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
- 1999-01-04 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 | $8.95 | $11.13 | 1,470 | — | — |
| 2014-12-30 | $8.86 | $11.01 | 4,725 | — | — |
| 2014-12-29 | $8.91 | $11.08 | 1,890 | — | — |
| 2014-12-26 | $8.92 | $11.09 | 1,470 | — | — |
| 2014-12-24 | $8.92 | $11.09 | 11,655 | — | — |
| 2014-12-23 | $8.90 | $11.07 | 525 | — | — |
| 2014-12-22 | $8.88 | $11.04 | 1,050 | — | — |
| 2014-12-19 | $8.86 | $11.01 | 3,150 | — | — |
| 2014-12-18 | $9.07 | $11.27 | 3,990 | — | — |
| 2014-12-17 | $8.96 | $11.14 | 1,050 | — | — |
| 2014-12-16 | $9.00 | $11.19 | 3,255 | — | — |
| 2014-12-15 | $8.92 | $11.09 | 1,155 | — | — |
| 2014-12-12 | $8.99 | $11.18 | 2,415 | — | — |
| 2014-12-11 | $8.88 | $11.04 | 0 | — | — |
| 2014-12-10 | $8.88 | $11.04 | 1,050 | — | — |
| 2014-12-09 | $9.05 | $11.25 | 6,405 | — | — |
| 2014-12-08 | $9.04 | $11.24 | 5,565 | — | — |
| 2014-12-05 | $9.05 | $11.25 | 9,660 | — | — |
| 2014-12-04 | $8.95 | $11.13 | 4,620 | — | — |
| 2014-12-03 | $8.96 | $11.14 | 105 | — | — |
| 2014-12-02 | $9.05 | $11.25 | 7,875 | — | — |
| 2014-12-01 | $9.05 | $11.25 | 1,680 | — | — |
| 2014-11-28 | $9.04 | $11.24 | 1,995 | — | — |
| 2014-11-26 | $9.13 | $11.35 | 19,950 | — | — |
| 2014-11-25 | $9.04 | $11.24 | 5,040 | — | — |
| 2014-11-24 | $9.05 | $11.25 | 7,350 | — | — |
| 2014-11-21 | $9.12 | $11.34 | 11,865 | — | — |
| 2014-11-20 | $8.85 | $11.00 | 8,190 | — | — |
| 2014-11-19 | $8.75 | $10.88 | 4,410 | — | — |
| 2014-11-18 | $8.74 | $10.87 | 16,065 | — | — |
| 2014-11-17 | $8.74 | $10.87 | 1,365 | — | — |
| 2014-11-14 | $8.68 | $10.79 | 5,145 | — | — |
| 2014-11-13 | $8.54 | $10.62 | 420 | — | — |
| 2014-11-12 | $8.57 | $10.66 | 1,365 | — | — |
| 2014-11-11 | $8.48 | $10.54 | 0 | — | — |
| 2014-11-10 | $8.48 | $10.54 | 0 | — | — |
| 2014-11-07 | $8.48 | $10.54 | 1,680 | — | — |
| 2014-11-06 | $8.38 | $10.42 | 6,195 | — | — |
| 2014-11-05 | $8.38 | $10.42 | 63,000 | — | — |
| 2014-11-04 | $8.45 | $10.45 | 23,835 | — | — |
| 2014-11-03 | $8.57 | $10.60 | 154,035 | — | — |
| 2014-10-31 | $8.57 | $10.60 | 6,510 | — | — |
| 2014-10-30 | $8.72 | $10.79 | 39,795 | — | — |
| 2014-10-29 | $8.57 | $10.60 | 11,655 | — | — |
| 2014-10-28 | $8.67 | $10.72 | 6,825 | — | — |
| 2014-10-27 | $8.65 | $10.70 | 21,105 | — | — |
| 2014-10-24 | $8.57 | $10.60 | 27,300 | — | — |
| 2014-10-23 | $8.50 | $10.51 | 5,355 | — | — |
| 2014-10-22 | $8.81 | $10.90 | 8,190 | — | — |
| 2014-10-21 | $8.43 | $10.43 | 630 | — | — |
| 2014-10-20 | $8.43 | $10.43 | 3,675 | — | — |
| 2014-10-17 | $8.25 | $10.20 | 3,990 | — | — |
| 2014-10-16 | $8.52 | $10.54 | 1,365 | — | — |
| 2014-10-15 | $8.53 | $10.56 | 4,305 | — | — |
| 2014-10-14 | $8.48 | $10.48 | 1,260 | — | — |
| 2014-10-13 | $8.48 | $10.48 | 2,205 | — | — |
| 2014-10-10 | $8.16 | $10.10 | 7,350 | — | — |
| 2014-10-09 | $8.48 | $10.48 | 1,785 | — | — |
| 2014-10-08 | $8.48 | $10.48 | 2,835 | — | — |
| 2014-10-07 | $8.57 | $10.60 | 945 | — | — |
| 2014-10-06 | $8.51 | $10.53 | 630 | — | — |
| 2014-10-03 | $8.52 | $10.54 | 5,565 | — | — |
| 2014-10-02 | $8.58 | $10.61 | 0 | — | — |
| 2014-10-01 | $8.58 | $10.61 | 3,675 | — | — |
| 2014-09-30 | $8.62 | $10.66 | 2,100 | — | — |
| 2014-09-29 | $8.70 | $10.77 | 2,100 | — | — |
| 2014-09-26 | $8.57 | $10.60 | 1,260 | — | — |
| 2014-09-25 | $8.58 | $10.61 | 1,155 | — | — |
| 2014-09-24 | $8.57 | $10.60 | 1,890 | — | — |
| 2014-09-23 | $8.62 | $10.66 | 2,100 | — | — |
| 2014-09-22 | $8.66 | $10.71 | 945 | — | — |
| 2014-09-19 | $8.71 | $10.78 | 2,100 | — | — |
| 2014-09-18 | $8.61 | $10.65 | 10,920 | — | — |
| 2014-09-17 | $8.57 | $10.60 | 420 | — | — |
| 2014-09-16 | $8.57 | $10.60 | 1,785 | — | — |
| 2014-09-15 | $8.49 | $10.50 | 1,365 | — | — |
| 2014-09-12 | $8.51 | $10.53 | 5,565 | — | — |
| 2014-09-11 | $8.41 | $10.40 | 2,730 | — | — |
| 2014-09-10 | $8.39 | $10.38 | 15,435 | — | — |
| 2014-09-09 | $8.33 | $10.31 | 2,940 | — | — |
| 2014-09-08 | $8.50 | $10.51 | 6,510 | — | — |
| 2014-09-05 | $8.44 | $10.44 | 105 | — | — |
| 2014-09-04 | $8.41 | $10.40 | 945 | — | — |
| 2014-09-03 | $8.43 | $10.43 | 840 | — | — |
| 2014-09-02 | $8.38 | $10.37 | 945 | — | — |
| 2014-08-29 | $8.39 | $10.38 | 1,260 | — | — |
| 2014-08-28 | $8.38 | $10.37 | 0 | — | — |
| 2014-08-27 | $8.38 | $10.37 | 0 | — | — |
| 2014-08-26 | $8.38 | $10.37 | 6,930 | — | — |
| 2014-08-25 | $8.59 | $10.63 | 10,605 | — | — |
| 2014-08-22 | $8.57 | $10.60 | 3,150 | — | — |
| 2014-08-21 | $8.47 | $10.47 | 315 | — | — |
| 2014-08-20 | $8.46 | $10.46 | 5,460 | — | — |
| 2014-08-19 | $8.33 | $10.31 | 5,250 | — | — |
| 2014-08-18 | $8.14 | $10.07 | 315 | — | — |
| 2014-08-15 | $8.17 | $10.11 | 6,195 | — | — |
| 2014-08-14 | $8.11 | $10.04 | 14,595 | — | — |
| 2014-08-13 | $8.00 | $9.90 | 210 | — | — |
| 2014-08-12 | $8.10 | $10.01 | 1,890 | — | — |
| 2014-08-11 | $8.10 | $10.01 | 525 | — | — |
| 2014-08-08 | $8.10 | $10.01 | 2,730 | — | — |
| 2014-08-07 | $8.10 | $10.01 | 1,680 | — | — |
| 2014-08-06 | $8.11 | $10.04 | 1,785 | — | — |
| 2014-08-05 | $8.11 | $9.99 | 2,415 | — | — |
| 2014-08-04 | $7.97 | $9.81 | 315 | — | — |
| 2014-08-01 | $8.14 | $10.02 | 2,520 | — | — |
| 2014-07-31 | $8.19 | $10.08 | 15,225 | — | — |
| 2014-07-30 | $8.28 | $10.19 | 1,785 | — | — |
| 2014-07-29 | $8.29 | $10.20 | 1,365 | — | — |
| 2014-07-28 | $8.32 | $10.25 | 13,860 | — | — |
| 2014-07-25 | $8.00 | $9.85 | 2,730 | — | — |
| 2014-07-24 | $7.94 | $9.78 | 1,365 | — | — |
| 2014-07-23 | $7.90 | $9.73 | 315 | — | — |
| 2014-07-22 | $7.96 | $9.80 | 5,250 | — | — |
| 2014-07-21 | $7.93 | $9.77 | 210 | — | — |
| 2014-07-18 | $8.00 | $9.85 | 0 | — | — |
| 2014-07-17 | $8.00 | $9.85 | 2,940 | — | — |
| 2014-07-16 | $7.95 | $9.79 | 3,255 | — | — |
| 2014-07-15 | $7.96 | $9.80 | 12,600 | — | — |
| 2014-07-14 | $8.02 | $9.87 | 15,855 | — | — |
| 2014-07-11 | $8.06 | $9.92 | 9,555 | — | — |
| 2014-07-10 | $7.98 | $9.83 | 4,095 | — | — |
| 2014-07-09 | $7.95 | $9.79 | 1,260 | — | — |
| 2014-07-08 | $7.96 | $9.80 | 1,575 | — | — |
| 2014-07-07 | $7.96 | $9.80 | 2,520 | — | — |
| 2014-07-03 | $7.86 | $9.67 | 0 | — | — |
| 2014-07-02 | $7.86 | $9.67 | 4,515 | — | — |
| 2014-07-01 | $8.05 | $9.91 | 9,240 | — | — |
| 2014-06-30 | $7.97 | $9.81 | 1,155 | — | — |
| 2014-06-27 | $7.86 | $9.67 | 4,200 | — | — |
| 2014-06-26 | $7.81 | $9.61 | 30,240 | — | — |
| 2014-06-25 | $7.84 | $9.65 | 4,725 | — | — |
| 2014-06-24 | $7.82 | $9.63 | 7,980 | — | — |
| 2014-06-23 | $7.85 | $9.66 | 2,940 | — | — |
| 2014-06-20 | $7.85 | $9.66 | 2,520 | — | — |
| 2014-06-19 | $7.71 | $9.50 | 11,970 | — | — |
| 2014-06-18 | $7.65 | $9.42 | 7,770 | — | — |
| 2014-06-17 | $7.90 | $9.73 | 18,795 | — | — |
| 2014-06-16 | $7.70 | $9.49 | 2,940 | — | — |
| 2014-06-13 | $7.65 | $9.42 | 1,260 | — | — |
| 2014-06-12 | $7.79 | $9.59 | 1,260 | — | — |
| 2014-06-11 | $7.70 | $9.49 | 5,775 | — | — |
| 2014-06-10 | $7.78 | $9.58 | 13,755 | — | — |
| 2014-06-09 | $7.76 | $9.56 | 4,725 | — | — |
| 2014-06-06 | $7.81 | $9.61 | 18,585 | — | — |
| 2014-06-05 | $7.68 | $9.45 | 420 | — | — |
| 2014-06-04 | $7.81 | $9.61 | 13,020 | — | — |
| 2014-06-03 | $7.81 | $9.61 | 10,185 | — | — |
| 2014-06-02 | $7.69 | $9.46 | 1,680 | — | — |
| 2014-05-30 | $7.69 | $9.46 | 525 | — | — |
| 2014-05-29 | $7.62 | $9.38 | 2,415 | — | — |
| 2014-05-28 | $7.65 | $9.42 | 735 | — | — |
| 2014-05-27 | $7.64 | $9.40 | 14,070 | — | — |
| 2014-05-23 | $7.81 | $9.61 | 3,990 | — | — |
| 2014-05-22 | $7.85 | $9.66 | 10,290 | — | — |
| 2014-05-21 | $7.62 | $9.38 | 8,820 | — | — |
| 2014-05-20 | $7.54 | $9.29 | 2,625 | — | — |
| 2014-05-19 | $7.52 | $9.26 | 7,980 | — | — |
| 2014-05-16 | $7.59 | $9.34 | 4,830 | — | — |
| 2014-05-15 | $7.62 | $9.38 | 4,305 | — | — |
| 2014-05-14 | $7.62 | $9.38 | 315 | — | — |
| 2014-05-13 | $7.62 | $9.38 | 14,175 | — | — |
| 2014-05-12 | $7.70 | $9.47 | 2,310 | — | — |
| 2014-05-09 | $7.70 | $9.47 | 6,195 | — | — |
| 2014-05-08 | $7.62 | $9.38 | 735 | — | — |
| 2014-05-07 | $7.64 | $9.40 | 2,835 | — | — |
| 2014-05-06 | $7.76 | $9.51 | 210 | — | — |
| 2014-05-05 | $7.81 | $9.57 | 10,815 | — | — |
| 2014-05-02 | $7.45 | $9.12 | 12,705 | — | — |
| 2014-05-01 | $7.57 | $9.28 | 4,200 | — | — |
| 2014-04-30 | $7.57 | $9.28 | 2,625 | — | — |
| 2014-04-29 | $7.50 | $9.19 | 1,680 | — | — |
| 2014-04-28 | $7.62 | $9.33 | 2,835 | — | — |
| 2014-04-25 | $7.71 | $9.45 | 37,905 | — | — |
| 2014-04-24 | $7.71 | $9.45 | 4,620 | — | — |
| 2014-04-23 | $7.69 | $9.42 | 23,940 | — | — |
| 2014-04-22 | $7.90 | $9.67 | 13,545 | — | — |
| 2014-04-21 | $8.30 | $10.17 | 2,310 | — | — |
| 2014-04-17 | $8.21 | $10.06 | 0 | — | — |
| 2014-04-16 | $8.21 | $10.06 | 0 | — | — |
| 2014-04-15 | $8.21 | $10.06 | 1,680 | — | — |
| 2014-04-14 | $8.25 | $10.10 | 210 | — | — |
| 2014-04-11 | $8.14 | $9.98 | 1,365 | — | — |
| 2014-04-10 | $8.16 | $10.00 | 3,150 | — | — |
| 2014-04-09 | $8.29 | $10.15 | 1,365 | — | — |
| 2014-04-08 | $8.26 | $10.12 | 945 | — | — |
| 2014-04-07 | $8.33 | $10.21 | 4,515 | — | — |
| 2014-04-04 | $8.23 | $10.08 | 1,470 | — | — |
| 2014-04-03 | $8.19 | $10.03 | 7,035 | — | — |
| 2014-04-02 | $8.17 | $10.01 | 7,245 | — | — |
| 2014-04-01 | $8.09 | $9.91 | 2,310 | — | — |
| 2014-03-31 | $7.95 | $9.74 | 7,140 | — | — |
| 2014-03-28 | $7.90 | $9.68 | 6,825 | — | — |
| 2014-03-27 | $7.95 | $9.74 | 0 | — | — |
| 2014-03-26 | $7.95 | $9.74 | 4,305 | — | — |
| 2014-03-25 | $7.86 | $9.63 | 8,295 | — | — |
| 2014-03-24 | $8.03 | $9.84 | 1,050 | — | — |
| 2014-03-21 | $7.90 | $9.68 | 6,195 | — | — |
| 2014-03-20 | $7.90 | $9.67 | 19,005 | — | — |
| 2014-03-19 | $8.04 | $9.85 | 8,715 | — | — |
| 2014-03-18 | $8.14 | $9.98 | 9,660 | — | — |
| 2014-03-17 | $8.14 | $9.98 | 0 | — | — |
| 2014-03-14 | $8.14 | $9.98 | 1,155 | — | — |
| 2014-03-13 | $8.27 | $10.13 | 315 | — | — |
| 2014-03-12 | $8.18 | $10.02 | 1,365 | — | — |
| 2014-03-11 | $8.30 | $10.16 | 420 | — | — |
| 2014-03-10 | $8.10 | $9.92 | 7,980 | — | — |
| 2014-03-07 | $8.29 | $10.15 | 1,575 | — | — |
| 2014-03-06 | $8.21 | $10.06 | 3,465 | — | — |
| 2014-03-05 | $8.16 | $10.00 | 10,290 | — | — |
| 2014-03-04 | $8.24 | $10.09 | 6,195 | — | — |
| 2014-03-03 | $8.37 | $10.26 | 3,150 | — | — |
| 2014-02-28 | $8.25 | $10.10 | 1,365 | — | — |
| 2014-02-27 | $8.29 | $10.15 | 0 | — | — |
| 2014-02-26 | $8.29 | $10.15 | 1,680 | — | — |
| 2014-02-25 | $8.38 | $10.27 | 840 | — | — |
| 2014-02-24 | $8.38 | $10.27 | 2,205 | — | — |
| 2014-02-21 | $8.24 | $10.09 | 2,730 | — | — |
| 2014-02-20 | $8.38 | $10.27 | 7,770 | — | — |
| 2014-02-19 | $8.33 | $10.21 | 525 | — | — |
| 2014-02-18 | $8.31 | $10.19 | 3,150 | — | — |
| 2014-02-14 | $8.19 | $10.03 | 3,255 | — | — |
| 2014-02-13 | $8.21 | $10.06 | 21,735 | — | — |
| 2014-02-12 | $7.95 | $9.74 | 735 | — | — |
| 2014-02-11 | $7.92 | $9.71 | 2,310 | — | — |
| 2014-02-10 | $8.14 | $9.98 | 5,040 | — | — |
| 2014-02-07 | $8.14 | $9.98 | 8,610 | — | — |
| 2014-02-06 | $8.10 | $9.92 | 315 | — | — |
| 2014-02-05 | $8.19 | $10.03 | 2,940 | — | — |
| 2014-02-04 | $8.25 | $10.06 | 18,375 | — | — |
| 2014-02-03 | $8.22 | $10.03 | 3,885 | — | — |
| 2014-01-31 | $8.00 | $9.76 | 13,020 | — | — |
| 2014-01-30 | $8.38 | $10.23 | 1,155 | — | — |
| 2014-01-29 | $8.14 | $9.94 | 6,090 | — | — |
| 2014-01-28 | $8.10 | $9.88 | 10,290 | — | — |
| 2014-01-27 | $7.81 | $9.53 | 3,255 | — | — |
| 2014-01-24 | $7.87 | $9.60 | 9,030 | — | — |
| 2014-01-23 | $7.88 | $9.61 | 525 | — | — |
| 2014-01-22 | $7.87 | $9.60 | 5,355 | — | — |
| 2014-01-21 | $7.99 | $9.75 | 7,875 | — | — |
| 2014-01-17 | $7.99 | $9.75 | 2,730 | — | — |
| 2014-01-16 | $8.01 | $9.77 | 3,255 | — | — |
| 2014-01-15 | $8.04 | $9.81 | 210 | — | — |
| 2014-01-14 | $7.95 | $9.70 | 1,365 | — | — |
| 2014-01-13 | $7.86 | $9.59 | 11,025 | — | — |
| 2014-01-10 | $7.81 | $9.53 | 11,025 | — | — |
| 2014-01-09 | $7.62 | $9.30 | 11,550 | — | — |
| 2014-01-08 | $7.48 | $9.12 | 8,085 | — | — |
| 2014-01-07 | $7.70 | $9.40 | 945 | — | — |
| 2014-01-06 | $7.66 | $9.34 | 5,040 | — | — |
| 2014-01-03 | $7.58 | $9.25 | 945 | — | — |
| 2014-01-02 | $7.53 | $9.19 | 2,310 | — | — |