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
- 2012-05-14 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 | $6.20 | $6.20 | 3,820 | — | — |
| 2014-12-30 | $6.20 | $6.20 | 1,560 | — | — |
| 2014-12-29 | $6.30 | $6.30 | 3,540 | — | — |
| 2014-12-26 | $6.95 | $6.95 | 1,020 | — | — |
| 2014-12-24 | $6.55 | $6.55 | 0 | — | — |
| 2014-12-23 | $6.55 | $6.55 | 6,400 | — | — |
| 2014-12-22 | $6.15 | $6.15 | 4,240 | — | — |
| 2014-12-19 | $6.20 | $6.20 | 1,720 | — | — |
| 2014-12-18 | $6.55 | $6.55 | 20 | — | — |
| 2014-12-17 | $6.35 | $6.35 | 440 | — | — |
| 2014-12-16 | $6.30 | $6.30 | 640 | — | — |
| 2014-12-15 | $6.20 | $6.20 | 6,440 | — | — |
| 2014-12-12 | $6.25 | $6.25 | 4,620 | — | — |
| 2014-12-11 | $6.20 | $6.20 | 5,360 | — | — |
| 2014-12-10 | $6.55 | $6.55 | 280 | — | — |
| 2014-12-09 | $6.25 | $6.25 | 6,700 | — | — |
| 2014-12-08 | $6.65 | $6.65 | 1,080 | — | — |
| 2014-12-05 | $6.75 | $6.75 | 2,900 | — | — |
| 2014-12-04 | $7.30 | $7.30 | 2,340 | — | — |
| 2014-12-03 | $7.30 | $7.30 | 0 | — | — |
| 2014-12-02 | $7.30 | $7.30 | 540 | — | — |
| 2014-12-01 | $7.60 | $7.60 | 920 | — | — |
| 2014-11-28 | $7.85 | $7.85 | 0 | — | — |
| 2014-11-26 | $7.85 | $7.85 | 320 | — | — |
| 2014-11-25 | $7.60 | $7.60 | 20 | — | — |
| 2014-11-24 | $7.70 | $7.70 | 180 | — | — |
| 2014-11-21 | $7.80 | $7.80 | 1,500 | — | — |
| 2014-11-20 | $7.30 | $7.30 | 2,880 | — | — |
| 2014-11-19 | $7.20 | $7.20 | 6,480 | — | — |
| 2014-11-18 | $8.25 | $8.25 | 400 | — | — |
| 2014-11-17 | $8.35 | $8.35 | 300 | — | — |
| 2014-11-14 | $8.10 | $8.10 | 40 | — | — |
| 2014-11-13 | $8.30 | $8.30 | 3,220 | — | — |
| 2014-11-12 | $8.40 | $8.40 | 1,100 | — | — |
| 2014-11-11 | $8.45 | $8.45 | 740 | — | — |
| 2014-11-10 | $8.50 | $8.50 | 1,400 | — | — |
| 2014-11-07 | $8.90 | $8.90 | 1,940 | — | — |
| 2014-11-06 | $8.90 | $8.90 | 0 | — | — |
| 2014-11-05 | $8.90 | $8.90 | 1,980 | — | — |
| 2014-11-04 | $9.00 | $9.00 | 2,140 | — | — |
| 2014-11-03 | $9.00 | $9.00 | 180 | — | — |
| 2014-10-31 | $9.25 | $9.25 | 660 | — | — |
| 2014-10-30 | $8.70 | $8.70 | 460 | — | — |
| 2014-10-29 | $8.85 | $8.85 | 1,160 | — | — |
| 2014-10-28 | $8.75 | $8.75 | 260 | — | — |
| 2014-10-27 | $8.85 | $8.85 | 360 | — | — |
| 2014-10-24 | $8.85 | $8.85 | 0 | — | — |
| 2014-10-23 | $8.85 | $8.85 | 1,540 | — | — |
| 2014-10-22 | $8.90 | $8.90 | 100 | — | — |
| 2014-10-21 | $9.00 | $9.00 | 600 | — | — |
| 2014-10-20 | $8.55 | $8.55 | 500 | — | — |
| 2014-10-17 | $8.55 | $8.55 | 0 | — | — |
| 2014-10-16 | $8.55 | $8.55 | 920 | — | — |
| 2014-10-15 | $8.75 | $8.75 | 4,680 | — | — |
| 2014-10-14 | $9.15 | $9.15 | 560 | — | — |
| 2014-10-13 | $8.85 | $8.85 | 4,180 | — | — |
| 2014-10-10 | $8.80 | $8.80 | 2,300 | — | — |
| 2014-10-09 | $8.55 | $8.55 | 2,960 | — | — |
| 2014-10-08 | $9.10 | $9.10 | 1,800 | — | — |
| 2014-10-07 | $8.75 | $8.75 | 1,460 | — | — |
| 2014-10-06 | $8.80 | $8.80 | 0 | — | — |
| 2014-10-03 | $8.80 | $8.80 | 60 | — | — |
| 2014-10-02 | $8.65 | $8.65 | 400 | — | — |
| 2014-10-01 | $8.65 | $8.65 | 20 | — | — |
| 2014-09-30 | $8.55 | $8.55 | 1,100 | — | — |
| 2014-09-29 | $8.60 | $8.60 | 4,900 | — | — |
| 2014-09-26 | $8.85 | $8.85 | 420 | — | — |
| 2014-09-25 | $8.85 | $8.85 | 2,660 | — | — |
| 2014-09-24 | $8.75 | $8.75 | 1,240 | — | — |
| 2014-09-23 | $8.85 | $8.85 | 1,640 | — | — |
| 2014-09-22 | $8.65 | $8.65 | 3,220 | — | — |
| 2014-09-19 | $9.00 | $9.00 | 1,180 | — | — |
| 2014-09-18 | $9.15 | $9.15 | 2,040 | — | — |
| 2014-09-17 | $9.15 | $9.15 | 3,020 | — | — |
| 2014-09-16 | $10.10 | $10.10 | 5,200 | — | — |
| 2014-09-15 | $9.35 | $9.35 | 0 | — | — |
| 2014-09-12 | $9.35 | $9.35 | 500 | — | — |
| 2014-09-11 | $9.35 | $9.35 | 520 | — | — |
| 2014-09-10 | $9.25 | $9.25 | 940 | — | — |
| 2014-09-09 | $9.40 | $9.40 | 260 | — | — |
| 2014-09-08 | $9.40 | $9.40 | 1,080 | — | — |
| 2014-09-05 | $9.75 | $9.75 | 200 | — | — |
| 2014-09-04 | $9.45 | $9.45 | 1,100 | — | — |
| 2014-09-03 | $9.55 | $9.55 | 1,600 | — | — |
| 2014-09-02 | $9.55 | $9.55 | 2,220 | — | — |
| 2014-08-29 | $9.60 | $9.60 | 1,180 | — | — |
| 2014-08-28 | $9.35 | $9.35 | 1,040 | — | — |
| 2014-08-27 | $9.35 | $9.35 | 540 | — | — |
| 2014-08-26 | $9.60 | $9.60 | 560 | — | — |
| 2014-08-25 | $9.75 | $9.75 | 240 | — | — |
| 2014-08-22 | $9.75 | $9.75 | 200 | — | — |
| 2014-08-21 | $9.60 | $9.60 | 220 | — | — |
| 2014-08-20 | $9.45 | $9.45 | 3,420 | — | — |
| 2014-08-19 | $9.75 | $9.75 | 0 | — | — |
| 2014-08-18 | $9.75 | $9.75 | 1,460 | — | — |
| 2014-08-15 | $9.85 | $9.85 | 300 | — | — |
| 2014-08-14 | $10.15 | $10.15 | 0 | — | — |
| 2014-08-13 | $10.15 | $10.15 | 0 | — | — |
| 2014-08-12 | $10.15 | $10.15 | 680 | — | — |
| 2014-08-11 | $10.70 | $10.70 | 580 | — | — |
| 2014-08-08 | $10.30 | $10.30 | 7,680 | — | — |
| 2014-08-07 | $9.80 | $9.80 | 0 | — | — |
| 2014-08-06 | $9.80 | $9.80 | 220 | — | — |
| 2014-08-05 | $9.90 | $9.90 | 2,380 | — | — |
| 2014-08-04 | $9.80 | $9.80 | 1,100 | — | — |
| 2014-08-01 | $9.80 | $9.80 | 9,040 | — | — |
| 2014-07-31 | $10.25 | $10.25 | 5,460 | — | — |
| 2014-07-30 | $10.20 | $10.20 | 2,040 | — | — |
| 2014-07-29 | $10.35 | $10.35 | 280 | — | — |
| 2014-07-28 | $10.40 | $10.40 | 0 | — | — |
| 2014-07-25 | $10.40 | $10.40 | 1,040 | — | — |
| 2014-07-24 | $10.75 | $10.75 | 3,060 | — | — |
| 2014-07-23 | $10.65 | $10.65 | 3,360 | — | — |
| 2014-07-22 | $10.35 | $10.35 | 1,820 | — | — |
| 2014-07-21 | $10.50 | $10.50 | 2,900 | — | — |
| 2014-07-18 | $10.50 | $10.50 | 1,240 | — | — |
| 2014-07-17 | $10.25 | $10.25 | 1,980 | — | — |
| 2014-07-16 | $10.05 | $10.05 | 2,040 | — | — |
| 2014-07-15 | $9.65 | $9.65 | 21,100 | — | — |
| 2014-07-14 | $10.45 | $10.45 | 8,360 | — | — |
| 2014-07-11 | $9.45 | $9.45 | 840 | — | — |
| 2014-07-10 | $9.55 | $9.55 | 8,060 | — | — |
| 2014-07-09 | $9.00 | $9.00 | 8,260 | — | — |
| 2014-07-08 | $8.50 | $8.50 | 19,560 | — | — |
| 2014-07-07 | $9.35 | $9.35 | 25,840 | — | — |
| 2014-07-03 | $9.75 | $9.75 | 2,780 | — | — |
| 2014-07-02 | $9.95 | $9.95 | 4,400 | — | — |
| 2014-07-01 | $10.20 | $10.20 | 560 | — | — |
| 2014-06-30 | $9.80 | $9.80 | 5,280 | — | — |
| 2014-06-27 | $10.30 | $10.30 | 0 | — | — |
| 2014-06-26 | $10.30 | $10.30 | 1,580 | — | — |
| 2014-06-25 | $10.30 | $10.30 | 1,380 | — | — |
| 2014-06-24 | $10.50 | $10.50 | 0 | — | — |
| 2014-06-23 | $10.50 | $10.50 | 760 | — | — |
| 2014-06-20 | $10.90 | $10.90 | 2,260 | — | — |
| 2014-06-19 | $10.75 | $10.75 | 720 | — | — |
| 2014-06-18 | $10.90 | $10.90 | 2,940 | — | — |
| 2014-06-17 | $10.85 | $10.85 | 140 | — | — |
| 2014-06-16 | $10.45 | $10.45 | 0 | — | — |
| 2014-06-13 | $10.45 | $10.45 | 700 | — | — |
| 2014-06-12 | $10.75 | $10.75 | 900 | — | — |
| 2014-06-11 | $10.45 | $10.45 | 5,180 | — | — |
| 2014-06-10 | $10.45 | $10.45 | 3,380 | — | — |
| 2014-06-09 | $10.40 | $10.40 | 600 | — | — |
| 2014-06-06 | $10.40 | $10.40 | 0 | — | — |
| 2014-06-05 | $10.40 | $10.40 | 180 | — | — |
| 2014-06-04 | $10.10 | $10.10 | 700 | — | — |
| 2014-06-03 | $10.20 | $10.20 | 1,340 | — | — |
| 2014-06-02 | $10.30 | $10.30 | 4,080 | — | — |
| 2014-05-30 | $10.65 | $10.65 | 1,960 | — | — |
| 2014-05-29 | $10.35 | $10.35 | 1,600 | — | — |
| 2014-05-28 | $10.75 | $10.75 | 1,740 | — | — |
| 2014-05-27 | $11.50 | $11.50 | 3,600 | — | — |
| 2014-05-23 | $10.80 | $10.80 | 260 | — | — |
| 2014-05-22 | $10.80 | $10.80 | 100 | — | — |
| 2014-05-21 | $10.55 | $10.55 | 0 | — | — |
| 2014-05-20 | $10.55 | $10.55 | 3,120 | — | — |
| 2014-05-19 | $10.70 | $10.70 | 1,240 | — | — |
| 2014-05-16 | $10.85 | $10.85 | 3,000 | — | — |
| 2014-05-15 | $10.75 | $10.75 | 3,920 | — | — |
| 2014-05-14 | $11.45 | $11.45 | 1,080 | — | — |
| 2014-05-13 | $11.75 | $11.75 | 600 | — | — |
| 2014-05-12 | $11.70 | $11.70 | 0 | — | — |
| 2014-05-09 | $11.70 | $11.70 | 900 | — | — |
| 2014-05-08 | $11.55 | $11.55 | 1,500 | — | — |
| 2014-05-07 | $10.85 | $10.85 | 240 | — | — |
| 2014-05-06 | $11.35 | $11.35 | 0 | — | — |
| 2014-05-05 | $11.35 | $11.35 | 0 | — | — |
| 2014-05-02 | $11.35 | $11.35 | 9,400 | — | — |
| 2014-05-01 | $10.80 | $10.80 | 3,660 | — | — |
| 2014-04-30 | $10.65 | $10.65 | 800 | — | — |
| 2014-04-29 | $10.75 | $10.75 | 2,220 | — | — |
| 2014-04-28 | $11.25 | $11.25 | 40 | — | — |
| 2014-04-25 | $11.25 | $11.25 | 2,640 | — | — |
| 2014-04-24 | $11.65 | $11.65 | 1,240 | — | — |
| 2014-04-23 | $12.00 | $12.00 | 580 | — | — |
| 2014-04-22 | $11.90 | $11.90 | 1,280 | — | — |
| 2014-04-21 | $11.45 | $11.45 | 1,300 | — | — |
| 2014-04-17 | $11.10 | $11.10 | 200 | — | — |
| 2014-04-16 | $11.55 | $11.55 | 3,200 | — | — |
| 2014-04-15 | $11.55 | $11.55 | 3,960 | — | — |
| 2014-04-14 | $11.85 | $11.85 | 360 | — | — |
| 2014-04-11 | $11.45 | $11.45 | 3,820 | — | — |
| 2014-04-10 | $11.70 | $11.70 | 12,000 | — | — |
| 2014-04-09 | $11.15 | $11.15 | 2,680 | — | — |
| 2014-04-08 | $10.65 | $10.65 | 2,260 | — | — |
| 2014-04-07 | $10.95 | $10.95 | 2,760 | — | — |
| 2014-04-04 | $10.60 | $10.60 | 3,380 | — | — |
| 2014-04-03 | $10.90 | $10.90 | 780 | — | — |
| 2014-04-02 | $10.95 | $10.95 | 7,980 | — | — |
| 2014-04-01 | $11.05 | $11.05 | 2,900 | — | — |
| 2014-03-31 | $11.05 | $11.05 | 560 | — | — |
| 2014-03-28 | $10.75 | $10.75 | 7,160 | — | — |
| 2014-03-27 | $11.10 | $11.10 | 11,200 | — | — |
| 2014-03-26 | $10.70 | $10.70 | 22,620 | — | — |
| 2014-03-25 | $10.75 | $10.75 | 5,740 | — | — |
| 2014-03-24 | $10.75 | $10.75 | 660 | — | — |
| 2014-03-21 | $10.60 | $10.60 | 2,640 | — | — |
| 2014-03-20 | $10.85 | $10.85 | 400 | — | — |
| 2014-03-19 | $10.40 | $10.40 | 1,440 | — | — |
| 2014-03-18 | $10.65 | $10.65 | 2,760 | — | — |
| 2014-03-17 | $10.70 | $10.70 | 10,800 | — | — |
| 2014-03-14 | $10.75 | $10.75 | 9,440 | — | — |
| 2014-03-13 | $10.90 | $10.90 | 10,660 | — | — |
| 2014-03-12 | $11.35 | $11.35 | 1,220 | — | — |
| 2014-03-11 | $11.45 | $11.45 | 240 | — | — |
| 2014-03-10 | $11.40 | $11.40 | 560 | — | — |
| 2014-03-07 | $11.00 | $11.00 | 300 | — | — |
| 2014-03-06 | $10.95 | $10.95 | 3,880 | — | — |
| 2014-03-05 | $10.90 | $10.90 | 8,920 | — | — |
| 2014-03-04 | $11.10 | $11.10 | 5,940 | — | — |
| 2014-03-03 | $11.10 | $11.10 | 2,760 | — | — |
| 2014-02-28 | $11.20 | $11.20 | 3,820 | — | — |
| 2014-02-27 | $11.55 | $11.55 | 1,700 | — | — |
| 2014-02-26 | $11.10 | $11.10 | 3,780 | — | — |
| 2014-02-25 | $11.40 | $11.40 | 1,600 | — | — |
| 2014-02-24 | $11.40 | $11.40 | 6,180 | — | — |
| 2014-02-21 | $11.35 | $11.35 | 3,220 | — | — |
| 2014-02-20 | $11.75 | $11.75 | 780 | — | — |
| 2014-02-19 | $11.15 | $11.15 | 9,220 | — | — |
| 2014-02-18 | $11.00 | $11.00 | 5,980 | — | — |
| 2014-02-14 | $10.65 | $10.65 | 4,260 | — | — |
| 2014-02-13 | $10.90 | $10.90 | 8,180 | — | — |
| 2014-02-12 | $10.95 | $10.95 | 5,180 | — | — |
| 2014-02-11 | $11.20 | $11.20 | 7,940 | — | — |
| 2014-02-10 | $11.50 | $11.50 | 1,420 | — | — |
| 2014-02-07 | $11.50 | $11.50 | 2,160 | — | — |
| 2014-02-06 | $11.40 | $11.40 | 720 | — | — |
| 2014-02-05 | $11.60 | $11.60 | 3,520 | — | — |
| 2014-02-04 | $11.50 | $11.50 | 2,940 | — | — |
| 2014-02-03 | $11.60 | $11.60 | 2,540 | — | — |
| 2014-01-31 | $11.80 | $11.80 | 2,560 | — | — |
| 2014-01-30 | $12.15 | $12.15 | 1,700 | — | — |
| 2014-01-29 | $12.10 | $12.10 | 4,960 | — | — |
| 2014-01-28 | $12.75 | $12.75 | 7,940 | — | — |
| 2014-01-27 | $12.50 | $12.50 | 6,080 | — | — |
| 2014-01-24 | $12.50 | $12.50 | 5,740 | — | — |
| 2014-01-23 | $12.35 | $12.35 | 3,320 | — | — |
| 2014-01-22 | $12.65 | $12.65 | 3,400 | — | — |
| 2014-01-21 | $12.55 | $12.55 | 6,500 | — | — |
| 2014-01-17 | $12.75 | $12.75 | 2,820 | — | — |
| 2014-01-16 | $12.70 | $12.70 | 4,740 | — | — |
| 2014-01-15 | $12.60 | $12.60 | 5,560 | — | — |
| 2014-01-14 | $12.35 | $12.35 | 21,300 | — | — |
| 2014-01-13 | $12.75 | $12.75 | 11,060 | — | — |
| 2014-01-10 | $12.20 | $12.20 | 8,040 | — | — |
| 2014-01-09 | $12.85 | $12.85 | 12,580 | — | — |
| 2014-01-08 | $12.80 | $12.80 | 6,060 | — | — |
| 2014-01-07 | $13.20 | $13.20 | 7,440 | — | — |
| 2014-01-06 | $12.85 | $12.85 | 12,100 | — | — |
| 2014-01-03 | $12.85 | $12.85 | 4,120 | — | — |
| 2014-01-02 | $12.50 | $12.50 | 20,700 | — | — |