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
- 2013-05-03 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 | $9.34 | $9.34 | 7,500 | — | — |
| 2014-12-30 | $9.18 | $9.18 | 6,300 | — | — |
| 2014-12-29 | $9.28 | $9.28 | 3,000 | — | — |
| 2014-12-26 | $9.14 | $9.14 | 2,900 | — | — |
| 2014-12-24 | $9.00 | $9.00 | 0 | — | — |
| 2014-12-23 | $9.32 | $9.32 | 3,100 | — | — |
| 2014-12-22 | $9.33 | $9.33 | 11,600 | — | — |
| 2014-12-19 | $9.26 | $9.26 | 2,400 | — | — |
| 2014-12-18 | $9.35 | $9.35 | 2,000 | — | — |
| 2014-12-17 | $9.21 | $9.21 | 4,000 | — | — |
| 2014-12-16 | $9.38 | $9.38 | 3,500 | — | — |
| 2014-12-15 | $9.25 | $9.25 | 0 | — | — |
| 2014-12-12 | $9.25 | $9.25 | 0 | — | — |
| 2014-12-11 | $9.25 | $9.25 | 6,800 | — | — |
| 2014-12-10 | $9.19 | $9.19 | 800 | — | — |
| 2014-12-09 | $9.16 | $9.16 | 1,500 | — | — |
| 2014-12-08 | $9.14 | $9.14 | 6,500 | — | — |
| 2014-12-05 | $9.04 | $9.04 | 13,700 | — | — |
| 2014-12-04 | $9.05 | $9.05 | 6,600 | — | — |
| 2014-12-03 | $9.04 | $9.04 | 4,900 | — | — |
| 2014-12-02 | $9.20 | $9.20 | 41,700 | — | — |
| 2014-12-01 | $9.17 | $9.17 | 2,300 | — | — |
| 2014-11-28 | $9.19 | $9.19 | 600 | — | — |
| 2014-11-26 | $9.25 | $9.25 | 6,400 | — | — |
| 2014-11-25 | $9.22 | $9.22 | 3,100 | — | — |
| 2014-11-24 | $9.39 | $9.39 | 6,600 | — | — |
| 2014-11-21 | $9.19 | $9.19 | 0 | — | — |
| 2014-11-20 | $9.19 | $9.19 | 3,700 | — | — |
| 2014-11-19 | $9.39 | $9.39 | 4,000 | — | — |
| 2014-11-18 | $9.17 | $9.17 | 4,000 | — | — |
| 2014-11-17 | $9.01 | $9.01 | 15,700 | — | — |
| 2014-11-14 | $8.77 | $8.77 | 4,900 | — | — |
| 2014-11-13 | $8.20 | $8.20 | 11,800 | — | — |
| 2014-11-12 | $7.65 | $7.65 | 700 | — | — |
| 2014-11-11 | $7.50 | $7.50 | 11,000 | — | — |
| 2014-11-10 | $7.51 | $7.51 | 1,100 | — | — |
| 2014-11-07 | $7.95 | $7.95 | 500 | — | — |
| 2014-11-06 | $8.00 | $8.00 | 2,300 | — | — |
| 2014-11-05 | $7.75 | $7.75 | 0 | — | — |
| 2014-11-04 | $7.75 | $7.75 | 900 | — | — |
| 2014-11-03 | $7.81 | $7.81 | 700 | — | — |
| 2014-10-31 | $7.99 | $7.99 | 1,400 | — | — |
| 2014-10-30 | $7.70 | $7.70 | 6,100 | — | — |
| 2014-10-29 | $7.51 | $7.51 | 2,600 | — | — |
| 2014-10-28 | $8.00 | $8.00 | 4,700 | — | — |
| 2014-10-27 | $7.88 | $7.88 | 0 | — | — |
| 2014-10-24 | $7.88 | $7.88 | 0 | — | — |
| 2014-10-23 | $7.88 | $7.88 | 0 | — | — |
| 2014-10-22 | $7.88 | $7.88 | 4,300 | — | — |
| 2014-10-21 | $8.10 | $8.10 | 40,000 | — | — |
| 2014-10-20 | $7.98 | $7.98 | 5,500 | — | — |
| 2014-10-17 | $7.74 | $7.74 | 8,200 | — | — |
| 2014-10-16 | $8.14 | $8.14 | 4,300 | — | — |
| 2014-10-15 | $7.79 | $7.79 | 10,400 | — | — |
| 2014-10-14 | $7.80 | $7.80 | 6,400 | — | — |
| 2014-10-13 | $7.77 | $7.77 | 6,200 | — | — |
| 2014-10-10 | $7.56 | $7.56 | 27,600 | — | — |
| 2014-10-09 | $7.57 | $7.57 | 4,100 | — | — |
| 2014-10-08 | $8.06 | $8.06 | 0 | — | — |
| 2014-10-07 | $8.06 | $8.06 | 0 | — | — |
| 2014-10-06 | $8.06 | $8.06 | 0 | — | — |
| 2014-10-03 | $8.06 | $8.06 | 0 | — | — |
| 2014-10-02 | $8.06 | $8.06 | 0 | — | — |
| 2014-10-01 | $8.06 | $8.06 | 2,100 | — | — |
| 2014-09-30 | $8.04 | $8.04 | 8,800 | — | — |
| 2014-09-29 | $8.00 | $8.00 | 7,100 | — | — |
| 2014-09-26 | $8.00 | $8.00 | 0 | — | — |
| 2014-09-25 | $8.00 | $8.00 | 0 | — | — |
| 2014-09-24 | $8.00 | $8.00 | 6,000 | — | — |
| 2014-09-23 | $8.30 | $8.30 | 1,600 | — | — |
| 2014-09-22 | $7.58 | $7.58 | 1,000 | — | — |
| 2014-09-19 | $8.26 | $8.26 | 600 | — | — |
| 2014-09-18 | $8.05 | $8.05 | 800 | — | — |
| 2014-09-17 | $8.00 | $8.00 | 3,200 | — | — |
| 2014-09-16 | $8.14 | $8.14 | 8,500 | — | — |
| 2014-09-15 | $8.27 | $8.27 | 8,100 | — | — |
| 2014-09-12 | $8.35 | $8.35 | 600 | — | — |
| 2014-09-11 | $8.45 | $8.45 | 0 | — | — |
| 2014-09-10 | $8.45 | $8.45 | 400 | — | — |
| 2014-09-09 | $8.45 | $8.45 | 800 | — | — |
| 2014-09-08 | $8.35 | $8.35 | 4,500 | — | — |
| 2014-09-05 | $8.35 | $8.35 | 1,400 | — | — |
| 2014-09-04 | $8.37 | $8.37 | 0 | — | — |
| 2014-09-03 | $8.37 | $8.37 | 200 | — | — |
| 2014-09-02 | $8.35 | $8.35 | 600 | — | — |
| 2014-08-29 | $8.50 | $8.50 | 900 | — | — |
| 2014-08-28 | $8.25 | $8.25 | 600 | — | — |
| 2014-08-27 | $8.70 | $8.70 | 6,100 | — | — |
| 2014-08-26 | $8.70 | $8.70 | 200 | — | — |
| 2014-08-25 | $8.21 | $8.20 | 0 | — | — |
| 2014-08-22 | $8.21 | $8.20 | 1,200 | — | — |
| 2014-08-21 | $8.20 | $8.20 | 800 | — | — |
| 2014-08-20 | $8.33 | $8.33 | 700 | — | — |
| 2014-08-19 | $7.75 | $7.75 | 0 | — | — |
| 2014-08-18 | $7.75 | $7.75 | 0 | — | — |
| 2014-08-15 | $7.75 | $7.75 | 500 | — | — |
| 2014-08-14 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-13 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-12 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-11 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-08 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-07 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-06 | $7.51 | $7.51 | 0 | — | — |
| 2014-08-05 | $7.51 | $7.51 | 200 | — | — |
| 2014-08-04 | $8.12 | $8.12 | 1,000 | — | — |
| 2014-08-01 | $8.01 | $8.01 | 0 | — | — |
| 2014-07-31 | $8.01 | $8.01 | 0 | — | — |
| 2014-07-30 | $8.01 | $8.01 | 0 | — | — |
| 2014-07-29 | $8.01 | $8.01 | 2,800 | — | — |
| 2014-07-28 | $8.08 | $8.08 | 11,900 | — | — |
| 2014-07-25 | $8.12 | $8.12 | 3,000 | — | — |
| 2014-07-24 | $8.00 | $8.00 | 8,300 | — | — |
| 2014-07-23 | $8.04 | $8.04 | 3,700 | — | — |
| 2014-07-22 | $8.01 | $8.01 | 1,000 | — | — |
| 2014-07-21 | $8.00 | $8.00 | 100 | — | — |
| 2014-07-18 | $8.05 | $8.05 | 1,000 | — | — |
| 2014-07-17 | $8.02 | $8.02 | 15,500 | — | — |
| 2014-07-16 | $8.00 | $8.00 | 200 | — | — |
| 2014-07-15 | $8.00 | $8.00 | 100 | — | — |
| 2014-07-14 | $8.04 | $8.04 | 1,000 | — | — |
| 2014-07-11 | $8.01 | $8.01 | 2,200 | — | — |
| 2014-07-10 | $8.00 | $8.00 | 5,000 | — | — |
| 2014-07-09 | $8.00 | $8.00 | 1,500 | — | — |
| 2014-07-08 | $8.05 | $8.05 | 100 | — | — |
| 2014-07-07 | $8.06 | $8.06 | 1,500 | — | — |
| 2014-07-03 | $8.04 | $8.04 | 500 | — | — |
| 2014-07-02 | $8.04 | $8.04 | 12,900 | — | — |
| 2014-07-01 | $8.30 | $8.30 | 2,300 | — | — |
| 2014-06-30 | $8.32 | $8.32 | 500 | — | — |
| 2014-06-27 | $8.64 | $8.64 | 200 | — | — |
| 2014-06-26 | $8.30 | $8.30 | 0 | — | — |
| 2014-06-25 | $8.30 | $8.30 | 0 | — | — |
| 2014-06-24 | $8.30 | $8.30 | 400 | — | — |
| 2014-06-23 | $8.39 | $8.39 | 3,800 | — | — |
| 2014-06-20 | $8.30 | $8.30 | 700 | — | — |
| 2014-06-19 | $8.45 | $8.45 | 1,000 | — | — |
| 2014-06-18 | $8.31 | $8.31 | 9,600 | — | — |
| 2014-06-17 | $8.46 | $8.46 | 500 | — | — |
| 2014-06-16 | $8.59 | $8.59 | 7,900 | — | — |
| 2014-06-13 | $8.30 | $8.30 | 10,500 | — | — |
| 2014-06-12 | $8.30 | $8.30 | 2,000 | — | — |
| 2014-06-11 | $8.40 | $8.40 | 100 | — | — |
| 2014-06-10 | $8.50 | $8.50 | 18,300 | — | — |
| 2014-06-09 | $8.60 | $8.60 | 12,500 | — | — |
| 2014-06-06 | $8.75 | $8.75 | 1,000 | — | — |
| 2014-06-05 | $8.65 | $8.65 | 1,200 | — | — |
| 2014-06-04 | $8.60 | $8.60 | 17,300 | — | — |
| 2014-06-03 | $8.60 | $8.60 | 4,200 | — | — |
| 2014-06-02 | $8.60 | $8.60 | 1,200 | — | — |
| 2014-05-30 | $8.70 | $8.70 | 11,200 | — | — |
| 2014-05-29 | $8.70 | $8.70 | 23,300 | — | — |
| 2014-05-28 | $8.61 | $8.61 | 300 | — | — |
| 2014-05-27 | $8.60 | $8.60 | 1,000 | — | — |
| 2014-05-23 | $8.60 | $8.60 | 600 | — | — |
| 2014-05-22 | $8.62 | $8.62 | 9,500 | — | — |
| 2014-05-21 | $8.65 | $8.65 | 10,700 | — | — |
| 2014-05-20 | $8.55 | $8.55 | 24,400 | — | — |
| 2014-05-19 | $8.71 | $8.71 | 1,300 | — | — |
| 2014-05-16 | $8.60 | $8.60 | 0 | — | — |
| 2014-05-15 | $8.60 | $8.60 | 13,100 | — | — |
| 2014-05-14 | $8.60 | $8.60 | 18,700 | — | — |
| 2014-05-13 | $8.64 | $8.64 | 18,900 | — | — |
| 2014-05-12 | $8.75 | $8.75 | 25,500 | — | — |
| 2014-05-09 | $9.16 | $9.16 | 400 | — | — |
| 2014-05-08 | $9.03 | $9.03 | 26,700 | — | — |
| 2014-05-07 | $9.48 | $9.48 | 0 | — | — |
| 2014-05-06 | $9.48 | $9.48 | 0 | — | — |
| 2014-05-05 | $9.48 | $9.48 | 9,500 | — | — |
| 2014-05-02 | $9.02 | $9.02 | 8,400 | — | — |
| 2014-05-01 | $8.99 | $8.99 | 1,800 | — | — |
| 2014-04-30 | $9.18 | $9.18 | 0 | — | — |
| 2014-04-29 | $9.18 | $9.18 | 0 | — | — |
| 2014-04-28 | $9.18 | $9.18 | 300 | — | — |
| 2014-04-25 | $9.38 | $9.38 | 11,100 | — | — |
| 2014-04-24 | $9.50 | $9.50 | 400 | — | — |
| 2014-04-23 | $9.15 | $9.15 | 4,300 | — | — |
| 2014-04-22 | $9.50 | $9.50 | 2,100 | — | — |
| 2014-04-21 | $9.40 | $9.40 | 5,400 | — | — |
| 2014-04-17 | $9.35 | $9.35 | 7,900 | — | — |
| 2014-04-16 | $9.75 | $9.75 | 0 | — | — |
| 2014-04-15 | $9.75 | $9.75 | 11,700 | — | — |
| 2014-04-14 | $9.21 | $9.21 | 200 | — | — |
| 2014-04-11 | $9.10 | $9.10 | 1,100 | — | — |
| 2014-04-10 | $9.00 | $9.00 | 4,600 | — | — |
| 2014-04-09 | $9.10 | $9.10 | 3,100 | — | — |
| 2014-04-08 | $9.10 | $9.10 | 1,100 | — | — |
| 2014-04-07 | $9.10 | $9.10 | 2,500 | — | — |
| 2014-04-04 | $9.13 | $9.13 | 3,600 | — | — |
| 2014-04-03 | $8.87 | $8.87 | 2,000 | — | — |
| 2014-04-02 | $8.86 | $8.86 | 3,300 | — | — |
| 2014-04-01 | $8.79 | $8.79 | 100 | — | — |
| 2014-03-31 | $8.70 | $8.70 | 300 | — | — |
| 2014-03-28 | $8.60 | $8.60 | 3,000 | — | — |
| 2014-03-27 | $8.67 | $8.67 | 200 | — | — |
| 2014-03-26 | $8.60 | $8.60 | 7,300 | — | — |
| 2014-03-25 | $8.71 | $8.71 | 3,900 | — | — |
| 2014-03-24 | $8.90 | $8.90 | 3,400 | — | — |
| 2014-03-21 | $8.90 | $8.90 | 700 | — | — |
| 2014-03-20 | $8.89 | $8.89 | 6,100 | — | — |
| 2014-03-19 | $8.91 | $8.91 | 26,000 | — | — |
| 2014-03-18 | $8.91 | $8.91 | 2,500 | — | — |
| 2014-03-17 | $8.97 | $8.97 | 6,800 | — | — |
| 2014-03-14 | $8.83 | $8.83 | 1,600 | — | — |
| 2014-03-13 | $8.89 | $8.89 | 700 | — | — |
| 2014-03-12 | $9.06 | $9.06 | 4,800 | — | — |
| 2014-03-11 | $8.90 | $8.90 | 11,000 | — | — |
| 2014-03-10 | $9.09 | $9.09 | 3,300 | — | — |
| 2014-03-07 | $9.27 | $9.27 | 42,400 | — | — |
| 2014-03-06 | $10.05 | $10.05 | 2,500 | — | — |
| 2014-03-05 | $10.21 | $10.21 | 1,900 | — | — |
| 2014-03-04 | $10.26 | $10.26 | 7,200 | — | — |
| 2014-03-03 | $10.25 | $10.25 | 7,800 | — | — |
| 2014-02-28 | $10.17 | $10.17 | 900 | — | — |
| 2014-02-27 | $10.15 | $10.15 | 18,600 | — | — |
| 2014-02-26 | $10.07 | $10.07 | 16,300 | — | — |
| 2014-02-25 | $10.01 | $10.01 | 1,000 | — | — |
| 2014-02-24 | $10.25 | $10.25 | 1,800 | — | — |
| 2014-02-21 | $10.22 | $10.22 | 2,400 | — | — |
| 2014-02-20 | $10.00 | $10.00 | 1,000 | — | — |
| 2014-02-19 | $10.15 | $10.15 | 4,400 | — | — |
| 2014-02-18 | $9.90 | $9.90 | 6,600 | — | — |
| 2014-02-14 | $10.10 | $10.10 | 8,400 | — | — |
| 2014-02-13 | $9.87 | $9.87 | 4,000 | — | — |
| 2014-02-12 | $9.48 | $9.48 | 2,300 | — | — |
| 2014-02-11 | $10.06 | $10.06 | 0 | — | — |
| 2014-02-10 | $10.06 | $10.06 | 4,800 | — | — |
| 2014-02-07 | $10.05 | $10.05 | 1,200 | — | — |
| 2014-02-06 | $9.90 | $9.90 | 5,200 | — | — |
| 2014-02-05 | $9.84 | $9.84 | 6,000 | — | — |
| 2014-02-04 | $9.87 | $9.87 | 13,400 | — | — |
| 2014-02-03 | $9.67 | $9.67 | 29,200 | — | — |
| 2014-01-31 | $9.85 | $9.85 | 61,500 | — | — |
| 2014-01-30 | $9.80 | $9.80 | 0 | — | — |
| 2014-01-29 | $9.80 | $9.80 | 79,700 | — | — |
| 2014-01-28 | $9.72 | $9.72 | 1,400 | — | — |
| 2014-01-27 | $9.75 | $9.75 | 17,000 | — | — |
| 2014-01-24 | $10.00 | $10.00 | 8,400 | — | — |
| 2014-01-23 | $10.09 | $10.09 | 15,400 | — | — |
| 2014-01-22 | $10.10 | $10.10 | 3,200 | — | — |
| 2014-01-21 | $10.20 | $10.20 | 2,900 | — | — |
| 2014-01-17 | $10.07 | $10.07 | 2,600 | — | — |
| 2014-01-16 | $10.26 | $10.26 | 800 | — | — |
| 2014-01-15 | $10.05 | $10.05 | 6,900 | — | — |
| 2014-01-14 | $9.88 | $9.88 | 8,200 | — | — |
| 2014-01-13 | $9.96 | $9.96 | 15,300 | — | — |
| 2014-01-10 | $10.31 | $10.31 | 3,000 | — | — |
| 2014-01-09 | $10.34 | $10.34 | 1,800 | — | — |
| 2014-01-08 | $10.36 | $10.36 | 3,300 | — | — |
| 2014-01-07 | $10.37 | $10.37 | 5,400 | — | — |
| 2014-01-06 | $10.35 | $10.35 | 5,400 | — | — |
| 2014-01-03 | $10.31 | $10.31 | 9,400 | — | — |
| 2014-01-02 | $10.30 | $10.30 | 14,700 | — | — |