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
- 2008-06-25 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 | $12.20 | $12.20 | 1,050 | — | — |
| 2014-12-30 | $11.90 | $11.90 | 2,410 | — | — |
| 2014-12-29 | $11.80 | $11.80 | 5,180 | — | — |
| 2014-12-26 | $12.00 | $12.00 | 320 | — | — |
| 2014-12-24 | $11.90 | $11.90 | 110 | — | — |
| 2014-12-23 | $12.10 | $12.10 | 1,120 | — | — |
| 2014-12-22 | $11.50 | $11.50 | 640 | — | — |
| 2014-12-19 | $11.50 | $11.50 | 1,750 | — | — |
| 2014-12-18 | $11.20 | $11.20 | 670 | — | — |
| 2014-12-17 | $10.50 | $10.50 | 1,870 | — | — |
| 2014-12-16 | $9.10 | $9.10 | 3,320 | — | — |
| 2014-12-15 | $10.00 | $10.00 | 2,030 | — | — |
| 2014-12-12 | $11.20 | $11.20 | 2,070 | — | — |
| 2014-12-11 | $11.00 | $11.00 | 7,520 | — | — |
| 2014-12-10 | $11.40 | $11.40 | 6,780 | — | — |
| 2014-12-09 | $11.20 | $11.20 | 3,290 | — | — |
| 2014-12-08 | $11.60 | $11.60 | 2,950 | — | — |
| 2014-12-05 | $11.20 | $11.20 | 5,060 | — | — |
| 2014-12-04 | $11.70 | $11.70 | 2,840 | — | — |
| 2014-12-03 | $12.30 | $12.30 | 5,740 | — | — |
| 2014-12-02 | $13.50 | $13.50 | 110 | — | — |
| 2014-12-01 | $13.50 | $13.50 | 3,100 | — | — |
| 2014-11-28 | $12.20 | $12.20 | 470 | — | — |
| 2014-11-26 | $12.20 | $12.20 | 1,670 | — | — |
| 2014-11-25 | $12.70 | $12.70 | 1,290 | — | — |
| 2014-11-24 | $13.50 | $13.50 | 7,230 | — | — |
| 2014-11-21 | $12.90 | $12.90 | 4,560 | — | — |
| 2014-11-20 | $12.10 | $12.10 | 560 | — | — |
| 2014-11-19 | $12.20 | $12.20 | 3,900 | — | — |
| 2014-11-18 | $12.00 | $12.00 | 7,920 | — | — |
| 2014-11-17 | $10.90 | $10.90 | 13,420 | — | — |
| 2014-11-14 | $10.00 | $10.00 | 1,700 | — | — |
| 2014-11-13 | $9.90 | $9.90 | 2,310 | — | — |
| 2014-11-12 | $10.10 | $10.10 | 4,960 | — | — |
| 2014-11-11 | $9.10 | $9.10 | 8,490 | — | — |
| 2014-11-10 | $8.90 | $8.90 | 6,740 | — | — |
| 2014-11-07 | $7.90 | $7.90 | 14,290 | — | — |
| 2014-11-06 | $6.20 | $6.20 | 20,400 | — | — |
| 2014-11-05 | $6.80 | $6.80 | 17,840 | — | — |
| 2014-11-04 | $7.30 | $7.30 | 1,970 | — | — |
| 2014-11-03 | $7.50 | $7.50 | 4,510 | — | — |
| 2014-10-31 | $7.40 | $7.40 | 3,810 | — | — |
| 2014-10-30 | $7.70 | $7.70 | 6,650 | — | — |
| 2014-10-29 | $7.50 | $7.50 | 170 | — | — |
| 2014-10-28 | $7.50 | $7.50 | 2,210 | — | — |
| 2014-10-27 | $7.20 | $7.20 | 4,800 | — | — |
| 2014-10-24 | $8.20 | $8.20 | 1,150 | — | — |
| 2014-10-23 | $8.50 | $8.50 | 7,530 | — | — |
| 2014-10-22 | $9.80 | $9.80 | 6,030 | — | — |
| 2014-10-21 | $9.30 | $9.30 | 960 | — | — |
| 2014-10-20 | $9.30 | $9.30 | 3,460 | — | — |
| 2014-10-17 | $8.60 | $8.60 | 6,230 | — | — |
| 2014-10-16 | $9.00 | $9.00 | 8,650 | — | — |
| 2014-10-15 | $7.90 | $7.90 | 8,290 | — | — |
| 2014-10-14 | $8.80 | $8.80 | 10,600 | — | — |
| 2014-10-13 | $10.40 | $10.40 | 7,160 | — | — |
| 2014-10-10 | $10.10 | $10.10 | 9,940 | — | — |
| 2014-10-09 | $10.80 | $10.80 | 11,520 | — | — |
| 2014-10-08 | $10.40 | $10.40 | 7,320 | — | — |
| 2014-10-07 | $10.60 | $10.60 | 4,620 | — | — |
| 2014-10-06 | $11.10 | $11.10 | 3,910 | — | — |
| 2014-10-03 | $11.50 | $11.50 | 4,030 | — | — |
| 2014-10-02 | $10.90 | $10.90 | 8,620 | — | — |
| 2014-10-01 | $12.10 | $12.10 | 39,100 | — | — |
| 2014-09-30 | $12.60 | $12.60 | 1,030 | — | — |
| 2014-09-29 | $12.50 | $12.50 | 14,160 | — | — |
| 2014-09-26 | $12.20 | $12.20 | 1,100 | — | — |
| 2014-09-25 | $12.40 | $12.40 | 5,470 | — | — |
| 2014-09-24 | $12.40 | $12.40 | 720 | — | — |
| 2014-09-23 | $12.40 | $12.40 | 1,630 | — | — |
| 2014-09-22 | $12.30 | $12.30 | 4,940 | — | — |
| 2014-09-19 | $13.10 | $13.10 | 430 | — | — |
| 2014-09-18 | $13.40 | $13.40 | 2,140 | — | — |
| 2014-09-17 | $13.40 | $13.40 | 1,500 | — | — |
| 2014-09-16 | $12.50 | $12.50 | 930 | — | — |
| 2014-09-15 | $12.30 | $12.30 | 1,360 | — | — |
| 2014-09-12 | $13.00 | $13.00 | 220 | — | — |
| 2014-09-11 | $12.80 | $12.80 | 2,670 | — | — |
| 2014-09-10 | $12.50 | $12.50 | 3,910 | — | — |
| 2014-09-09 | $13.30 | $13.30 | 6,480 | — | — |
| 2014-09-08 | $12.40 | $12.40 | 1,290 | — | — |
| 2014-09-05 | $12.70 | $12.70 | 5,440 | — | — |
| 2014-09-04 | $13.50 | $13.50 | 8,480 | — | — |
| 2014-09-03 | $14.70 | $14.70 | 3,610 | — | — |
| 2014-09-02 | $16.10 | $16.10 | 20,860 | — | — |
| 2014-08-29 | $15.50 | $15.50 | 5,310 | — | — |
| 2014-08-28 | $15.60 | $15.60 | 1,540 | — | — |
| 2014-08-27 | $14.70 | $14.70 | 480 | — | — |
| 2014-08-26 | $13.80 | $13.80 | 2,590 | — | — |
| 2014-08-25 | $14.00 | $14.00 | 3,500 | — | — |
| 2014-08-22 | $12.80 | $12.80 | 4,180 | — | — |
| 2014-08-21 | $12.90 | $12.90 | 1,410 | — | — |
| 2014-08-20 | $12.70 | $12.70 | 2,720 | — | — |
| 2014-08-19 | $13.00 | $13.00 | 2,670 | — | — |
| 2014-08-18 | $11.60 | $11.60 | 7,410 | — | — |
| 2014-08-15 | $11.10 | $11.10 | 4,400 | — | — |
| 2014-08-14 | $10.40 | $10.40 | 1,800 | — | — |
| 2014-08-13 | $10.40 | $10.40 | 2,410 | — | — |
| 2014-08-12 | $10.80 | $10.80 | 6,060 | — | — |
| 2014-08-11 | $11.50 | $11.50 | 3,810 | — | — |
| 2014-08-08 | $11.60 | $11.60 | 5,060 | — | — |
| 2014-08-07 | $10.90 | $10.90 | 9,840 | — | — |
| 2014-08-06 | $9.90 | $9.90 | 22,050 | — | — |
| 2014-08-05 | $11.80 | $11.80 | 7,600 | — | — |
| 2014-08-04 | $13.20 | $13.20 | 5,140 | — | — |
| 2014-08-01 | $12.80 | $12.80 | 1,300 | — | — |
| 2014-07-31 | $13.30 | $13.30 | 1,200 | — | — |
| 2014-07-30 | $12.80 | $12.80 | 4,120 | — | — |
| 2014-07-29 | $13.40 | $13.40 | 8,990 | — | — |
| 2014-07-28 | $14.00 | $14.00 | 1,750 | — | — |
| 2014-07-25 | $14.60 | $14.60 | 3,510 | — | — |
| 2014-07-24 | $14.70 | $14.70 | 1,490 | — | — |
| 2014-07-23 | $15.70 | $15.70 | 3,170 | — | — |
| 2014-07-22 | $16.10 | $16.10 | 3,560 | — | — |
| 2014-07-21 | $14.90 | $14.90 | 1,150 | — | — |
| 2014-07-18 | $14.70 | $14.70 | 7,980 | — | — |
| 2014-07-17 | $14.00 | $14.00 | 10,690 | — | — |
| 2014-07-16 | $14.60 | $14.60 | 2,200 | — | — |
| 2014-07-15 | $14.80 | $14.80 | 5,040 | — | — |
| 2014-07-14 | $14.70 | $14.70 | 8,640 | — | — |
| 2014-07-11 | $16.80 | $16.80 | 1,600 | — | — |
| 2014-07-10 | $16.80 | $16.80 | 9,210 | — | — |
| 2014-07-09 | $17.60 | $17.60 | 9,070 | — | — |
| 2014-07-08 | $20.60 | $20.60 | 35,750 | — | — |
| 2014-07-07 | $18.30 | $18.30 | 8,380 | — | — |
| 2014-07-03 | $16.30 | $16.30 | 300 | — | — |
| 2014-07-02 | $16.60 | $16.60 | 4,590 | — | — |
| 2014-07-01 | $17.40 | $17.40 | 8,320 | — | — |
| 2014-06-30 | $16.90 | $16.90 | 1,970 | — | — |
| 2014-06-27 | $16.60 | $16.60 | 4,680 | — | — |
| 2014-06-26 | $15.70 | $15.70 | 140 | — | — |
| 2014-06-25 | $15.60 | $15.60 | 1,010 | — | — |
| 2014-06-24 | $15.90 | $15.90 | 360 | — | — |
| 2014-06-23 | $16.00 | $16.00 | 1,740 | — | — |
| 2014-06-20 | $15.70 | $15.70 | 8,450 | — | — |
| 2014-06-19 | $14.60 | $14.60 | 930 | — | — |
| 2014-06-18 | $14.50 | $14.50 | 240 | — | — |
| 2014-06-17 | $13.90 | $13.90 | 530 | — | — |
| 2014-06-16 | $14.10 | $14.10 | 1,570 | — | — |
| 2014-06-13 | $14.60 | $14.60 | 1,140 | — | — |
| 2014-06-12 | $14.00 | $14.00 | 280 | — | — |
| 2014-06-11 | $14.60 | $14.60 | 1,920 | — | — |
| 2014-06-10 | $14.60 | $14.60 | 1,730 | — | — |
| 2014-06-09 | $15.20 | $15.20 | 5,520 | — | — |
| 2014-06-06 | $14.20 | $14.20 | 4,760 | — | — |
| 2014-06-05 | $14.50 | $14.50 | 5,110 | — | — |
| 2014-06-04 | $15.20 | $15.20 | 560 | — | — |
| 2014-06-03 | $15.50 | $15.50 | 2,690 | — | — |
| 2014-06-02 | $16.00 | $16.00 | 2,720 | — | — |
| 2014-05-30 | $16.60 | $16.60 | 5,570 | — | — |
| 2014-05-29 | $16.60 | $16.60 | 2,610 | — | — |
| 2014-05-28 | $16.90 | $16.90 | 4,470 | — | — |
| 2014-05-27 | $15.90 | $15.90 | 2,670 | — | — |
| 2014-05-23 | $14.30 | $14.30 | 1,750 | — | — |
| 2014-05-22 | $13.60 | $13.60 | 13,430 | — | — |
| 2014-05-21 | $12.60 | $12.60 | 5,000 | — | — |
| 2014-05-20 | $13.40 | $13.40 | 11,130 | — | — |
| 2014-05-19 | $14.90 | $14.90 | 5,020 | — | — |
| 2014-05-16 | $14.60 | $14.60 | 4,010 | — | — |
| 2014-05-15 | $14.50 | $14.50 | 9,230 | — | — |
| 2014-05-14 | $13.50 | $13.50 | 5,490 | — | — |
| 2014-05-13 | $12.00 | $12.00 | 22,550 | — | — |
| 2014-05-12 | $14.40 | $14.40 | 9,060 | — | — |
| 2014-05-09 | $15.50 | $15.50 | 18,100 | — | — |
| 2014-05-08 | $16.40 | $16.40 | 7,610 | — | — |
| 2014-05-07 | $16.80 | $16.80 | 2,200 | — | — |
| 2014-05-06 | $15.80 | $15.80 | 5,090 | — | — |
| 2014-05-05 | $17.00 | $17.00 | 20,630 | — | — |
| 2014-05-02 | $17.00 | $17.00 | 16,770 | — | — |
| 2014-05-01 | $17.70 | $17.70 | 8,830 | — | — |
| 2014-04-30 | $14.50 | $14.50 | 14,320 | — | — |
| 2014-04-29 | $15.30 | $15.30 | 23,580 | — | — |
| 2014-04-28 | $17.60 | $17.60 | 11,600 | — | — |
| 2014-04-25 | $20.30 | $20.30 | 7,270 | — | — |
| 2014-04-24 | $20.10 | $20.10 | 4,420 | — | — |
| 2014-04-23 | $19.90 | $19.90 | 15,320 | — | — |
| 2014-04-22 | $21.90 | $21.90 | 43,640 | — | — |
| 2014-04-21 | $18.20 | $18.20 | 36,230 | — | — |
| 2014-04-17 | $22.90 | $22.90 | 52,000 | — | — |
| 2014-04-16 | $25.00 | $25.00 | 42,880 | — | — |
| 2014-04-15 | $22.70 | $22.70 | 22,680 | — | — |
| 2014-04-14 | $20.40 | $20.40 | 25,200 | — | — |
| 2014-04-11 | $18.40 | $18.40 | 6,970 | — | — |
| 2014-04-10 | $17.30 | $17.30 | 15,490 | — | — |
| 2014-04-09 | $15.70 | $15.70 | 4,490 | — | — |
| 2014-04-08 | $14.60 | $14.60 | 2,010 | — | — |
| 2014-04-07 | $15.10 | $15.10 | 14,710 | — | — |
| 2014-04-04 | $13.50 | $13.50 | 980 | — | — |
| 2014-04-03 | $13.30 | $13.30 | 2,060 | — | — |
| 2014-04-02 | $13.00 | $13.00 | 9,140 | — | — |
| 2014-04-01 | $12.80 | $12.80 | 520 | — | — |
| 2014-03-31 | $12.50 | $12.50 | 2,130 | — | — |
| 2014-03-28 | $12.10 | $12.10 | 1,370 | — | — |
| 2014-03-27 | $11.50 | $11.50 | 3,880 | — | — |
| 2014-03-26 | $10.50 | $10.50 | 2,170 | — | — |
| 2014-03-25 | $11.10 | $11.10 | 3,260 | — | — |
| 2014-03-24 | $11.10 | $11.10 | 3,230 | — | — |
| 2014-03-21 | $11.20 | $11.20 | 19,710 | — | — |
| 2014-03-20 | $10.10 | $10.10 | 2,720 | — | — |
| 2014-03-19 | $11.00 | $11.00 | 6,000 | — | — |
| 2014-03-18 | $10.70 | $10.70 | 2,350 | — | — |
| 2014-03-17 | $11.00 | $11.00 | 8,450 | — | — |
| 2014-03-14 | $11.60 | $11.60 | 22,500 | — | — |
| 2014-03-13 | $13.10 | $13.10 | 3,790 | — | — |
| 2014-03-12 | $13.00 | $13.00 | 20,720 | — | — |
| 2014-03-11 | $12.60 | $12.60 | 5,600 | — | — |
| 2014-03-10 | $12.10 | $12.10 | 4,640 | — | — |
| 2014-03-07 | $11.40 | $11.40 | 7,130 | — | — |
| 2014-03-06 | $11.40 | $11.40 | 21,220 | — | — |
| 2014-03-05 | $12.30 | $12.30 | 31,060 | — | — |
| 2014-03-04 | $10.60 | $10.60 | 16,940 | — | — |
| 2014-03-03 | $9.10 | $9.10 | 2,520 | — | — |
| 2014-02-28 | $9.20 | $9.20 | 9,500 | — | — |
| 2014-02-27 | $8.60 | $8.60 | 6,250 | — | — |
| 2014-02-26 | $8.30 | $8.30 | 4,600 | — | — |
| 2014-02-25 | $8.90 | $8.90 | 3,630 | — | — |
| 2014-02-24 | $9.30 | $9.30 | 11,250 | — | — |
| 2014-02-21 | $9.00 | $9.00 | 12,480 | — | — |
| 2014-02-20 | $9.10 | $9.10 | 24,980 | — | — |
| 2014-02-19 | $9.40 | $9.40 | 3,410 | — | — |
| 2014-02-18 | $10.10 | $10.10 | 5,940 | — | — |
| 2014-02-14 | $8.80 | $8.80 | 16,910 | — | — |
| 2014-02-13 | $8.30 | $8.30 | 23,230 | — | — |
| 2014-02-12 | $7.50 | $7.50 | 5,000 | — | — |
| 2014-02-11 | $7.70 | $7.70 | 6,840 | — | — |
| 2014-02-10 | $7.10 | $7.10 | 4,000 | — | — |
| 2014-02-07 | $6.70 | $6.70 | 410 | — | — |
| 2014-02-06 | $6.70 | $6.70 | 3,810 | — | — |
| 2014-02-05 | $6.40 | $6.40 | 6,210 | — | — |
| 2014-02-04 | $6.30 | $6.30 | 2,270 | — | — |
| 2014-02-03 | $6.40 | $6.40 | 5,060 | — | — |
| 2014-01-31 | $6.60 | $6.60 | 5,350 | — | — |
| 2014-01-30 | $6.70 | $6.70 | 14,410 | — | — |
| 2014-01-29 | $7.60 | $7.60 | 1,680 | — | — |
| 2014-01-28 | $6.80 | $6.80 | 3,270 | — | — |
| 2014-01-27 | $6.60 | $6.60 | 22,840 | — | — |
| 2014-01-24 | $6.20 | $6.20 | 5,130 | — | — |
| 2014-01-23 | $6.30 | $6.30 | 3,830 | — | — |
| 2014-01-22 | $5.90 | $5.90 | 620 | — | — |
| 2014-01-21 | $5.90 | $5.90 | 5,330 | — | — |
| 2014-01-17 | $6.00 | $6.00 | 9,160 | — | — |
| 2014-01-16 | $5.70 | $5.70 | 1,000 | — | — |
| 2014-01-15 | $5.80 | $5.80 | 2,450 | — | — |
| 2014-01-14 | $5.80 | $5.80 | 3,000 | — | — |
| 2014-01-13 | $6.00 | $6.00 | 4,780 | — | — |
| 2014-01-10 | $5.00 | $5.00 | 250 | — | — |
| 2014-01-09 | $5.10 | $5.10 | 10,860 | — | — |
| 2014-01-08 | $5.10 | $5.10 | 530 | — | — |
| 2014-01-07 | $5.40 | $5.40 | 1,900 | — | — |
| 2014-01-06 | $5.40 | $5.40 | 3,840 | — | — |
| 2014-01-03 | $4.80 | $4.80 | 3,090 | — | — |
| 2014-01-02 | $4.80 | $4.80 | 1,640 | — | — |