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
- 2012-05-10 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 | $10.15 | $10.15 | 23,500 | — | — |
| 2014-12-30 | $10.27 | $10.27 | 100 | — | — |
| 2014-12-29 | $10.27 | $10.27 | 200 | — | — |
| 2014-12-26 | $10.25 | $10.25 | 2,400 | — | — |
| 2014-12-24 | $10.25 | $10.25 | 0 | — | — |
| 2014-12-23 | $10.27 | $10.27 | 1,000 | — | — |
| 2014-12-22 | $10.31 | $10.31 | 2,500 | — | — |
| 2014-12-19 | $10.25 | $10.25 | 0 | — | — |
| 2014-12-18 | $10.25 | $10.25 | 300 | — | — |
| 2014-12-17 | $10.12 | $10.12 | 300 | — | — |
| 2014-12-16 | $10.13 | $10.13 | 1,400 | — | — |
| 2014-12-15 | $10.10 | $10.10 | 6,100 | — | — |
| 2014-12-12 | $10.16 | $10.16 | 1,400 | — | — |
| 2014-12-11 | $10.15 | $10.15 | 100 | — | — |
| 2014-12-10 | $10.23 | $10.23 | 1,300 | — | — |
| 2014-12-09 | $10.17 | $10.17 | 1,000 | — | — |
| 2014-12-08 | $10.30 | $10.30 | 1,500 | — | — |
| 2014-12-05 | $10.26 | $10.26 | 700 | — | — |
| 2014-12-04 | $10.18 | $10.18 | 100 | — | — |
| 2014-12-03 | $10.15 | $10.15 | 0 | — | — |
| 2014-12-02 | $10.15 | $10.15 | 3,000 | — | — |
| 2014-12-01 | $10.60 | $10.60 | 400 | — | — |
| 2014-11-28 | $10.65 | $10.65 | 600 | — | — |
| 2014-11-26 | $10.08 | $10.08 | 300 | — | — |
| 2014-11-25 | $10.09 | $10.09 | 100 | — | — |
| 2014-11-24 | $10.60 | $10.60 | 6,100 | — | — |
| 2014-11-21 | $10.28 | $10.28 | 400 | — | — |
| 2014-11-20 | $10.10 | $10.10 | 2,600 | — | — |
| 2014-11-19 | $10.05 | $10.05 | 100 | — | — |
| 2014-11-18 | $10.26 | $10.26 | 1,100 | — | — |
| 2014-11-17 | $10.05 | $10.05 | 2,500 | — | — |
| 2014-11-14 | $10.17 | $10.17 | 200 | — | — |
| 2014-11-13 | $10.05 | $10.05 | 0 | — | — |
| 2014-11-12 | $10.05 | $10.05 | 300 | — | — |
| 2014-11-11 | $10.10 | $10.10 | 2,000 | — | — |
| 2014-11-10 | $10.33 | $10.33 | 400 | — | — |
| 2014-11-07 | $10.38 | $10.38 | 500 | — | — |
| 2014-11-06 | $10.37 | $10.37 | 100 | — | — |
| 2014-11-05 | $10.39 | $10.39 | 3,400 | — | — |
| 2014-11-04 | $10.31 | $10.31 | 700 | — | — |
| 2014-11-03 | $10.40 | $10.40 | 0 | — | — |
| 2014-10-31 | $10.40 | $10.40 | 1,700 | — | — |
| 2014-10-30 | $10.33 | $10.33 | 1,900 | — | — |
| 2014-10-29 | $10.33 | $10.33 | 100 | — | — |
| 2014-10-28 | $10.42 | $10.42 | 1,300 | — | — |
| 2014-10-27 | $10.60 | $10.60 | 600 | — | — |
| 2014-10-24 | $10.38 | $10.38 | 400 | — | — |
| 2014-10-23 | $10.50 | $10.50 | 300 | — | — |
| 2014-10-22 | $10.31 | $10.31 | 100 | — | — |
| 2014-10-21 | $10.50 | $10.50 | 3,100 | — | — |
| 2014-10-20 | $10.37 | $10.37 | 100 | — | — |
| 2014-10-17 | $10.45 | $10.45 | 2,000 | — | — |
| 2014-10-16 | $10.40 | $10.40 | 500 | — | — |
| 2014-10-15 | $10.40 | $10.40 | 800 | — | — |
| 2014-10-14 | $10.57 | $10.57 | 12,300 | — | — |
| 2014-10-13 | $10.95 | $10.95 | 100 | — | — |
| 2014-10-10 | $11.06 | $11.06 | 800 | — | — |
| 2014-10-09 | $10.97 | $10.97 | 500 | — | — |
| 2014-10-08 | $10.96 | $10.96 | 200 | — | — |
| 2014-10-07 | $11.00 | $11.00 | 1,300 | — | — |
| 2014-10-06 | $11.00 | $11.00 | 0 | — | — |
| 2014-10-03 | $11.00 | $11.00 | 20,800 | — | — |
| 2014-10-02 | $11.22 | $11.22 | 0 | — | — |
| 2014-10-01 | $11.22 | $11.22 | 4,200 | — | — |
| 2014-09-30 | $10.95 | $10.95 | 0 | — | — |
| 2014-09-29 | $10.95 | $10.95 | 300 | — | — |
| 2014-09-26 | $10.96 | $10.96 | 1,300 | — | — |
| 2014-09-25 | $11.25 | $11.25 | 1,700 | — | — |
| 2014-09-24 | $11.01 | $11.01 | 8,100 | — | — |
| 2014-09-23 | $11.06 | $11.06 | 6,800 | — | — |
| 2014-09-22 | $11.16 | $11.16 | 1,000 | — | — |
| 2014-09-19 | $11.25 | $11.25 | 4,200 | — | — |
| 2014-09-18 | $11.22 | $11.22 | 1,200 | — | — |
| 2014-09-17 | $11.25 | $11.25 | 3,800 | — | — |
| 2014-09-16 | $11.09 | $11.09 | 1,700 | — | — |
| 2014-09-15 | $11.23 | $11.23 | 0 | — | — |
| 2014-09-12 | $11.23 | $11.23 | 0 | — | — |
| 2014-09-11 | $11.23 | $11.23 | 21,000 | — | — |
| 2014-09-10 | $10.91 | $10.91 | 1,800 | — | — |
| 2014-09-09 | $10.94 | $10.94 | 1,300 | — | — |
| 2014-09-08 | $10.98 | $10.98 | 1,000 | — | — |
| 2014-09-05 | $11.15 | $11.15 | 600 | — | — |
| 2014-09-04 | $11.17 | $11.17 | 400 | — | — |
| 2014-09-03 | $11.17 | $11.17 | 100 | — | — |
| 2014-09-02 | $11.30 | $11.30 | 400 | — | — |
| 2014-08-29 | $11.23 | $11.23 | 400 | — | — |
| 2014-08-28 | $11.30 | $11.30 | 5,100 | — | — |
| 2014-08-27 | $11.31 | $11.31 | 0 | — | — |
| 2014-08-26 | $11.31 | $11.31 | 2,100 | — | — |
| 2014-08-25 | $11.35 | $11.35 | 3,400 | — | — |
| 2014-08-22 | $11.50 | $11.50 | 4,600 | — | — |
| 2014-08-21 | $11.20 | $11.20 | 1,800 | — | — |
| 2014-08-20 | $11.08 | $11.08 | 2,700 | — | — |
| 2014-08-19 | $11.03 | $11.03 | 2,900 | — | — |
| 2014-08-18 | $11.15 | $11.15 | 2,000 | — | — |
| 2014-08-15 | $10.95 | $10.95 | 100 | — | — |
| 2014-08-14 | $10.99 | $10.99 | 3,400 | — | — |
| 2014-08-13 | $11.06 | $11.06 | 1,500 | — | — |
| 2014-08-12 | $10.92 | $10.92 | 15,000 | — | — |
| 2014-08-11 | $10.95 | $10.95 | 3,700 | — | — |
| 2014-08-08 | $11.10 | $11.10 | 10,300 | — | — |
| 2014-08-07 | $11.25 | $11.25 | 500 | — | — |
| 2014-08-06 | $11.00 | $11.00 | 0 | — | — |
| 2014-08-05 | $11.00 | $11.00 | 3,900 | — | — |
| 2014-08-04 | $11.24 | $11.24 | 0 | — | — |
| 2014-08-01 | $11.24 | $11.24 | 1,600 | — | — |
| 2014-07-31 | $10.70 | $10.70 | 3,900 | — | — |
| 2014-07-30 | $11.11 | $11.11 | 600 | — | — |
| 2014-07-29 | $11.62 | $11.62 | 11,200 | — | — |
| 2014-07-28 | $11.60 | $11.60 | 5,700 | — | — |
| 2014-07-25 | $11.20 | $11.20 | 1,000 | — | — |
| 2014-07-24 | $11.50 | $11.50 | 2,000 | — | — |
| 2014-07-23 | $11.06 | $11.06 | 100 | — | — |
| 2014-07-22 | $11.37 | $11.37 | 0 | — | — |
| 2014-07-21 | $11.37 | $11.37 | 500 | — | — |
| 2014-07-18 | $11.15 | $11.15 | 0 | — | — |
| 2014-07-17 | $11.15 | $11.15 | 1,400 | — | — |
| 2014-07-16 | $11.15 | $11.15 | 0 | — | — |
| 2014-07-15 | $11.15 | $11.15 | 0 | — | — |
| 2014-07-14 | $11.15 | $11.15 | 2,600 | — | — |
| 2014-07-11 | $11.20 | $11.20 | 1,800 | — | — |
| 2014-07-10 | $11.30 | $11.30 | 1,100 | — | — |
| 2014-07-09 | $11.30 | $11.30 | 4,700 | — | — |
| 2014-07-08 | $11.35 | $11.35 | 6,800 | — | — |
| 2014-07-07 | $12.12 | $12.12 | 500 | — | — |
| 2014-07-03 | $12.22 | $12.22 | 11,300 | — | — |
| 2014-07-02 | $11.51 | $11.51 | 2,400 | — | — |
| 2014-07-01 | $12.29 | $12.29 | 3,300 | — | — |
| 2014-06-30 | $12.08 | $12.08 | 1,600 | — | — |
| 2014-06-27 | $12.05 | $12.05 | 3,400 | — | — |
| 2014-06-26 | $12.07 | $12.07 | 6,300 | — | — |
| 2014-06-25 | $12.25 | $12.25 | 7,000 | — | — |
| 2014-06-24 | $12.35 | $12.35 | 1,500 | — | — |
| 2014-06-23 | $12.40 | $12.40 | 9,800 | — | — |
| 2014-06-20 | $11.50 | $11.50 | 29,200 | — | — |
| 2014-06-19 | $12.47 | $12.47 | 16,900 | — | — |
| 2014-06-18 | $12.99 | $12.99 | 27,200 | — | — |
| 2014-06-17 | $12.89 | $12.89 | 73,700 | — | — |
| 2014-06-16 | $12.77 | $12.77 | 17,000 | — | — |
| 2014-06-13 | $12.08 | $12.08 | 6,800 | — | — |
| 2014-06-12 | $12.04 | $12.04 | 34,700 | — | — |
| 2014-06-11 | $11.55 | $11.55 | 3,500 | — | — |
| 2014-06-10 | $11.62 | $11.62 | 11,700 | — | — |
| 2014-06-09 | $11.60 | $11.60 | 9,600 | — | — |
| 2014-06-06 | $11.00 | $11.00 | 400 | — | — |
| 2014-06-05 | $11.00 | $11.00 | 7,200 | — | — |
| 2014-06-04 | $11.00 | $11.00 | 7,400 | — | — |
| 2014-06-03 | $10.86 | $10.86 | 12,800 | — | — |
| 2014-06-02 | $10.26 | $10.26 | 400 | — | — |
| 2014-05-30 | $10.80 | $10.80 | 30,400 | — | — |
| 2014-05-29 | $10.85 | $10.85 | 21,700 | — | — |
| 2014-05-28 | $11.00 | $11.00 | 32,900 | — | — |
| 2014-05-27 | $10.55 | $10.55 | 1,100 | — | — |
| 2014-05-23 | $10.50 | $10.50 | 0 | — | — |
| 2014-05-22 | $10.50 | $10.50 | 0 | — | — |
| 2014-05-21 | $10.50 | $10.50 | 800 | — | — |
| 2014-05-20 | $10.74 | $10.74 | 200 | — | — |
| 2014-05-19 | $10.75 | $10.75 | 4,300 | — | — |
| 2014-05-16 | $10.70 | $10.70 | 4,500 | — | — |
| 2014-05-15 | $10.56 | $10.56 | 42,300 | — | — |
| 2014-05-14 | $10.46 | $10.46 | 2,000 | — | — |
| 2014-05-13 | $10.33 | $10.33 | 2,400 | — | — |
| 2014-05-12 | $10.46 | $10.46 | 5,700 | — | — |
| 2014-05-09 | $10.44 | $10.44 | 14,000 | — | — |
| 2014-05-08 | $10.33 | $10.33 | 300 | — | — |
| 2014-05-07 | $10.33 | $10.33 | 6,800 | — | — |
| 2014-05-06 | $10.20 | $10.20 | 2,600 | — | — |
| 2014-05-05 | $10.33 | $10.33 | 3,300 | — | — |
| 2014-05-02 | $10.33 | $10.33 | 1,600 | — | — |
| 2014-05-01 | $10.35 | $10.35 | 600 | — | — |
| 2014-04-30 | $10.36 | $10.36 | 200 | — | — |
| 2014-04-29 | $10.64 | $10.64 | 200 | — | — |
| 2014-04-28 | $10.68 | $10.68 | 200 | — | — |
| 2014-04-25 | $10.54 | $10.54 | 1,600 | — | — |
| 2014-04-24 | $10.75 | $10.75 | 5,900 | — | — |
| 2014-04-23 | $10.38 | $10.38 | 2,400 | — | — |
| 2014-04-22 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-21 | $10.80 | $10.80 | 13,700 | — | — |
| 2014-04-17 | $10.80 | $10.80 | 5,100 | — | — |
| 2014-04-16 | $10.79 | $10.79 | 0 | — | — |
| 2014-04-15 | $10.79 | $10.79 | 1,000 | — | — |
| 2014-04-14 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-11 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-10 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-09 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-08 | $10.80 | $10.80 | 0 | — | — |
| 2014-04-07 | $10.80 | $10.80 | 100 | — | — |
| 2014-04-04 | $10.80 | $10.80 | 100 | — | — |
| 2014-04-03 | $10.80 | $10.80 | 100 | — | — |
| 2014-04-02 | $10.74 | $10.74 | 100 | — | — |
| 2014-04-01 | $10.95 | $10.95 | 200 | — | — |
| 2014-03-31 | $10.55 | $10.55 | 0 | — | — |
| 2014-03-28 | $10.55 | $10.55 | 0 | — | — |
| 2014-03-27 | $10.55 | $10.55 | 0 | — | — |
| 2014-03-26 | $10.55 | $10.55 | 0 | — | — |
| 2014-03-25 | $10.55 | $10.55 | 200 | — | — |
| 2014-03-24 | $10.55 | $10.55 | 400 | — | — |
| 2014-03-21 | $10.55 | $10.55 | 100 | — | — |
| 2014-03-20 | $10.62 | $10.62 | 2,000 | — | — |
| 2014-03-19 | $10.70 | $10.70 | 11,800 | — | — |
| 2014-03-18 | $10.41 | $10.41 | 29,900 | — | — |
| 2014-03-17 | $10.40 | $10.40 | 4,400 | — | — |
| 2014-03-14 | $10.21 | $10.21 | 300 | — | — |
| 2014-03-13 | $10.20 | $10.20 | 1,500 | — | — |
| 2014-03-12 | $10.23 | $10.23 | 5,500 | — | — |
| 2014-03-11 | $10.24 | $10.24 | 7,100 | — | — |
| 2014-03-10 | $10.20 | $10.20 | 4,100 | — | — |
| 2014-03-07 | $10.40 | $10.40 | 18,700 | — | — |
| 2014-03-06 | $10.37 | $10.37 | 18,400 | — | — |
| 2014-03-05 | $10.45 | $10.45 | 26,900 | — | — |
| 2014-03-04 | $10.42 | $10.42 | 13,800 | — | — |
| 2014-03-03 | $10.02 | $10.02 | 8,700 | — | — |
| 2014-02-28 | $10.20 | $10.20 | 1,200 | — | — |
| 2014-02-27 | $10.28 | $10.28 | 200 | — | — |
| 2014-02-26 | $10.05 | $10.05 | 700 | — | — |
| 2014-02-25 | $10.05 | $10.05 | 4,600 | — | — |
| 2014-02-24 | $10.26 | $10.26 | 32,600 | — | — |
| 2014-02-21 | $10.00 | $10.00 | 0 | — | — |
| 2014-02-20 | $10.00 | $10.00 | 0 | — | — |
| 2014-02-19 | $10.00 | $10.00 | 2,400 | — | — |
| 2014-02-18 | $10.00 | $10.00 | 0 | — | — |
| 2014-02-14 | $10.00 | $10.00 | 0 | — | — |
| 2014-02-13 | $10.00 | $10.00 | 25,100 | — | — |
| 2014-02-12 | $9.92 | $9.92 | 0 | — | — |
| 2014-02-11 | $9.92 | $9.92 | 1,600 | — | — |
| 2014-02-10 | $9.80 | $9.80 | 0 | — | — |
| 2014-02-07 | $9.80 | $9.80 | 1,500 | — | — |
| 2014-02-06 | $9.92 | $9.92 | 0 | — | — |
| 2014-02-05 | $9.92 | $9.92 | 18,300 | — | — |
| 2014-02-04 | $9.75 | $9.75 | 8,900 | — | — |
| 2014-02-03 | $9.93 | $9.93 | 0 | — | — |
| 2014-01-31 | $9.93 | $9.93 | 13,100 | — | — |
| 2014-01-30 | $9.99 | $9.99 | 4,100 | — | — |
| 2014-01-29 | $10.00 | $10.00 | 5,000 | — | — |
| 2014-01-28 | $9.95 | $9.95 | 1,400 | — | — |
| 2014-01-27 | $9.95 | $9.95 | 3,500 | — | — |
| 2014-01-24 | $10.00 | $10.00 | 7,700 | — | — |
| 2014-01-23 | $10.00 | $10.00 | 21,400 | — | — |
| 2014-01-22 | $9.99 | $9.99 | 15,200 | — | — |
| 2014-01-21 | $9.27 | $9.27 | 4,600 | — | — |
| 2014-01-17 | $8.94 | $8.94 | 1,300 | — | — |
| 2014-01-16 | $9.00 | $9.00 | 1,000 | — | — |
| 2014-01-15 | $9.20 | $9.20 | 14,500 | — | — |
| 2014-01-14 | $8.80 | $8.80 | 6,000 | — | — |
| 2014-01-13 | $8.65 | $8.65 | 9,200 | — | — |
| 2014-01-10 | $9.00 | $9.00 | 3,600 | — | — |
| 2014-01-09 | $9.10 | $9.10 | 21,100 | — | — |
| 2014-01-08 | $9.95 | $9.95 | 6,200 | — | — |
| 2014-01-07 | $9.31 | $9.31 | 4,500 | — | — |
| 2014-01-06 | $9.42 | $9.42 | 10,300 | — | — |
| 2014-01-03 | $8.60 | $8.60 | 6,000 | — | — |
| 2014-01-02 | $8.60 | $8.60 | 8,200 | — | — |