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
- 2007-08-13 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 | $9.84 | 18,483 | — | — |
| 2014-12-30 | $9.26 | $9.29 | 0 | — | — |
| 2014-12-29 | $9.26 | $9.29 | 202 | — | — |
| 2014-12-26 | $9.26 | $9.29 | 4,141 | — | — |
| 2014-12-24 | $8.61 | $8.64 | 0 | — | — |
| 2014-12-23 | $8.61 | $8.64 | 404 | — | — |
| 2014-12-22 | $9.11 | $9.14 | 2,121 | — | — |
| 2014-12-19 | $9.05 | $9.08 | 0 | — | — |
| 2014-12-18 | $9.05 | $9.08 | 303 | — | — |
| 2014-12-17 | $8.95 | $8.98 | 1,111 | — | — |
| 2014-12-16 | $8.81 | $8.84 | 1,515 | — | — |
| 2014-12-15 | $8.91 | $8.94 | 2,626 | — | — |
| 2014-12-12 | $8.91 | $8.94 | 0 | — | — |
| 2014-12-11 | $8.91 | $8.94 | 404 | — | — |
| 2014-12-10 | $8.47 | $8.49 | 0 | — | — |
| 2014-12-09 | $8.47 | $8.49 | 0 | — | — |
| 2014-12-08 | $8.47 | $8.49 | 0 | — | — |
| 2014-12-05 | $8.47 | $8.49 | 808 | — | — |
| 2014-12-04 | $8.91 | $8.94 | 303 | — | — |
| 2014-12-03 | $8.81 | $8.84 | 0 | — | — |
| 2014-12-02 | $8.81 | $8.84 | 0 | — | — |
| 2014-12-01 | $8.81 | $8.84 | 0 | — | — |
| 2014-11-28 | $8.81 | $8.84 | 303 | — | — |
| 2014-11-26 | $8.81 | $8.84 | 202 | — | — |
| 2014-11-25 | $8.81 | $8.84 | 1,010 | — | — |
| 2014-11-24 | $8.91 | $8.94 | 0 | — | — |
| 2014-11-21 | $8.91 | $8.94 | 1,616 | — | — |
| 2014-11-20 | $8.91 | $8.94 | 0 | — | — |
| 2014-11-19 | $8.91 | $8.94 | 0 | — | — |
| 2014-11-18 | $8.91 | $8.94 | 0 | — | — |
| 2014-11-17 | $8.91 | $8.94 | 1,313 | — | — |
| 2014-11-14 | $7.93 | $7.96 | 303 | — | — |
| 2014-11-13 | $8.71 | $8.71 | 202 | — | — |
| 2014-11-12 | $8.91 | $8.91 | 202 | — | — |
| 2014-11-11 | $8.91 | $8.91 | 0 | — | — |
| 2014-11-10 | $8.91 | $8.91 | 404 | — | — |
| 2014-11-07 | $8.07 | $8.07 | 101 | — | — |
| 2014-11-06 | $7.92 | $7.92 | 0 | — | — |
| 2014-11-05 | $7.92 | $7.92 | 1,717 | — | — |
| 2014-11-04 | $7.87 | $7.87 | 1,818 | — | — |
| 2014-11-03 | $7.77 | $7.77 | 1,010 | — | — |
| 2014-10-31 | $7.62 | $7.62 | 0 | — | — |
| 2014-10-30 | $7.62 | $7.62 | 202 | — | — |
| 2014-10-29 | $7.92 | $7.92 | 707 | — | — |
| 2014-10-28 | $7.48 | $7.48 | 0 | — | — |
| 2014-10-27 | $7.48 | $7.48 | 0 | — | — |
| 2014-10-24 | $7.48 | $7.48 | 0 | — | — |
| 2014-10-23 | $7.48 | $7.48 | 0 | — | — |
| 2014-10-22 | $7.48 | $7.48 | 505 | — | — |
| 2014-10-21 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-20 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-17 | $7.43 | $7.43 | 909 | — | — |
| 2014-10-16 | $7.38 | $7.38 | 4,545 | — | — |
| 2014-10-15 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-14 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-13 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-10 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-09 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-08 | $7.43 | $7.43 | 0 | — | — |
| 2014-10-07 | $7.43 | $7.43 | 303 | — | — |
| 2014-10-06 | $7.92 | $7.92 | 303 | — | — |
| 2014-10-03 | $7.92 | $7.92 | 404 | — | — |
| 2014-10-02 | $7.92 | $7.92 | 0 | — | — |
| 2014-10-01 | $7.92 | $7.92 | 0 | — | — |
| 2014-09-30 | $7.92 | $7.92 | 0 | — | — |
| 2014-09-29 | $7.92 | $7.92 | 0 | — | — |
| 2014-09-26 | $7.92 | $7.92 | 202 | — | — |
| 2014-09-25 | $8.07 | $8.07 | 0 | — | — |
| 2014-09-24 | $8.07 | $8.07 | 606 | — | — |
| 2014-09-23 | $7.92 | $7.92 | 303 | — | — |
| 2014-09-22 | $8.02 | $8.02 | 303 | — | — |
| 2014-09-19 | $7.92 | $7.92 | 505 | — | — |
| 2014-09-18 | $7.92 | $7.92 | 202 | — | — |
| 2014-09-17 | $7.92 | $7.92 | 0 | — | — |
| 2014-09-16 | $7.92 | $7.92 | 101 | — | — |
| 2014-09-15 | $7.92 | $7.92 | 606 | — | — |
| 2014-09-12 | $7.92 | $7.92 | 7,272 | — | — |
| 2014-09-11 | $7.92 | $7.92 | 1,515 | — | — |
| 2014-09-10 | $7.92 | $7.92 | 101 | — | — |
| 2014-09-09 | $7.60 | $7.60 | 0 | — | — |
| 2014-09-08 | $7.60 | $7.60 | 2,020 | — | — |
| 2014-09-05 | $7.68 | $7.68 | 0 | — | — |
| 2014-09-04 | $7.68 | $7.68 | 1,515 | — | — |
| 2014-09-03 | $7.97 | $7.97 | 101 | — | — |
| 2014-09-02 | $7.94 | $7.94 | 303 | — | — |
| 2014-08-29 | $7.92 | $7.92 | 707 | — | — |
| 2014-08-28 | $8.03 | $8.03 | 404 | — | — |
| 2014-08-27 | $7.92 | $7.92 | 808 | — | — |
| 2014-08-26 | $7.92 | $7.92 | 1,313 | — | — |
| 2014-08-25 | $7.92 | $7.92 | 2,626 | — | — |
| 2014-08-22 | $7.92 | $7.92 | 1,818 | — | — |
| 2014-08-21 | $7.38 | $7.38 | 3,131 | — | — |
| 2014-08-20 | $7.92 | $7.92 | 0 | — | — |
| 2014-08-19 | $7.92 | $7.92 | 1,010 | — | — |
| 2014-08-18 | $7.92 | $7.92 | 0 | — | — |
| 2014-08-15 | $7.92 | $7.92 | 303 | — | — |
| 2014-08-14 | $7.82 | $7.82 | 3,434 | — | — |
| 2014-08-13 | $8.03 | $8.03 | 0 | — | — |
| 2014-08-12 | $8.03 | $8.03 | 101 | — | — |
| 2014-08-11 | $7.62 | $7.62 | 0 | — | — |
| 2014-08-08 | $7.62 | $7.62 | 404 | — | — |
| 2014-08-07 | $8.02 | $8.02 | 1,212 | — | — |
| 2014-08-06 | $7.67 | $7.67 | 3,434 | — | — |
| 2014-08-05 | $7.92 | $7.92 | 0 | — | — |
| 2014-08-04 | $7.92 | $7.92 | 0 | — | — |
| 2014-08-01 | $7.92 | $7.92 | 10,504 | — | — |
| 2014-07-31 | $8.02 | $8.02 | 1,212 | — | — |
| 2014-07-30 | $8.02 | $8.02 | 505 | — | — |
| 2014-07-29 | $7.62 | $7.62 | 0 | — | — |
| 2014-07-28 | $7.62 | $7.62 | 404 | — | — |
| 2014-07-25 | $7.33 | $7.33 | 7,272 | — | — |
| 2014-07-24 | $7.92 | $7.92 | 1,111 | — | — |
| 2014-07-23 | $8.02 | $8.02 | 1,111 | — | — |
| 2014-07-22 | $7.92 | $7.92 | 0 | — | — |
| 2014-07-21 | $7.92 | $7.92 | 303 | — | — |
| 2014-07-18 | $7.92 | $7.92 | 0 | — | — |
| 2014-07-17 | $7.92 | $7.92 | 1,111 | — | — |
| 2014-07-16 | $7.92 | $7.92 | 2,727 | — | — |
| 2014-07-15 | $7.82 | $7.82 | 2,525 | — | — |
| 2014-07-14 | $7.57 | $7.57 | 0 | — | — |
| 2014-07-11 | $7.57 | $7.57 | 0 | — | — |
| 2014-07-10 | $7.57 | $7.57 | 5,252 | — | — |
| 2014-07-09 | $7.72 | $7.72 | 4,141 | — | — |
| 2014-07-08 | $7.82 | $7.82 | 14,241 | — | — |
| 2014-07-07 | $7.92 | $7.92 | 202 | — | — |
| 2014-07-03 | $7.92 | $7.92 | 0 | — | — |
| 2014-07-02 | $7.92 | $7.92 | 1,616 | — | — |
| 2014-07-01 | $7.87 | $7.87 | 8,686 | — | — |
| 2014-06-30 | $8.07 | $8.07 | 0 | — | — |
| 2014-06-27 | $8.07 | $8.07 | 2,626 | — | — |
| 2014-06-26 | $7.72 | $7.72 | 707 | — | — |
| 2014-06-25 | $8.02 | $8.02 | 101 | — | — |
| 2014-06-24 | $8.02 | $8.02 | 101 | — | — |
| 2014-06-23 | $8.12 | $8.12 | 0 | — | — |
| 2014-06-20 | $8.12 | $8.12 | 0 | — | — |
| 2014-06-19 | $8.12 | $8.12 | 303 | — | — |
| 2014-06-18 | $8.32 | $8.32 | 0 | — | — |
| 2014-06-17 | $8.32 | $8.32 | 202 | — | — |
| 2014-06-16 | $8.07 | $8.07 | 202 | — | — |
| 2014-06-13 | $8.02 | $8.02 | 606 | — | — |
| 2014-06-12 | $8.02 | $8.02 | 1,616 | — | — |
| 2014-06-11 | $8.02 | $8.02 | 202 | — | — |
| 2014-06-10 | $8.61 | $8.61 | 606 | — | — |
| 2014-06-09 | $8.91 | $8.91 | 0 | — | — |
| 2014-06-06 | $8.91 | $8.91 | 0 | — | — |
| 2014-06-05 | $8.91 | $8.91 | 202 | — | — |
| 2014-06-04 | $8.92 | $8.92 | 505 | — | — |
| 2014-06-03 | $10.30 | $10.30 | 0 | — | — |
| 2014-06-02 | $10.30 | $10.30 | 10,080 | — | — |
| 2014-05-30 | $10.89 | $10.89 | 4,222 | — | — |
| 2014-05-29 | $8.32 | $8.32 | 6,307 | — | — |
| 2014-05-28 | $8.32 | $8.32 | 3,474 | — | — |
| 2014-05-27 | $7.52 | $7.52 | 7,530 | — | — |
| 2014-05-23 | $7.33 | $7.33 | 3,919 | — | — |
| 2014-05-22 | $7.13 | $7.13 | 7,949 | — | — |
| 2014-05-21 | $6.93 | $6.93 | 5,454 | — | — |
| 2014-05-20 | $5.94 | $5.94 | 15,655 | — | — |
| 2014-05-19 | $2.77 | $2.77 | 853 | — | — |
| 2014-05-16 | $4.55 | $4.55 | 0 | — | — |
| 2014-05-15 | $4.55 | $4.55 | 0 | — | — |
| 2014-05-14 | $4.55 | $4.55 | 202 | — | — |
| 2014-05-13 | $4.16 | $4.16 | 0 | — | — |
| 2014-05-12 | $4.16 | $4.16 | 0 | — | — |
| 2014-05-09 | $4.16 | $4.16 | 0 | — | — |
| 2014-05-08 | $4.16 | $4.16 | 0 | — | — |
| 2014-05-07 | $4.16 | $4.16 | 91 | — | — |
| 2014-05-06 | $3.96 | $3.96 | 0 | — | — |
| 2014-05-05 | $3.96 | $3.96 | 0 | — | — |
| 2014-05-02 | $3.96 | $3.96 | 81 | — | — |
| 2014-05-01 | $5.54 | $5.54 | 0 | — | — |
| 2014-04-30 | $5.54 | $5.54 | 5 | — | — |
| 2014-04-29 | $5.35 | $5.35 | 0 | — | — |
| 2014-04-28 | $5.35 | $5.35 | 0 | — | — |
| 2014-04-25 | $5.35 | $5.35 | 914 | — | — |
| 2014-04-24 | $4.36 | $4.36 | 0 | — | — |
| 2014-04-23 | $4.36 | $4.36 | 253 | — | — |
| 2014-04-22 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-21 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-17 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-16 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-15 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-14 | $4.16 | $4.16 | 51 | — | — |
| 2014-04-11 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-10 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-09 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-08 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-07 | $4.16 | $4.16 | 0 | — | — |
| 2014-04-04 | $4.16 | $4.16 | 227 | — | — |
| 2014-04-03 | $3.96 | $3.96 | 131 | — | — |
| 2014-04-02 | $5.74 | $5.74 | 0 | — | — |
| 2014-04-01 | $5.74 | $5.74 | 505 | — | — |
| 2014-03-31 | $5.74 | $5.74 | 379 | — | — |
| 2014-03-28 | $4.95 | $4.95 | 0 | — | — |
| 2014-03-27 | $4.95 | $4.95 | 0 | — | — |
| 2014-03-26 | $4.95 | $4.95 | 253 | — | — |
| 2014-03-25 | $5.15 | $5.15 | 0 | — | — |
| 2014-03-24 | $5.15 | $5.15 | 0 | — | — |
| 2014-03-21 | $5.15 | $5.15 | 535 | — | — |
| 2014-03-20 | $5.15 | $5.15 | 0 | — | — |
| 2014-03-19 | $5.15 | $5.15 | 0 | — | — |
| 2014-03-18 | $5.15 | $5.15 | 606 | — | — |
| 2014-03-17 | $5.35 | $5.35 | 0 | — | — |
| 2014-03-14 | $5.35 | $5.35 | 354 | — | — |
| 2014-03-13 | $5.35 | $5.35 | 0 | — | — |
| 2014-03-12 | $5.35 | $5.35 | 0 | — | — |
| 2014-03-11 | $5.35 | $5.35 | 0 | — | — |
| 2014-03-10 | $5.35 | $5.35 | 278 | — | — |
| 2014-03-07 | $5.15 | $5.15 | 101 | — | — |
| 2014-03-06 | $5.35 | $5.35 | 732 | — | — |
| 2014-03-05 | $5.94 | $5.94 | 0 | — | — |
| 2014-03-04 | $5.94 | $5.94 | 0 | — | — |
| 2014-03-03 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-28 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-27 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-26 | $5.94 | $5.94 | 35 | — | — |
| 2014-02-25 | $5.94 | $5.94 | 86 | — | — |
| 2014-02-24 | $5.94 | $5.94 | 152 | — | — |
| 2014-02-21 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-20 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-19 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-18 | $5.94 | $5.94 | 202 | — | — |
| 2014-02-14 | $5.94 | $5.94 | 10 | — | — |
| 2014-02-13 | $5.94 | $5.94 | 0 | — | — |
| 2014-02-12 | $5.94 | $5.94 | 657 | — | — |
| 2014-02-11 | $5.35 | $5.35 | 657 | — | — |
| 2014-02-10 | $5.35 | $5.35 | 76 | — | — |
| 2014-02-07 | $5.15 | $5.15 | 0 | — | — |
| 2014-02-06 | $5.15 | $5.15 | 0 | — | — |
| 2014-02-05 | $5.15 | $5.15 | 0 | — | — |
| 2014-02-04 | $5.15 | $5.15 | 0 | — | — |
| 2014-02-03 | $5.15 | $5.15 | 859 | — | — |
| 2014-01-31 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-30 | $5.15 | $5.15 | 338 | — | — |
| 2014-01-29 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-28 | $5.15 | $5.15 | 616 | — | — |
| 2014-01-27 | $5.54 | $5.54 | 5 | — | — |
| 2014-01-24 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-23 | $5.15 | $5.15 | 808 | — | — |
| 2014-01-22 | $5.94 | $5.94 | 0 | — | — |
| 2014-01-21 | $5.94 | $5.94 | 0 | — | — |
| 2014-01-17 | $5.94 | $5.94 | 455 | — | — |
| 2014-01-16 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-15 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-14 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-13 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-10 | $5.15 | $5.15 | 0 | — | — |
| 2014-01-09 | $5.15 | $5.15 | 485 | — | — |
| 2014-01-08 | $5.94 | $5.94 | 0 | — | — |
| 2014-01-07 | $5.94 | $5.94 | 91 | — | — |
| 2014-01-06 | $5.94 | $5.94 | 217 | — | — |
| 2014-01-03 | $5.54 | $5.54 | 10 | — | — |
| 2014-01-02 | $5.94 | $5.94 | 71 | — | — |