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
- 2003-10-07 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 | $13.24 | $14.70 | 650 | — | — |
| 2014-12-30 | $13.20 | $14.65 | 25 | — | — |
| 2014-12-29 | $14.40 | $15.98 | 950 | — | — |
| 2014-12-26 | $14.80 | $16.43 | 50 | — | — |
| 2014-12-24 | $13.60 | $15.10 | 0 | — | — |
| 2014-12-23 | $13.60 | $15.10 | 25 | — | — |
| 2014-12-22 | $13.20 | $14.65 | 1,875 | — | — |
| 2014-12-19 | $14.00 | $15.54 | 2,300 | — | — |
| 2014-12-18 | $13.40 | $14.87 | 1,400 | — | — |
| 2014-12-17 | $13.12 | $14.56 | 325 | — | — |
| 2014-12-16 | $12.60 | $13.99 | 300 | — | — |
| 2014-12-15 | $13.00 | $14.43 | 125 | — | — |
| 2014-12-12 | $13.00 | $14.43 | 0 | — | — |
| 2014-12-11 | $13.00 | $14.43 | 0 | — | — |
| 2014-12-10 | $13.00 | $14.43 | 25 | — | — |
| 2014-12-09 | $13.20 | $14.65 | 850 | — | — |
| 2014-12-08 | $13.00 | $14.43 | 4,025 | — | — |
| 2014-12-05 | $12.00 | $13.32 | 625 | — | — |
| 2014-12-04 | $11.60 | $12.88 | 375 | — | — |
| 2014-12-03 | $11.64 | $12.92 | 0 | — | — |
| 2014-12-02 | $11.64 | $12.92 | 150 | — | — |
| 2014-12-01 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-28 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-26 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-25 | $11.60 | $12.88 | 250 | — | — |
| 2014-11-24 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-21 | $11.60 | $12.88 | 375 | — | — |
| 2014-11-20 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-19 | $11.60 | $12.88 | 0 | — | — |
| 2014-11-18 | $11.60 | $12.88 | 25 | — | — |
| 2014-11-17 | $12.00 | $13.32 | 625 | — | — |
| 2014-11-14 | $12.00 | $13.32 | 0 | — | — |
| 2014-11-13 | $12.00 | $13.32 | 25 | — | — |
| 2014-11-12 | $12.20 | $13.54 | 0 | — | — |
| 2014-11-11 | $12.20 | $13.54 | 0 | — | — |
| 2014-11-10 | $12.20 | $13.54 | 0 | — | — |
| 2014-11-07 | $12.20 | $13.54 | 0 | — | — |
| 2014-11-06 | $12.20 | $13.54 | 175 | — | — |
| 2014-11-05 | $12.20 | $13.54 | 100 | — | — |
| 2014-11-04 | $12.20 | $13.54 | 200 | — | — |
| 2014-11-03 | $12.32 | $13.68 | 250 | — | — |
| 2014-10-31 | $12.20 | $13.54 | 6,825 | — | — |
| 2014-10-30 | $12.00 | $13.32 | 125 | — | — |
| 2014-10-29 | $12.48 | $13.85 | 0 | — | — |
| 2014-10-28 | $12.48 | $13.85 | 475 | — | — |
| 2014-10-27 | $11.60 | $12.88 | 200 | — | — |
| 2014-10-24 | $11.60 | $12.88 | 50 | — | — |
| 2014-10-23 | $11.60 | $12.88 | 0 | — | — |
| 2014-10-22 | $11.60 | $12.88 | 1,775 | — | — |
| 2014-10-21 | $11.88 | $13.19 | 0 | — | — |
| 2014-10-20 | $11.88 | $13.19 | 0 | — | — |
| 2014-10-17 | $11.88 | $13.19 | 0 | — | — |
| 2014-10-16 | $11.88 | $13.19 | 0 | — | — |
| 2014-10-15 | $11.88 | $13.19 | 5,575 | — | — |
| 2014-10-14 | $11.68 | $12.96 | 0 | — | — |
| 2014-10-13 | $11.68 | $12.96 | 0 | — | — |
| 2014-10-10 | $11.68 | $12.96 | 0 | — | — |
| 2014-10-09 | $11.68 | $12.96 | 625 | — | — |
| 2014-10-08 | $12.00 | $13.32 | 225 | — | — |
| 2014-10-07 | $11.68 | $12.96 | 0 | — | — |
| 2014-10-06 | $11.68 | $12.96 | 5,150 | — | — |
| 2014-10-03 | $11.60 | $12.88 | 100 | — | — |
| 2014-10-02 | $11.60 | $12.88 | 625 | — | — |
| 2014-10-01 | $11.84 | $13.14 | 1,075 | — | — |
| 2014-09-30 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-29 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-26 | $12.00 | $13.32 | 175 | — | — |
| 2014-09-25 | $12.20 | $13.54 | 0 | — | — |
| 2014-09-24 | $12.20 | $13.54 | 925 | — | — |
| 2014-09-23 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-22 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-19 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-18 | $12.00 | $13.32 | 0 | — | — |
| 2014-09-17 | $12.00 | $13.32 | 4,225 | — | — |
| 2014-09-16 | $12.00 | $13.32 | 475 | — | — |
| 2014-09-15 | $11.92 | $13.23 | 2,150 | — | — |
| 2014-09-12 | $11.40 | $12.65 | 100 | — | — |
| 2014-09-11 | $11.28 | $12.52 | 2,500 | — | — |
| 2014-09-10 | $11.28 | $12.52 | 2,275 | — | — |
| 2014-09-09 | $10.60 | $11.77 | 3,700 | — | — |
| 2014-09-08 | $10.16 | $11.28 | 0 | — | — |
| 2014-09-05 | $10.16 | $11.28 | 0 | — | — |
| 2014-09-04 | $10.16 | $11.28 | 1,625 | — | — |
| 2014-09-03 | $10.16 | $11.28 | 50 | — | — |
| 2014-09-02 | $10.00 | $11.10 | 2,075 | — | — |
| 2014-08-29 | $10.00 | $11.10 | 325 | — | — |
| 2014-08-28 | $10.00 | $11.10 | 25 | — | — |
| 2014-08-27 | $10.00 | $11.10 | 0 | — | — |
| 2014-08-26 | $10.00 | $11.10 | 25 | — | — |
| 2014-08-25 | $10.40 | $11.54 | 250 | — | — |
| 2014-08-22 | $10.32 | $11.46 | 8,750 | — | — |
| 2014-08-21 | $9.84 | $10.92 | 0 | — | — |
| 2014-08-20 | $9.84 | $10.92 | 0 | — | — |
| 2014-08-19 | $9.84 | $10.92 | 0 | — | — |
| 2014-08-18 | $9.84 | $10.92 | 525 | — | — |
| 2014-08-15 | $9.84 | $10.92 | 0 | — | — |
| 2014-08-14 | $9.84 | $10.92 | 0 | — | — |
| 2014-08-13 | $9.84 | $10.92 | 200 | — | — |
| 2014-08-12 | $10.20 | $11.32 | 450 | — | — |
| 2014-08-11 | $10.20 | $11.32 | 2,325 | — | — |
| 2014-08-08 | $10.20 | $11.32 | 0 | — | — |
| 2014-08-07 | $10.20 | $11.32 | 0 | — | — |
| 2014-08-06 | $10.20 | $11.32 | 0 | — | — |
| 2014-08-05 | $10.20 | $11.32 | 0 | — | — |
| 2014-08-04 | $10.20 | $11.32 | 1,975 | — | — |
| 2014-08-01 | $10.40 | $11.54 | 650 | — | — |
| 2014-07-31 | $10.60 | $11.77 | 0 | — | — |
| 2014-07-30 | $10.60 | $11.77 | 25 | — | — |
| 2014-07-29 | $10.28 | $11.41 | 0 | — | — |
| 2014-07-28 | $10.28 | $11.41 | 0 | — | — |
| 2014-07-25 | $10.28 | $11.41 | 0 | — | — |
| 2014-07-24 | $10.28 | $11.41 | 3,225 | — | — |
| 2014-07-23 | $10.60 | $11.77 | 3,275 | — | — |
| 2014-07-22 | $9.84 | $10.92 | 0 | — | — |
| 2014-07-21 | $9.84 | $10.92 | 0 | — | — |
| 2014-07-18 | $9.84 | $10.92 | 500 | — | — |
| 2014-07-17 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-16 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-15 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-14 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-11 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-10 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-09 | $10.00 | $11.10 | 0 | — | — |
| 2014-07-08 | $10.00 | $11.10 | 500 | — | — |
| 2014-07-07 | $10.20 | $11.32 | 0 | — | — |
| 2014-07-03 | $10.20 | $11.32 | 0 | — | — |
| 2014-07-02 | $10.20 | $11.32 | 0 | — | — |
| 2014-07-01 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-30 | $10.20 | $11.32 | 3,100 | — | — |
| 2014-06-27 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-26 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-25 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-24 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-23 | $10.20 | $11.32 | 400 | — | — |
| 2014-06-20 | $10.00 | $11.10 | 50 | — | — |
| 2014-06-19 | $9.64 | $10.70 | 625 | — | — |
| 2014-06-18 | $10.00 | $11.10 | 725 | — | — |
| 2014-06-17 | $10.00 | $11.10 | 0 | — | — |
| 2014-06-16 | $10.00 | $11.10 | 250 | — | — |
| 2014-06-13 | $10.00 | $11.10 | 2,775 | — | — |
| 2014-06-12 | $9.64 | $10.70 | 50 | — | — |
| 2014-06-11 | $10.00 | $11.10 | 0 | — | — |
| 2014-06-10 | $10.00 | $11.10 | 0 | — | — |
| 2014-06-09 | $10.00 | $11.10 | 1,250 | — | — |
| 2014-06-06 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-05 | $10.20 | $11.32 | 1,000 | — | — |
| 2014-06-04 | $10.20 | $11.32 | 1,300 | — | — |
| 2014-06-03 | $10.20 | $11.32 | 0 | — | — |
| 2014-06-02 | $10.20 | $11.32 | 0 | — | — |
| 2014-05-30 | $10.20 | $11.32 | 1,775 | — | — |
| 2014-05-29 | $10.20 | $11.32 | 0 | — | — |
| 2014-05-28 | $10.20 | $11.32 | 0 | — | — |
| 2014-05-27 | $10.20 | $11.32 | 2,850 | — | — |
| 2014-05-23 | $10.00 | $11.10 | 6,675 | — | — |
| 2014-05-22 | $10.00 | $11.10 | 1,300 | — | — |
| 2014-05-21 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-20 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-19 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-16 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-15 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-14 | $9.96 | $11.06 | 0 | — | — |
| 2014-05-13 | $9.96 | $11.06 | 250 | — | — |
| 2014-05-12 | $9.92 | $11.01 | 0 | — | — |
| 2014-05-09 | $9.92 | $11.01 | 0 | — | — |
| 2014-05-08 | $9.92 | $11.01 | 0 | — | — |
| 2014-05-07 | $9.92 | $11.01 | 200 | — | — |
| 2014-05-06 | $9.40 | $10.43 | 800 | — | — |
| 2014-05-05 | $10.00 | $11.10 | 150 | — | — |
| 2014-05-02 | $9.68 | $10.74 | 1,025 | — | — |
| 2014-05-01 | $10.08 | $11.19 | 0 | — | — |
| 2014-04-30 | $10.08 | $11.19 | 0 | — | — |
| 2014-04-29 | $10.08 | $11.19 | 0 | — | — |
| 2014-04-28 | $10.08 | $11.19 | 25 | — | — |
| 2014-04-25 | $9.68 | $10.74 | 500 | — | — |
| 2014-04-24 | $9.68 | $10.74 | 50 | — | — |
| 2014-04-23 | $10.48 | $11.63 | 0 | — | — |
| 2014-04-22 | $10.48 | $11.63 | 0 | — | — |
| 2014-04-21 | $10.48 | $11.63 | 3,250 | — | — |
| 2014-04-17 | $10.00 | $11.10 | 0 | — | — |
| 2014-04-16 | $10.00 | $11.10 | 0 | — | — |
| 2014-04-15 | $10.00 | $11.10 | 0 | — | — |
| 2014-04-14 | $10.00 | $11.10 | 275 | — | — |
| 2014-04-11 | $9.96 | $11.06 | 250 | — | — |
| 2014-04-10 | $10.00 | $11.10 | 650 | — | — |
| 2014-04-09 | $10.40 | $11.54 | 450 | — | — |
| 2014-04-08 | $10.00 | $11.10 | 1,000 | — | — |
| 2014-04-07 | $9.60 | $10.66 | 25 | — | — |
| 2014-04-04 | $10.40 | $11.54 | 0 | — | — |
| 2014-04-03 | $10.40 | $11.54 | 0 | — | — |
| 2014-04-02 | $10.40 | $11.54 | 125 | — | — |
| 2014-04-01 | $10.04 | $11.14 | 1,025 | — | — |
| 2014-03-31 | $9.84 | $10.92 | 25 | — | — |
| 2014-03-28 | $9.40 | $10.43 | 225 | — | — |
| 2014-03-27 | $9.60 | $10.66 | 0 | — | — |
| 2014-03-26 | $9.60 | $10.66 | 1,775 | — | — |
| 2014-03-25 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-24 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-21 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-20 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-19 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-18 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-17 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-14 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-13 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-12 | $9.92 | $11.01 | 0 | — | — |
| 2014-03-11 | $9.92 | $11.01 | 1,350 | — | — |
| 2014-03-10 | $9.96 | $11.06 | 100 | — | — |
| 2014-03-07 | $10.00 | $11.10 | 875 | — | — |
| 2014-03-06 | $9.80 | $10.88 | 775 | — | — |
| 2014-03-05 | $9.60 | $10.66 | 1,600 | — | — |
| 2014-03-04 | $10.00 | $11.10 | 5,500 | — | — |
| 2014-03-03 | $9.80 | $10.88 | 375 | — | — |
| 2014-02-28 | $9.60 | $10.66 | 550 | — | — |
| 2014-02-27 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-26 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-25 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-24 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-21 | $9.40 | $10.43 | 525 | — | — |
| 2014-02-20 | $9.20 | $10.21 | 75 | — | — |
| 2014-02-19 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-18 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-14 | $9.40 | $10.43 | 0 | — | — |
| 2014-02-13 | $9.40 | $10.43 | 1,750 | — | — |
| 2014-02-12 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-11 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-10 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-07 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-06 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-05 | $9.44 | $10.48 | 0 | — | — |
| 2014-02-04 | $9.44 | $10.48 | 375 | — | — |
| 2014-02-03 | $9.28 | $10.30 | 0 | — | — |
| 2014-01-31 | $9.28 | $10.30 | 0 | — | — |
| 2014-01-30 | $9.28 | $10.30 | 0 | — | — |
| 2014-01-29 | $9.28 | $10.30 | 0 | — | — |
| 2014-01-28 | $9.28 | $10.30 | 2,325 | — | — |
| 2014-01-27 | $9.60 | $10.66 | 0 | — | — |
| 2014-01-24 | $9.60 | $10.66 | 0 | — | — |
| 2014-01-23 | $9.60 | $10.66 | 0 | — | — |
| 2014-01-22 | $9.60 | $10.66 | 100 | — | — |
| 2014-01-21 | $9.20 | $10.21 | 0 | — | — |
| 2014-01-17 | $9.20 | $10.21 | 0 | — | — |
| 2014-01-16 | $9.20 | $10.21 | 0 | — | — |
| 2014-01-15 | $9.20 | $10.21 | 50 | — | — |
| 2014-01-14 | $9.48 | $10.52 | 0 | — | — |
| 2014-01-13 | $9.48 | $10.52 | 0 | — | — |
| 2014-01-10 | $9.48 | $10.52 | 0 | — | — |
| 2014-01-09 | $9.48 | $10.52 | 300 | — | — |
| 2014-01-08 | $9.24 | $10.26 | 0 | — | — |
| 2014-01-07 | $9.24 | $10.26 | 425 | — | — |
| 2014-01-06 | $9.48 | $10.52 | 0 | — | — |
| 2014-01-03 | $9.48 | $10.52 | 0 | — | — |
| 2014-01-02 | $9.48 | $10.52 | 0 | — | — |