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
- 1996-11-18 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 | $9.27 | $13.10 | 100 | — | — |
| 2014-12-30 | $9.30 | $13.14 | 5,400 | — | — |
| 2014-12-29 | $9.46 | $13.37 | 200 | — | — |
| 2014-12-26 | $9.48 | $13.40 | 700 | — | — |
| 2014-12-24 | $9.34 | $13.20 | 1,500 | — | — |
| 2014-12-23 | $9.29 | $13.13 | 5,300 | — | — |
| 2014-12-22 | $9.32 | $13.17 | 2,500 | — | — |
| 2014-12-19 | $9.31 | $13.16 | 5,700 | — | — |
| 2014-12-18 | $9.16 | $12.95 | 2,700 | — | — |
| 2014-12-17 | $8.94 | $12.63 | 1,800 | — | — |
| 2014-12-16 | $9.23 | $13.04 | 2,900 | — | — |
| 2014-12-15 | $8.85 | $12.51 | 3,200 | — | — |
| 2014-12-12 | $8.83 | $12.48 | 3,500 | — | — |
| 2014-12-11 | $8.96 | $12.66 | 0 | — | — |
| 2014-12-10 | $8.96 | $12.66 | 500 | — | — |
| 2014-12-09 | $8.86 | $12.52 | 2,200 | — | — |
| 2014-12-08 | $8.85 | $12.51 | 2,900 | — | — |
| 2014-12-05 | $8.89 | $12.56 | 300 | — | — |
| 2014-12-04 | $8.83 | $12.48 | 2,600 | — | — |
| 2014-12-03 | $8.88 | $12.55 | 2,700 | — | — |
| 2014-12-02 | $9.08 | $12.83 | 0 | — | — |
| 2014-12-01 | $9.08 | $12.83 | 500 | — | — |
| 2014-11-28 | $9.20 | $13.00 | 0 | — | — |
| 2014-11-26 | $9.20 | $13.00 | 800 | — | — |
| 2014-11-25 | $9.22 | $13.03 | 0 | — | — |
| 2014-11-24 | $9.22 | $13.03 | 1,200 | — | — |
| 2014-11-21 | $8.98 | $12.69 | 1,400 | — | — |
| 2014-11-20 | $8.98 | $12.69 | 1,000 | — | — |
| 2014-11-19 | $8.97 | $12.68 | 400 | — | — |
| 2014-11-18 | $9.00 | $12.72 | 100 | — | — |
| 2014-11-17 | $9.04 | $12.78 | 2,500 | — | — |
| 2014-11-14 | $9.20 | $13.00 | 2,900 | — | — |
| 2014-11-13 | $9.01 | $12.73 | 200 | — | — |
| 2014-11-12 | $9.31 | $13.16 | 0 | — | — |
| 2014-11-11 | $9.31 | $13.16 | 5,900 | — | — |
| 2014-11-10 | $9.32 | $13.17 | 234,800 | — | — |
| 2014-11-07 | $9.01 | $12.73 | 76,400 | — | — |
| 2014-11-06 | $9.67 | $13.67 | 0 | — | — |
| 2014-11-05 | $9.67 | $13.67 | 300 | — | — |
| 2014-11-04 | $9.96 | $14.08 | 0 | — | — |
| 2014-11-03 | $9.96 | $14.08 | 800 | — | — |
| 2014-10-31 | $9.82 | $13.88 | 0 | — | — |
| 2014-10-30 | $9.82 | $13.88 | 0 | — | — |
| 2014-10-29 | $9.82 | $13.88 | 300 | — | — |
| 2014-10-28 | $9.51 | $13.44 | 200 | — | — |
| 2014-10-27 | $9.42 | $13.31 | 500 | — | — |
| 2014-10-24 | $9.51 | $13.44 | 400 | — | — |
| 2014-10-23 | $9.54 | $13.48 | 1,300 | — | — |
| 2014-10-22 | $9.21 | $13.02 | 0 | — | — |
| 2014-10-21 | $9.21 | $13.02 | 0 | — | — |
| 2014-10-20 | $9.21 | $13.02 | 1,000 | — | — |
| 2014-10-17 | $9.48 | $13.40 | 200 | — | — |
| 2014-10-16 | $8.82 | $12.46 | 800 | — | — |
| 2014-10-15 | $9.21 | $13.02 | 400 | — | — |
| 2014-10-14 | $9.23 | $13.04 | 200 | — | — |
| 2014-10-13 | $9.18 | $12.97 | 200 | — | — |
| 2014-10-10 | $9.26 | $13.09 | 200 | — | — |
| 2014-10-09 | $9.39 | $13.27 | 0 | — | — |
| 2014-10-08 | $9.39 | $13.27 | 200 | — | — |
| 2014-10-07 | $9.40 | $13.28 | 500 | — | — |
| 2014-10-06 | $9.28 | $13.12 | 0 | — | — |
| 2014-10-03 | $9.28 | $13.12 | 0 | — | — |
| 2014-10-02 | $9.28 | $13.12 | 0 | — | — |
| 2014-10-01 | $9.28 | $13.12 | 200 | — | — |
| 2014-09-30 | $9.47 | $13.38 | 200 | — | — |
| 2014-09-29 | $9.57 | $13.52 | 200 | — | — |
| 2014-09-26 | $9.63 | $13.61 | 500 | — | — |
| 2014-09-25 | $9.88 | $13.96 | 0 | — | — |
| 2014-09-24 | $9.88 | $13.96 | 300 | — | — |
| 2014-09-23 | $10.01 | $14.15 | 26,700 | — | — |
| 2014-09-22 | $9.94 | $14.05 | 400 | — | — |
| 2014-09-19 | $10.08 | $14.25 | 0 | — | — |
| 2014-09-18 | $10.08 | $14.25 | 500 | — | — |
| 2014-09-17 | $10.18 | $14.39 | 0 | — | — |
| 2014-09-16 | $10.18 | $14.39 | 2,400 | — | — |
| 2014-09-15 | $9.98 | $14.10 | 400 | — | — |
| 2014-09-12 | $10.14 | $14.33 | 0 | — | — |
| 2014-09-11 | $10.14 | $14.33 | 200 | — | — |
| 2014-09-10 | $10.24 | $14.47 | 400 | — | — |
| 2014-09-09 | $10.04 | $14.19 | 300 | — | — |
| 2014-09-08 | $10.47 | $14.80 | 0 | — | — |
| 2014-09-05 | $10.47 | $14.80 | 0 | — | — |
| 2014-09-04 | $10.47 | $14.80 | 500 | — | — |
| 2014-09-03 | $10.46 | $14.78 | 0 | — | — |
| 2014-09-02 | $10.46 | $14.78 | 0 | — | — |
| 2014-08-29 | $10.46 | $14.78 | 200 | — | — |
| 2014-08-28 | $10.70 | $15.12 | 1,000 | — | — |
| 2014-08-27 | $10.55 | $14.91 | 500 | — | — |
| 2014-08-26 | $10.78 | $15.23 | 2,600 | — | — |
| 2014-08-25 | $10.45 | $14.77 | 300 | — | — |
| 2014-08-22 | $10.61 | $14.99 | 1,300 | — | — |
| 2014-08-21 | $10.48 | $14.81 | 0 | — | — |
| 2014-08-20 | $10.48 | $14.81 | 200 | — | — |
| 2014-08-19 | $10.40 | $14.70 | 800 | — | — |
| 2014-08-18 | $10.45 | $14.77 | 200 | — | — |
| 2014-08-15 | $10.46 | $14.78 | 1,300 | — | — |
| 2014-08-14 | $10.54 | $14.90 | 400 | — | — |
| 2014-08-13 | $10.16 | $14.36 | 200 | — | — |
| 2014-08-12 | $10.20 | $14.32 | 2,900 | — | — |
| 2014-08-11 | $10.01 | $14.06 | 0 | — | — |
| 2014-08-08 | $10.01 | $14.06 | 0 | — | — |
| 2014-08-07 | $10.01 | $14.06 | 0 | — | — |
| 2014-08-06 | $10.01 | $14.06 | 500 | — | — |
| 2014-08-05 | $10.23 | $14.37 | 2,100 | — | — |
| 2014-08-04 | $9.87 | $13.86 | 0 | — | — |
| 2014-08-01 | $9.87 | $13.86 | 700 | — | — |
| 2014-07-31 | $10.17 | $14.28 | 37,400 | — | — |
| 2014-07-30 | $10.20 | $14.32 | 116,600 | — | — |
| 2014-07-29 | $10.29 | $14.45 | 12,100 | — | — |
| 2014-07-28 | $10.22 | $14.35 | 104,500 | — | — |
| 2014-07-25 | $10.09 | $14.17 | 2,600 | — | — |
| 2014-07-24 | $10.10 | $14.18 | 12,300 | — | — |
| 2014-07-23 | $10.34 | $14.52 | 1,800 | — | — |
| 2014-07-22 | $9.99 | $14.03 | 600 | — | — |
| 2014-07-21 | $9.96 | $13.99 | 0 | — | — |
| 2014-07-18 | $9.96 | $13.99 | 45,300 | — | — |
| 2014-07-17 | $9.98 | $14.01 | 447,100 | — | — |
| 2014-07-16 | $9.88 | $13.87 | 1,400 | — | — |
| 2014-07-15 | $9.76 | $13.71 | 400 | — | — |
| 2014-07-14 | $9.89 | $13.89 | 200 | — | — |
| 2014-07-11 | $9.90 | $13.90 | 0 | — | — |
| 2014-07-10 | $9.90 | $13.90 | 500 | — | — |
| 2014-07-09 | $9.82 | $13.79 | 11,600 | — | — |
| 2014-07-08 | $9.75 | $13.69 | 0 | — | — |
| 2014-07-07 | $9.75 | $13.69 | 2,300 | — | — |
| 2014-07-03 | $9.54 | $13.40 | 0 | — | — |
| 2014-07-02 | $9.54 | $13.40 | 0 | — | — |
| 2014-07-01 | $9.54 | $13.40 | 2,300 | — | — |
| 2014-06-30 | $9.64 | $13.54 | 2,000 | — | — |
| 2014-06-27 | $9.55 | $13.41 | 0 | — | — |
| 2014-06-26 | $9.55 | $13.41 | 5,200 | — | — |
| 2014-06-25 | $9.34 | $13.12 | 2,000 | — | — |
| 2014-06-24 | $9.40 | $13.20 | 500 | — | — |
| 2014-06-23 | $9.72 | $13.65 | 0 | — | — |
| 2014-06-20 | $9.72 | $13.65 | 400 | — | — |
| 2014-06-19 | $9.61 | $13.49 | 0 | — | — |
| 2014-06-18 | $9.61 | $13.49 | 0 | — | — |
| 2014-06-17 | $9.61 | $13.49 | 0 | — | — |
| 2014-06-16 | $9.61 | $13.49 | 100 | — | — |
| 2014-06-13 | $9.82 | $13.79 | 0 | — | — |
| 2014-06-12 | $9.82 | $13.79 | 0 | — | — |
| 2014-06-11 | $9.82 | $13.79 | 600 | — | — |
| 2014-06-10 | $9.95 | $13.97 | 0 | — | — |
| 2014-06-09 | $9.95 | $13.97 | 200 | — | — |
| 2014-06-06 | $9.71 | $13.64 | 1,300 | — | — |
| 2014-06-05 | $9.82 | $13.79 | 0 | — | — |
| 2014-06-04 | $9.82 | $13.79 | 0 | — | — |
| 2014-06-03 | $9.82 | $13.79 | 0 | — | — |
| 2014-06-02 | $9.82 | $13.79 | 300 | — | — |
| 2014-05-30 | $9.83 | $13.80 | 0 | — | — |
| 2014-05-29 | $9.83 | $13.80 | 600 | — | — |
| 2014-05-28 | $10.14 | $14.24 | 0 | — | — |
| 2014-05-27 | $10.07 | $14.14 | 0 | — | — |
| 2014-05-23 | $10.14 | $14.24 | 300 | — | — |
| 2014-05-22 | $10.07 | $14.14 | 0 | — | — |
| 2014-05-21 | $10.07 | $14.14 | 100 | — | — |
| 2014-05-20 | $10.10 | $14.18 | 3,300 | — | — |
| 2014-05-19 | $10.05 | $14.11 | 0 | — | — |
| 2014-05-16 | $10.05 | $14.11 | 200 | — | — |
| 2014-05-15 | $10.33 | $14.51 | 3,500 | — | — |
| 2014-05-14 | $10.43 | $14.65 | 6,600 | — | — |
| 2014-05-13 | $10.56 | $14.83 | 100 | — | — |
| 2014-05-12 | $10.50 | $14.74 | 100 | — | — |
| 2014-05-09 | $10.59 | $14.87 | 0 | — | — |
| 2014-05-08 | $10.59 | $14.87 | 0 | — | — |
| 2014-05-07 | $10.59 | $14.87 | 1,500 | — | — |
| 2014-05-06 | $10.51 | $14.76 | 2,600 | — | — |
| 2014-05-05 | $10.17 | $14.28 | 100 | — | — |
| 2014-05-02 | $10.17 | $14.28 | 1,900 | — | — |
| 2014-05-01 | $9.95 | $13.97 | 500 | — | — |
| 2014-04-30 | $9.97 | $14.00 | 300 | — | — |
| 2014-04-29 | $9.84 | $13.82 | 400 | — | — |
| 2014-04-28 | $9.85 | $13.83 | 600 | — | — |
| 2014-04-25 | $10.00 | $14.04 | 2,700 | — | — |
| 2014-04-24 | $10.06 | $14.13 | 200 | — | — |
| 2014-04-23 | $10.11 | $14.20 | 0 | — | — |
| 2014-04-22 | $10.11 | $14.20 | 2,700 | — | — |
| 2014-04-21 | $10.12 | $14.21 | 600 | — | — |
| 2014-04-17 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-16 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-15 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-14 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-11 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-10 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-09 | $10.25 | $14.39 | 0 | — | — |
| 2014-04-08 | $10.25 | $14.21 | 0 | — | — |
| 2014-04-07 | $10.25 | $14.21 | 600 | — | — |
| 2014-04-04 | $10.20 | $14.14 | 0 | — | — |
| 2014-04-03 | $10.20 | $14.14 | 0 | — | — |
| 2014-04-02 | $10.20 | $14.14 | 2,500 | — | — |
| 2014-04-01 | $10.17 | $14.10 | 0 | — | — |
| 2014-03-31 | $10.17 | $14.10 | 600 | — | — |
| 2014-03-28 | $10.15 | $14.07 | 700 | — | — |
| 2014-03-27 | $10.30 | $14.28 | 400 | — | — |
| 2014-03-26 | $10.35 | $14.35 | 8,100 | — | — |
| 2014-03-25 | $10.19 | $14.12 | 200 | — | — |
| 2014-03-24 | $10.54 | $14.61 | 0 | — | — |
| 2014-03-21 | $10.54 | $14.61 | 0 | — | — |
| 2014-03-20 | $10.54 | $14.61 | 400 | — | — |
| 2014-03-19 | $10.45 | $14.48 | 700 | — | — |
| 2014-03-18 | $10.57 | $14.65 | 0 | — | — |
| 2014-03-17 | $10.57 | $14.65 | 100 | — | — |
| 2014-03-14 | $10.73 | $14.87 | 0 | — | — |
| 2014-03-13 | $10.73 | $14.87 | 0 | — | — |
| 2014-03-12 | $10.73 | $14.87 | 200 | — | — |
| 2014-03-11 | $10.66 | $14.78 | 1,000 | — | — |
| 2014-03-10 | $10.82 | $15.00 | 0 | — | — |
| 2014-03-07 | $10.82 | $15.00 | 100 | — | — |
| 2014-03-06 | $10.83 | $15.01 | 0 | — | — |
| 2014-03-05 | $10.83 | $15.01 | 1,700 | — | — |
| 2014-03-04 | $11.00 | $15.25 | 0 | — | — |
| 2014-03-03 | $11.00 | $15.25 | 300 | — | — |
| 2014-02-28 | $10.96 | $15.19 | 7,400 | — | — |
| 2014-02-27 | $10.46 | $14.50 | 700 | — | — |
| 2014-02-26 | $10.54 | $14.61 | 0 | — | — |
| 2014-02-25 | $10.54 | $14.61 | 200 | — | — |
| 2014-02-24 | $10.38 | $14.39 | 0 | — | — |
| 2014-02-21 | $10.38 | $14.39 | 1,700 | — | — |
| 2014-02-20 | $10.32 | $14.30 | 100 | — | — |
| 2014-02-19 | $10.38 | $14.39 | 600 | — | — |
| 2014-02-18 | $10.42 | $14.44 | 500 | — | — |
| 2014-02-14 | $10.28 | $14.25 | 0 | — | — |
| 2014-02-13 | $10.28 | $14.25 | 0 | — | — |
| 2014-02-12 | $10.28 | $14.25 | 900 | — | — |
| 2014-02-11 | $10.25 | $14.21 | 800 | — | — |
| 2014-02-10 | $9.88 | $13.69 | 400 | — | — |
| 2014-02-07 | $9.92 | $13.75 | 900 | — | — |
| 2014-02-06 | $9.90 | $13.72 | 170,200 | — | — |
| 2014-02-05 | $9.81 | $13.60 | 0 | — | — |
| 2014-02-04 | $9.81 | $13.60 | 1,800 | — | — |
| 2014-02-03 | $9.87 | $13.68 | 1,200 | — | — |
| 2014-01-31 | $9.80 | $13.58 | 500 | — | — |
| 2014-01-30 | $10.08 | $13.97 | 700 | — | — |
| 2014-01-29 | $9.92 | $13.75 | 1,600 | — | — |
| 2014-01-28 | $10.01 | $13.87 | 2,500 | — | — |
| 2014-01-27 | $9.66 | $13.39 | 149,000 | — | — |
| 2014-01-24 | $9.70 | $13.44 | 213,900 | — | — |
| 2014-01-23 | $10.00 | $13.86 | 164,000 | — | — |
| 2014-01-22 | $9.97 | $13.82 | 560,100 | — | — |
| 2014-01-21 | $9.86 | $13.67 | 286,300 | — | — |
| 2014-01-17 | $10.27 | $14.23 | 542,000 | — | — |
| 2014-01-16 | $10.02 | $13.89 | 2,100 | — | — |
| 2014-01-15 | $10.00 | $13.86 | 700 | — | — |
| 2014-01-14 | $9.90 | $13.72 | 1,100 | — | — |
| 2014-01-13 | $9.80 | $13.58 | 5,700 | — | — |
| 2014-01-10 | $9.73 | $13.49 | 800 | — | — |
| 2014-01-09 | $9.69 | $13.43 | 2,000 | — | — |
| 2014-01-08 | $9.90 | $13.72 | 500 | — | — |
| 2014-01-07 | $9.85 | $13.65 | 900 | — | — |
| 2014-01-06 | $9.68 | $13.42 | 8,100 | — | — |
| 2014-01-03 | $9.67 | $13.40 | 1,100 | — | — |
| 2014-01-02 | $9.47 | $13.13 | 2,800 | — | — |