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
- 1999-10-19 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 | $7.98 | $8.04 | 34,450 | — | — |
| 2014-12-30 | $8.16 | $8.22 | 25,283 | — | — |
| 2014-12-29 | $8.22 | $8.28 | 20,733 | — | — |
| 2014-12-26 | $8.34 | $8.40 | 11,717 | — | — |
| 2014-12-24 | $8.28 | $8.34 | 7,667 | — | — |
| 2014-12-23 | $8.40 | $8.46 | 14,200 | — | — |
| 2014-12-22 | $8.52 | $8.58 | 10,800 | — | — |
| 2014-12-19 | $8.40 | $8.46 | 7,117 | — | — |
| 2014-12-18 | $8.70 | $8.76 | 7,683 | — | — |
| 2014-12-17 | $8.22 | $8.28 | 10,033 | — | — |
| 2014-12-16 | $7.98 | $8.04 | 21,750 | — | — |
| 2014-12-15 | $8.46 | $8.52 | 8,650 | — | — |
| 2014-12-12 | $8.70 | $8.76 | 16,800 | — | — |
| 2014-12-11 | $8.88 | $8.94 | 15,783 | — | — |
| 2014-12-10 | $9.00 | $9.06 | 12,500 | — | — |
| 2014-12-09 | $9.18 | $9.25 | 6,967 | — | — |
| 2014-12-08 | $9.18 | $9.25 | 32,817 | — | — |
| 2014-12-05 | $9.42 | $9.49 | 9,617 | — | — |
| 2014-12-04 | $9.90 | $9.97 | 14,417 | — | — |
| 2014-12-03 | $10.20 | $10.27 | 71,267 | — | — |
| 2014-12-02 | $9.42 | $9.49 | 10,283 | — | — |
| 2014-12-01 | $9.60 | $9.67 | 20,433 | — | — |
| 2014-11-28 | $9.54 | $9.61 | 3,250 | — | — |
| 2014-11-26 | $9.60 | $9.67 | 12,100 | — | — |
| 2014-11-25 | $9.36 | $9.43 | 18,883 | — | — |
| 2014-11-24 | $9.24 | $9.31 | 14,167 | — | — |
| 2014-11-21 | $9.42 | $9.49 | 43,433 | — | — |
| 2014-11-20 | $9.66 | $9.73 | 13,500 | — | — |
| 2014-11-19 | $9.78 | $9.85 | 2,733 | — | — |
| 2014-11-18 | $9.90 | $9.97 | 8,033 | — | — |
| 2014-11-17 | $9.78 | $9.85 | 5,067 | — | — |
| 2014-11-14 | $10.02 | $10.09 | 5,300 | — | — |
| 2014-11-13 | $9.90 | $9.97 | 18,467 | — | — |
| 2014-11-12 | $10.08 | $10.15 | 5,217 | — | — |
| 2014-11-11 | $10.02 | $10.09 | 7,733 | — | — |
| 2014-11-10 | $9.90 | $9.97 | 6,433 | — | — |
| 2014-11-07 | $9.90 | $9.97 | 8,067 | — | — |
| 2014-11-06 | $10.02 | $10.09 | 19,867 | — | — |
| 2014-11-05 | $10.14 | $10.21 | 33,917 | — | — |
| 2014-11-04 | $10.32 | $10.39 | 20,483 | — | — |
| 2014-11-03 | $10.32 | $10.39 | 5,783 | — | — |
| 2014-10-31 | $10.38 | $10.45 | 12,033 | — | — |
| 2014-10-30 | $10.68 | $10.76 | 5,483 | — | — |
| 2014-10-29 | $10.86 | $10.94 | 6,767 | — | — |
| 2014-10-28 | $10.98 | $11.06 | 3,150 | — | — |
| 2014-10-27 | $10.98 | $11.06 | 1,233 | — | — |
| 2014-10-24 | $10.86 | $10.94 | 5,033 | — | — |
| 2014-10-23 | $10.74 | $10.82 | 4,783 | — | — |
| 2014-10-22 | $10.56 | $10.64 | 8,550 | — | — |
| 2014-10-21 | $10.98 | $11.06 | 12,267 | — | — |
| 2014-10-20 | $10.98 | $11.06 | 11,183 | — | — |
| 2014-10-17 | $10.56 | $10.64 | 11,983 | — | — |
| 2014-10-16 | $10.08 | $10.15 | 16,250 | — | — |
| 2014-10-15 | $10.26 | $10.33 | 18,117 | — | — |
| 2014-10-14 | $10.50 | $10.57 | 33,833 | — | — |
| 2014-10-13 | $10.08 | $10.15 | 38,267 | — | — |
| 2014-10-10 | $10.98 | $11.06 | 7,433 | — | — |
| 2014-10-09 | $11.04 | $11.12 | 4,233 | — | — |
| 2014-10-08 | $11.10 | $11.18 | 9,500 | — | — |
| 2014-10-07 | $11.16 | $11.24 | 20,550 | — | — |
| 2014-10-06 | $11.40 | $11.48 | 5,633 | — | — |
| 2014-10-03 | $11.34 | $11.42 | 16,317 | — | — |
| 2014-10-02 | $11.22 | $11.30 | 37,067 | — | — |
| 2014-10-01 | $11.46 | $11.54 | 10,617 | — | — |
| 2014-09-30 | $11.82 | $11.90 | 6,333 | — | — |
| 2014-09-29 | $11.76 | $11.84 | 6,117 | — | — |
| 2014-09-26 | $11.88 | $11.96 | 15,283 | — | — |
| 2014-09-25 | $11.70 | $11.78 | 22,900 | — | — |
| 2014-09-24 | $11.82 | $11.90 | 5,367 | — | — |
| 2014-09-23 | $11.94 | $12.03 | 5,583 | — | — |
| 2014-09-22 | $12.00 | $12.09 | 28,700 | — | — |
| 2014-09-19 | $12.00 | $12.09 | 18,600 | — | — |
| 2014-09-18 | $12.00 | $12.09 | 9,033 | — | — |
| 2014-09-17 | $12.06 | $12.15 | 5,567 | — | — |
| 2014-09-16 | $12.00 | $12.09 | 6,817 | — | — |
| 2014-09-15 | $12.00 | $12.09 | 18,067 | — | — |
| 2014-09-12 | $12.00 | $12.09 | 25,400 | — | — |
| 2014-09-11 | $12.42 | $12.51 | 4,483 | — | — |
| 2014-09-10 | $12.18 | $12.27 | 14,517 | — | — |
| 2014-09-09 | $12.42 | $12.51 | 21,450 | — | — |
| 2014-09-08 | $12.60 | $12.69 | 50,767 | — | — |
| 2014-09-05 | $12.42 | $12.51 | 26,733 | — | — |
| 2014-09-04 | $12.42 | $12.51 | 7,883 | — | — |
| 2014-09-03 | $12.42 | $12.51 | 25,400 | — | — |
| 2014-09-02 | $12.30 | $12.39 | 8,017 | — | — |
| 2014-08-29 | $12.24 | $12.33 | 4,283 | — | — |
| 2014-08-28 | $12.18 | $12.27 | 9,783 | — | — |
| 2014-08-27 | $12.30 | $12.39 | 9,167 | — | — |
| 2014-08-26 | $12.30 | $12.39 | 41,100 | — | — |
| 2014-08-25 | $12.24 | $12.33 | 14,533 | — | — |
| 2014-08-22 | $12.12 | $12.21 | 8,700 | — | — |
| 2014-08-21 | $11.94 | $12.03 | 11,967 | — | — |
| 2014-08-20 | $12.00 | $12.09 | 13,417 | — | — |
| 2014-08-19 | $12.12 | $12.21 | 8,050 | — | — |
| 2014-08-18 | $12.12 | $12.21 | 10,667 | — | — |
| 2014-08-15 | $12.00 | $12.09 | 11,517 | — | — |
| 2014-08-14 | $12.12 | $12.21 | 17,933 | — | — |
| 2014-08-13 | $12.42 | $12.51 | 8,433 | — | — |
| 2014-08-12 | $12.42 | $12.51 | 5,117 | — | — |
| 2014-08-11 | $12.30 | $12.39 | 8,383 | — | — |
| 2014-08-08 | $11.94 | $12.03 | 6,050 | — | — |
| 2014-08-07 | $12.00 | $12.09 | 10,850 | — | — |
| 2014-08-06 | $11.94 | $12.03 | 6,900 | — | — |
| 2014-08-05 | $11.94 | $12.03 | 10,350 | — | — |
| 2014-08-04 | $12.12 | $12.21 | 9,533 | — | — |
| 2014-08-01 | $11.88 | $11.96 | 17,550 | — | — |
| 2014-07-31 | $12.00 | $12.09 | 33,167 | — | — |
| 2014-07-30 | $12.30 | $12.39 | 17,150 | — | — |
| 2014-07-29 | $12.18 | $12.27 | 9,467 | — | — |
| 2014-07-28 | $12.42 | $12.51 | 33,150 | — | — |
| 2014-07-25 | $12.12 | $12.21 | 50,333 | — | — |
| 2014-07-24 | $12.60 | $12.69 | 23,417 | — | — |
| 2014-07-23 | $12.84 | $12.93 | 96,250 | — | — |
| 2014-07-22 | $12.24 | $12.33 | 10,633 | — | — |
| 2014-07-21 | $12.06 | $12.15 | 23,733 | — | — |
| 2014-07-18 | $12.12 | $12.21 | 14,750 | — | — |
| 2014-07-17 | $11.82 | $11.90 | 32,583 | — | — |
| 2014-07-16 | $12.06 | $12.15 | 24,083 | — | — |
| 2014-07-15 | $12.12 | $12.21 | 20,367 | — | — |
| 2014-07-14 | $12.30 | $12.39 | 17,150 | — | — |
| 2014-07-11 | $12.18 | $12.27 | 13,500 | — | — |
| 2014-07-10 | $12.00 | $12.09 | 56,033 | — | — |
| 2014-07-09 | $12.48 | $12.57 | 12,167 | — | — |
| 2014-07-08 | $12.42 | $12.51 | 66,983 | — | — |
| 2014-07-07 | $12.60 | $12.69 | 71,350 | — | — |
| 2014-07-03 | $13.56 | $13.66 | 8,333 | — | — |
| 2014-07-02 | $13.56 | $13.66 | 26,483 | — | — |
| 2014-07-01 | $13.80 | $13.90 | 32,067 | — | — |
| 2014-06-30 | $13.44 | $13.54 | 16,367 | — | — |
| 2014-06-27 | $13.32 | $13.42 | 19,967 | — | — |
| 2014-06-26 | $13.26 | $13.35 | 19,050 | — | — |
| 2014-06-25 | $13.20 | $13.29 | 32,500 | — | — |
| 2014-06-24 | $12.90 | $12.99 | 112,817 | — | — |
| 2014-06-23 | $13.68 | $13.78 | 39,967 | — | — |
| 2014-06-20 | $13.38 | $13.48 | 42,583 | — | — |
| 2014-06-19 | $13.62 | $13.72 | 69,300 | — | — |
| 2014-06-18 | $14.16 | $14.26 | 68,933 | — | — |
| 2014-06-17 | $14.40 | $14.40 | 120,050 | — | — |
| 2014-06-16 | $15.30 | $15.30 | 242,400 | — | — |
| 2014-06-13 | $14.04 | $14.04 | 25,483 | — | — |
| 2014-06-12 | $14.04 | $14.04 | 117,083 | — | — |
| 2014-06-11 | $14.64 | $14.64 | 253,050 | — | — |
| 2014-06-10 | $13.44 | $13.44 | 145,267 | — | — |
| 2014-06-09 | $13.02 | $13.02 | 86,900 | — | — |
| 2014-06-06 | $12.48 | $12.48 | 274,833 | — | — |
| 2014-06-05 | $11.88 | $11.88 | 51,567 | — | — |
| 2014-06-04 | $11.76 | $11.76 | 32,850 | — | — |
| 2014-06-03 | $11.88 | $11.88 | 39,117 | — | — |
| 2014-06-02 | $12.24 | $12.24 | 59,733 | — | — |
| 2014-05-30 | $12.42 | $12.42 | 53,667 | — | — |
| 2014-05-29 | $13.08 | $13.08 | 130,533 | — | — |
| 2014-05-28 | $12.78 | $12.78 | 13,783 | — | — |
| 2014-05-27 | $12.72 | $12.72 | 31,800 | — | — |
| 2014-05-23 | $12.90 | $12.90 | 91,600 | — | — |
| 2014-05-22 | $12.36 | $12.36 | 344,483 | — | — |
| 2014-05-21 | $13.14 | $13.14 | 545,850 | — | — |
| 2014-05-20 | $11.46 | $11.46 | 124,650 | — | — |
| 2014-05-19 | $12.00 | $12.00 | 24,150 | — | — |
| 2014-05-16 | $12.00 | $12.00 | 47,383 | — | — |
| 2014-05-15 | $11.52 | $11.52 | 23,867 | — | — |
| 2014-05-14 | $11.22 | $11.22 | 8,850 | — | — |
| 2014-05-13 | $11.22 | $11.22 | 8,500 | — | — |
| 2014-05-12 | $11.04 | $11.04 | 32,583 | — | — |
| 2014-05-09 | $11.04 | $11.04 | 5,550 | — | — |
| 2014-05-08 | $11.10 | $11.10 | 12,350 | — | — |
| 2014-05-07 | $11.10 | $11.10 | 20,367 | — | — |
| 2014-05-06 | $11.46 | $11.46 | 5,383 | — | — |
| 2014-05-05 | $11.40 | $11.40 | 21,083 | — | — |
| 2014-05-02 | $11.34 | $11.34 | 17,933 | — | — |
| 2014-05-01 | $11.52 | $11.52 | 9,767 | — | — |
| 2014-04-30 | $11.52 | $11.52 | 8,517 | — | — |
| 2014-04-29 | $11.70 | $11.70 | 12,800 | — | — |
| 2014-04-28 | $11.70 | $11.70 | 14,650 | — | — |
| 2014-04-25 | $11.82 | $11.82 | 9,167 | — | — |
| 2014-04-24 | $11.88 | $11.88 | 15,633 | — | — |
| 2014-04-23 | $12.06 | $12.06 | 4,383 | — | — |
| 2014-04-22 | $12.12 | $12.12 | 36,983 | — | — |
| 2014-04-21 | $12.24 | $12.24 | 16,383 | — | — |
| 2014-04-17 | $12.00 | $12.00 | 15,600 | — | — |
| 2014-04-16 | $11.94 | $11.94 | 16,517 | — | — |
| 2014-04-15 | $11.82 | $11.82 | 45,217 | — | — |
| 2014-04-14 | $12.12 | $12.12 | 4,600 | — | — |
| 2014-04-11 | $11.88 | $11.88 | 64,033 | — | — |
| 2014-04-10 | $12.36 | $12.36 | 18,583 | — | — |
| 2014-04-09 | $12.48 | $12.48 | 17,400 | — | — |
| 2014-04-08 | $12.24 | $12.24 | 9,267 | — | — |
| 2014-04-07 | $12.36 | $12.36 | 36,033 | — | — |
| 2014-04-04 | $12.54 | $12.54 | 95,700 | — | — |
| 2014-04-03 | $12.84 | $12.84 | 37,433 | — | — |
| 2014-04-02 | $13.02 | $13.02 | 69,100 | — | — |
| 2014-04-01 | $12.78 | $12.78 | 133,617 | — | — |
| 2014-03-31 | $12.48 | $12.48 | 20,517 | — | — |
| 2014-03-28 | $12.30 | $12.30 | 12,917 | — | — |
| 2014-03-27 | $12.12 | $12.12 | 28,567 | — | — |
| 2014-03-26 | $12.06 | $12.06 | 61,067 | — | — |
| 2014-03-25 | $12.66 | $12.66 | 84,633 | — | — |
| 2014-03-24 | $12.60 | $12.60 | 80,900 | — | — |
| 2014-03-21 | $12.06 | $12.06 | 15,850 | — | — |
| 2014-03-20 | $12.12 | $12.12 | 21,883 | — | — |
| 2014-03-19 | $12.24 | $12.24 | 38,667 | — | — |
| 2014-03-18 | $12.78 | $12.78 | 127,433 | — | — |
| 2014-03-17 | $12.12 | $12.12 | 11,550 | — | — |
| 2014-03-14 | $12.00 | $12.00 | 13,883 | — | — |
| 2014-03-13 | $12.06 | $12.06 | 17,617 | — | — |
| 2014-03-12 | $12.18 | $12.18 | 14,700 | — | — |
| 2014-03-11 | $12.30 | $12.30 | 17,733 | — | — |
| 2014-03-10 | $12.06 | $12.06 | 27,250 | — | — |
| 2014-03-07 | $12.12 | $12.12 | 46,933 | — | — |
| 2014-03-06 | $12.54 | $12.54 | 168,750 | — | — |
| 2014-03-05 | $12.72 | $12.72 | 74,150 | — | — |
| 2014-03-04 | $12.18 | $12.18 | 22,767 | — | — |
| 2014-03-03 | $12.12 | $12.12 | 7,400 | — | — |
| 2014-02-28 | $11.88 | $11.88 | 11,350 | — | — |
| 2014-02-27 | $11.94 | $11.94 | 19,400 | — | — |
| 2014-02-26 | $11.94 | $11.94 | 8,617 | — | — |
| 2014-02-25 | $12.06 | $12.06 | 11,500 | — | — |
| 2014-02-24 | $12.30 | $12.30 | 21,567 | — | — |
| 2014-02-21 | $12.18 | $12.18 | 11,667 | — | — |
| 2014-02-20 | $12.66 | $12.66 | 29,300 | — | — |
| 2014-02-19 | $12.18 | $12.18 | 48,400 | — | — |
| 2014-02-18 | $12.12 | $12.12 | 15,733 | — | — |
| 2014-02-14 | $11.94 | $11.94 | 7,000 | — | — |
| 2014-02-13 | $11.94 | $11.94 | 11,450 | — | — |
| 2014-02-12 | $11.88 | $11.88 | 9,383 | — | — |
| 2014-02-11 | $11.88 | $11.88 | 9,567 | — | — |
| 2014-02-10 | $11.76 | $11.76 | 11,417 | — | — |
| 2014-02-07 | $11.82 | $11.82 | 15,500 | — | — |
| 2014-02-06 | $11.64 | $11.64 | 9,267 | — | — |
| 2014-02-05 | $11.34 | $11.34 | 16,433 | — | — |
| 2014-02-04 | $11.46 | $11.46 | 14,433 | — | — |
| 2014-02-03 | $11.46 | $11.46 | 31,517 | — | — |
| 2014-01-31 | $11.64 | $11.64 | 21,083 | — | — |
| 2014-01-30 | $11.58 | $11.58 | 29,000 | — | — |
| 2014-01-29 | $11.58 | $11.58 | 18,900 | — | — |
| 2014-01-28 | $11.76 | $11.76 | 4,633 | — | — |
| 2014-01-27 | $11.64 | $11.64 | 47,217 | — | — |
| 2014-01-24 | $11.88 | $11.88 | 34,400 | — | — |
| 2014-01-23 | $11.82 | $11.82 | 38,217 | — | — |
| 2014-01-22 | $12.00 | $12.00 | 57,583 | — | — |
| 2014-01-21 | $12.42 | $12.42 | 134,883 | — | — |
| 2014-01-17 | $13.38 | $13.38 | 100,433 | — | — |
| 2014-01-16 | $14.46 | $14.46 | 160,000 | — | — |
| 2014-01-15 | $13.56 | $13.56 | 35,217 | — | — |
| 2014-01-14 | $13.14 | $13.14 | 10,633 | — | — |
| 2014-01-13 | $12.96 | $12.96 | 19,183 | — | — |
| 2014-01-10 | $13.44 | $13.44 | 17,700 | — | — |
| 2014-01-09 | $13.20 | $13.20 | 23,483 | — | — |
| 2014-01-08 | $13.68 | $13.68 | 38,500 | — | — |
| 2014-01-07 | $13.08 | $13.08 | 22,017 | — | — |
| 2014-01-06 | $12.72 | $12.72 | 56,900 | — | — |
| 2014-01-03 | $13.32 | $13.32 | 125,000 | — | — |
| 2014-01-02 | $12.96 | $12.96 | 12,083 | — | — |