 2014-11-11 | $9.63 | $14.36 | 18,300 | — | — |
| 2014-11-10 | $9.61 | $14.33 | 34,400 | — | — |
| 2014-11-07 | $9.60 | $14.32 | 8,300 | — | — |
| 2014-11-06 | $9.60 | $14.32 | 1,700 | — | — |
| 2014-11-05 | $9.65 | $14.39 | 26,300 | — | — |
| 2014-11-04 | $9.50 | $14.17 | 9,000 | — | — |
| 2014-11-03 | $9.50 | $14.17 | 7,100 | — | — |
| 2014-10-31 | $9.49 | $14.15 | 30,600 | — | — |
| 2014-10-30 | $9.48 | $14.14 | 100 | — | — |
| 2014-10-29 | $9.45 | $14.09 | 41,900 | — | — |
| 2014-10-28 | $9.56 | $14.26 | 34,700 | — | — |
| 2014-10-27 | $9.52 | $14.20 | 43,500 | — | — |
| 2014-10-24 | $9.52 | $14.20 | 23,700 | — | — |
| 2014-10-23 | $9.54 | $14.23 | 27,000 | — | — |
| 2014-10-22 | $9.71 | $14.48 | 25,800 | — | — |
| 2014-10-21 | $9.81 | $14.63 | 6,300 | — | — |
| 2014-10-20 | $9.68 | $14.43 | 69,100 | — | — |
| 2014-10-17 | $9.75 | $14.54 | 344,900 | — | — |
| 2014-10-16 | $10.17 | $15.17 | 2,635 | — | — |
| 2014-10-15 | $9.85 | $14.69 | 3,459 | — | — |
| 2014-10-14 | $10.20 | $15.21 | 494 | — | — |
| 2014-10-13 | $9.85 | $14.69 | 4,612 | — | — |
| 2014-10-10 | $10.17 | $15.17 | 988 | — | — |
| 2014-10-09 | $10.18 | $15.16 | 2,306 | — | — |
| 2014-10-08 | $10.15 | $15.10 | 2,635 | — | — |
| 2014-10-07 | $10.20 | $15.18 | 3,953 | — | — |
| 2014-10-06 | $9.78 | $14.55 | 329 | — | — |
| 2014-10-03 | $9.87 | $14.69 | 11,529 | — | — |
| 2014-10-02 | $9.96 | $14.82 | 9,223 | — | — |
| 2014-10-01 | $9.29 | $13.83 | 23,552 | — | — |
| 2014-09-30 | $9.08 | $13.51 | 494 | — | — |
| 2014-09-29 | $9.10 | $13.55 | 0 | — | — |
| 2014-09-26 | $9.10 | $13.55 | 1,647 | — | — |
| 2014-09-25 | $9.18 | $13.67 | 659 | — | — |
| 2014-09-24 | $9.22 | $13.72 | 0 | — | — |
| 2014-09-23 | $9.22 | $13.72 | 329 | — | — |
| 2014-09-22 | $9.19 | $13.68 | 165 | — | — |
| 2014-09-19 | $8.73 | $13.00 | 5,106 | — | — |
| 2014-09-18 | $9.17 | $13.65 | 42,493 | — | — |
| 2014-09-17 | $8.63 | $12.85 | 1,812 | — | — |
| 2014-09-16 | $8.62 | $12.82 | 2,471 | — | — |
| 2014-09-15 | $8.60 | $12.81 | 20,752 | — | — |
| 2014-09-12 | $8.74 | $13.01 | 40,352 | — | — |
| 2014-09-11 | $8.74 | $13.01 | 2,800 | — | — |
| 2014-09-10 | $8.74 | $13.01 | 1,482 | — | — |
| 2014-09-09 | $8.71 | $12.97 | 1,318 | — | — |
| 2014-09-08 | $8.68 | $12.92 | 1,812 | — | — |
| 2014-09-05 | $8.60 | $12.80 | 0 | — | — |
| 2014-09-04 | $8.60 | $12.80 | 0 | — | — |
| 2014-09-03 | $8.60 | $12.80 | 18,611 | — | — |
| 2014-09-02 | $8.57 | $12.76 | 24,540 | — | — |
| 2014-08-29 | $8.62 | $12.83 | 329 | — | — |
| 2014-08-28 | $8.59 | $12.78 | 11,694 | — | — |
| 2014-08-27 | $8.60 | $12.81 | 2,471 | — | — |
| 2014-08-26 | $8.73 | $13.00 | 22,564 | — | — |
| 2014-08-25 | $8.59 | $12.79 | 2,306 | — | — |
| 2014-08-22 | $8.63 | $12.84 | 1,647 | — | — |
| 2014-08-21 | $8.60 | $12.81 | 659 | — | — |
| 2014-08-20 | $8.68 | $12.92 | 13,341 | — | — |
| 2014-08-19 | $8.65 | $12.88 | 15,647 | — | — |
| 2014-08-18 | $8.69 | $12.94 | 988 | — | — |
| 2014-08-15 | $8.69 | $12.94 | 5,435 | — | — |
| 2014-08-14 | $8.70 | $12.95 | 17,294 | — | — |
| 2014-08-13 | $8.69 | $12.94 | 40,516 | — | — |
| 2014-08-12 | $8.76 | $13.04 | 39,528 | — | — |
| 2014-08-11 | $8.73 | $13.00 | 25,364 | — | — |
| 2014-08-08 | $8.85 | $13.17 | 8,070 | — | — |
| 2014-08-07 | $8.86 | $13.20 | 10,211 | — | — |
| 2014-08-06 | $8.86 | $13.20 | 12,188 | — | — |
| 2014-08-05 | $8.80 | $13.10 | 494 | — | — |
| 2014-08-04 | $8.80 | $13.10 | 329 | — | — |
| 2014-08-01 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-31 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-30 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-29 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-28 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-25 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-24 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-23 | $9.11 | $13.56 | 4,447 | — | — |
| 2014-07-22 | $9.11 | $13.56 | 494 | — | — |
| 2014-07-21 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-18 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-17 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-16 | $9.11 | $13.56 | 329 | — | — |
| 2014-07-15 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-14 | $9.11 | $13.56 | 0 | — | — |
| 2014-07-11 | $9.11 | $13.56 | 3,459 | — | — |
| 2014-07-10 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-09 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-08 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-07 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-03 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-02 | $8.81 | $13.09 | 0 | — | — |
| 2014-07-01 | $8.81 | $13.09 | 0 | — | — |
| 2014-06-30 | $8.81 | $13.09 | 494 | — | — |
| 2014-06-27 | $9.05 | $13.44 | 0 | — | — |
| 2014-06-26 | $9.05 | $13.44 | 0 | — | — |
| 2014-06-25 | $9.05 | $13.44 | 0 | — | — |
| 2014-06-24 | $9.05 | $13.44 | 2,141 | — | — |
| 2014-06-23 | $9.08 | $13.49 | 0 | — | — |
| 2014-06-20 | $9.08 | $13.49 | 0 | — | — |
| 2014-06-19 | $9.08 | $13.49 | 659 | — | — |
| 2014-06-18 | $9.11 | $13.53 | 2,471 | — | — |
| 2014-06-17 | $9.11 | $13.54 | 0 | — | — |
| 2014-06-16 | $9.11 | $13.54 | 494 | — | — |
| 2014-06-13 | $9.29 | $13.80 | 1,482 | — | — |
| 2014-06-12 | $9.11 | $13.53 | 165 | — | — |
| 2014-06-11 | $9.11 | $13.53 | 0 | — | — |
| 2014-06-10 | $9.11 | $13.53 | 0 | — | — |
| 2014-06-09 | $9.11 | $13.53 | 0 | — | — |
| 2014-06-06 | $9.11 | $13.53 | 0 | — | — |
| 2014-06-05 | $9.11 | $13.53 | 3,623 | — | — |
| 2014-06-04 | $9.11 | $13.53 | 1,647 | — | — |
| 2014-06-03 | $9.11 | $13.53 | 0 | — | — |
| 2014-06-02 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-30 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-29 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-28 | $9.11 | $13.53 | 165 | — | — |
| 2014-05-27 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-23 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-22 | $9.11 | $13.53 | 0 | — | — |
| 2014-05-21 | $9.11 | $13.53 | 988 | — | — |
| 2014-05-20 | $9.05 | $13.44 | 0 | — | — |
| 2014-05-19 | $9.05 | $13.44 | 0 | — | — |
| 2014-05-16 | $9.05 | $13.44 | 3,129 | — | — |
| 2014-05-15 | $9.11 | $13.53 | 329 | — | — |
| 2014-05-14 | $9.05 | $13.45 | 0 | — | — |
| 2014-05-13 | $9.05 | $13.45 | 0 | — | — |
| 2014-05-12 | $9.05 | $13.45 | 0 | — | — |
| 2014-05-09 | $9.05 | $13.45 | 0 | — | — |
| 2014-05-08 | $9.05 | $13.45 | 1,647 | — | — |
| 2014-05-07 | $9.05 | $13.44 | 494 | — | — |
| 2014-05-06 | $9.11 | $13.53 | 6,259 | — | — |
| 2014-05-05 | $9.10 | $13.52 | 2,965 | — | — |
| 2014-05-02 | $9.10 | $13.52 | 1,482 | — | — |
| 2014-05-01 | $9.00 | $13.37 | 329 | — | — |
| 2014-04-30 | $9.02 | $13.40 | 659 | — | — |
| 2014-04-29 | $9.11 | $13.53 | 6,753 | — | — |
| 2014-04-28 | $9.11 | $13.53 | 6,423 | — | — |
| 2014-04-25 | $9.11 | $13.53 | 1,812 | — | — |
| 2014-04-24 | $9.11 | $13.53 | 3,294 | — | — |
| 2014-04-23 | $9.02 | $13.40 | 4,118 | — | — |
| 2014-04-22 | $9.08 | $13.49 | 11,364 | — | — |
| 2014-04-21 | $9.10 | $13.52 | 4,776 | — | — |
| 2014-04-17 | $9.11 | $13.53 | 6,588 | — | — |
| 2014-04-16 | $9.05 | $13.44 | 0 | — | — |
| 2014-04-15 | $9.05 | $13.44 | 5,600 | — | — |
| 2014-04-14 | $9.26 | $13.75 | 1,318 | — | — |
| 2014-04-11 | $8.88 | $13.19 | 0 | — | — |
| 2014-04-10 | $8.88 | $13.17 | 8,729 | — | — |
| 2014-04-09 | $9.26 | $13.73 | 4,282 | — | — |
| 2014-04-08 | $8.77 | $13.01 | 0 | — | — |
| 2014-04-07 | $8.77 | $13.01 | 659 | — | — |
| 2014-04-04 | $8.77 | $13.01 | 2,635 | — | — |
| 2014-04-03 | $8.75 | $12.97 | 0 | — | — |
| 2014-04-02 | $8.75 | $12.97 | 0 | — | — |
| 2014-04-01 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-31 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-28 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-27 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-26 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-25 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-24 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-21 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-20 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-19 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-18 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-17 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-14 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-13 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-12 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-11 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-10 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-07 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-06 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-05 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-04 | $8.75 | $12.97 | 0 | — | — |
| 2014-03-03 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-28 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-27 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-26 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-25 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-24 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-21 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-20 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-19 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-18 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-14 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-13 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-12 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-11 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-10 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-07 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-06 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-05 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-04 | $8.75 | $12.97 | 0 | — | — |
| 2014-02-03 | $8.75 | $12.97 | 0 | — | — |
| 2014-01-31 | $8.75 | $12.97 | 0 | — | — |
| 2014-01-30 | $8.75 | $12.97 | 165 | — | — |
| 2014-01-29 | $8.74 | $12.95 | 165 | — | — |
| 2014-01-28 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-27 | $8.20 | $12.15 | 824 | — | — |
| 2014-01-24 | $8.76 | $12.99 | 0 | — | — |
| 2014-01-23 | $8.76 | $12.99 | 0 | — | — |
| 2014-01-22 | $8.76 | $12.99 | 494 | — | — |
| 2014-01-21 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-17 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-16 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-15 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-14 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-13 | $8.20 | $12.15 | 0 | — | — |
| 2014-01-10 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-09 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-08 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-07 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-06 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-03 | $8.20 | $12.12 | 0 | — | — |
| 2014-01-02 | $8.20 | $12.12 | 988 | — | — |