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
- 1993-03-02 to 2026-08-31
- 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 | $8.07 | $19.56 | 4,400 | — | — |
| 2014-12-30 | $8.19 | $19.86 | 200 | — | — |
| 2014-12-29 | $8.19 | $19.86 | 7,600 | — | — |
| 2014-12-26 | $8.15 | $19.76 | 2,000 | — | — |
| 2014-12-24 | $8.00 | $19.40 | 0 | — | — |
| 2014-12-23 | $8.21 | $19.90 | 4,500 | — | — |
| 2014-12-22 | $8.20 | $19.88 | 5,700 | — | — |
| 2014-12-19 | $8.18 | $19.83 | 4,500 | — | — |
| 2014-12-18 | $8.00 | $19.40 | 1,400 | — | — |
| 2014-12-17 | $8.21 | $19.90 | 1,700 | — | — |
| 2014-12-16 | $8.20 | $19.88 | 900 | — | — |
| 2014-12-15 | $8.01 | $19.42 | 1,000 | — | — |
| 2014-12-12 | $8.11 | $19.66 | 500 | — | — |
| 2014-12-11 | $7.96 | $19.30 | 1,600 | — | — |
| 2014-12-10 | $8.01 | $19.42 | 7,300 | — | — |
| 2014-12-09 | $8.16 | $19.78 | 900 | — | — |
| 2014-12-08 | $8.12 | $19.69 | 3,700 | — | — |
| 2014-12-05 | $8.23 | $19.95 | 4,100 | — | — |
| 2014-12-04 | $8.25 | $19.78 | 3,500 | — | — |
| 2014-12-03 | $8.23 | $19.74 | 4,700 | — | — |
| 2014-12-02 | $8.23 | $19.74 | 1,000 | — | — |
| 2014-12-01 | $8.14 | $19.52 | 8,700 | — | — |
| 2014-11-28 | $8.21 | $19.69 | 2,700 | — | — |
| 2014-11-26 | $8.21 | $19.69 | 4,900 | — | — |
| 2014-11-25 | $8.22 | $19.71 | 800 | — | — |
| 2014-11-24 | $8.20 | $19.66 | 4,400 | — | — |
| 2014-11-21 | $8.15 | $19.54 | 400 | — | — |
| 2014-11-20 | $8.15 | $19.54 | 3,700 | — | — |
| 2014-11-19 | $8.09 | $19.40 | 7,000 | — | — |
| 2014-11-18 | $7.97 | $19.11 | 1,500 | — | — |
| 2014-11-17 | $7.87 | $18.87 | 800 | — | — |
| 2014-11-14 | $7.87 | $18.87 | 1,500 | — | — |
| 2014-11-13 | $7.85 | $18.82 | 0 | — | — |
| 2014-11-12 | $7.85 | $18.82 | 0 | — | — |
| 2014-11-11 | $7.85 | $18.82 | 900 | — | — |
| 2014-11-10 | $7.97 | $19.11 | 1,500 | — | — |
| 2014-11-07 | $7.80 | $18.70 | 5,100 | — | — |
| 2014-11-06 | $8.04 | $19.28 | 200 | — | — |
| 2014-11-05 | $8.03 | $19.26 | 300 | — | — |
| 2014-11-04 | $7.92 | $18.99 | 3,200 | — | — |
| 2014-11-03 | $8.04 | $19.28 | 300 | — | — |
| 2014-10-31 | $7.92 | $18.99 | 1,100 | — | — |
| 2014-10-30 | $7.96 | $19.09 | 1,500 | — | — |
| 2014-10-29 | $7.93 | $19.02 | 100 | — | — |
| 2014-10-28 | $7.97 | $19.11 | 4,300 | — | — |
| 2014-10-27 | $7.99 | $19.16 | 1,400 | — | — |
| 2014-10-24 | $7.99 | $19.16 | 2,000 | — | — |
| 2014-10-23 | $8.03 | $19.26 | 800 | — | — |
| 2014-10-22 | $8.00 | $19.18 | 3,700 | — | — |
| 2014-10-21 | $7.96 | $19.09 | 400 | — | — |
| 2014-10-20 | $7.96 | $19.09 | 1,700 | — | — |
| 2014-10-17 | $8.10 | $19.42 | 7,600 | — | — |
| 2014-10-16 | $8.19 | $19.64 | 0 | — | — |
| 2014-10-15 | $8.19 | $19.64 | 1,200 | — | — |
| 2014-10-14 | $8.21 | $19.69 | 2,800 | — | — |
| 2014-10-13 | $8.05 | $19.30 | 0 | — | — |
| 2014-10-10 | $8.05 | $19.30 | 2,500 | — | — |
| 2014-10-09 | $8.15 | $19.54 | 600 | — | — |
| 2014-10-08 | $8.15 | $19.54 | 100 | — | — |
| 2014-10-07 | $8.05 | $19.30 | 1,400 | — | — |
| 2014-10-06 | $8.18 | $19.62 | 0 | — | — |
| 2014-10-03 | $8.18 | $19.62 | 0 | — | — |
| 2014-10-02 | $8.18 | $19.62 | 200 | — | — |
| 2014-10-01 | $8.02 | $19.23 | 1,800 | — | — |
| 2014-09-30 | $8.06 | $19.33 | 8,900 | — | — |
| 2014-09-29 | $8.22 | $19.71 | 300 | — | — |
| 2014-09-26 | $8.04 | $19.28 | 1,500 | — | — |
| 2014-09-25 | $8.22 | $19.71 | 5,600 | — | — |
| 2014-09-24 | $8.25 | $19.78 | 9,900 | — | — |
| 2014-09-23 | $8.00 | $19.18 | 1,400 | — | — |
| 2014-09-22 | $8.22 | $19.71 | 9,600 | — | — |
| 2014-09-19 | $8.16 | $19.57 | 12,700 | — | — |
| 2014-09-18 | $8.00 | $19.18 | 3,300 | — | — |
| 2014-09-17 | $8.05 | $19.30 | 400 | — | — |
| 2014-09-16 | $8.13 | $19.50 | 1,600 | — | — |
| 2014-09-15 | $8.02 | $19.23 | 5,100 | — | — |
| 2014-09-12 | $8.14 | $19.52 | 5,200 | — | — |
| 2014-09-11 | $8.06 | $19.33 | 2,400 | — | — |
| 2014-09-10 | $7.93 | $19.02 | 600 | — | — |
| 2014-09-09 | $8.10 | $19.42 | 0 | — | — |
| 2014-09-08 | $8.10 | $19.42 | 4,800 | — | — |
| 2014-09-05 | $8.18 | $19.62 | 5,900 | — | — |
| 2014-09-04 | $8.22 | $19.52 | 5,300 | — | — |
| 2014-09-03 | $8.23 | $19.54 | 3,700 | — | — |
| 2014-09-02 | $8.18 | $19.42 | 400 | — | — |
| 2014-08-29 | $8.18 | $19.42 | 4,000 | — | — |
| 2014-08-28 | $8.01 | $19.02 | 300 | — | — |
| 2014-08-27 | $8.07 | $19.16 | 4,000 | — | — |
| 2014-08-26 | $8.07 | $19.16 | 4,300 | — | — |
| 2014-08-25 | $8.07 | $19.16 | 3,300 | — | — |
| 2014-08-22 | $8.04 | $19.09 | 1,500 | — | — |
| 2014-08-21 | $8.05 | $19.12 | 1,600 | — | — |
| 2014-08-20 | $8.01 | $19.02 | 900 | — | — |
| 2014-08-19 | $8.03 | $19.07 | 2,000 | — | — |
| 2014-08-18 | $8.06 | $19.14 | 11,800 | — | — |
| 2014-08-15 | $8.01 | $19.02 | 12,400 | — | — |
| 2014-08-14 | $8.19 | $19.45 | 25,300 | — | — |
| 2014-08-13 | $8.00 | $19.00 | 200 | — | — |
| 2014-08-12 | $8.04 | $19.09 | 18,600 | — | — |
| 2014-08-11 | $8.02 | $19.04 | 31,400 | — | — |
| 2014-08-08 | $8.10 | $19.23 | 2,100 | — | — |
| 2014-08-07 | $8.10 | $19.23 | 1,400 | — | — |
| 2014-08-06 | $7.96 | $18.90 | 400 | — | — |
| 2014-08-05 | $8.00 | $19.00 | 4,600 | — | — |
| 2014-08-04 | $7.93 | $18.83 | 100 | — | — |
| 2014-08-01 | $8.04 | $19.09 | 4,200 | — | — |
| 2014-07-31 | $8.11 | $19.26 | 2,200 | — | — |
| 2014-07-30 | $8.01 | $19.02 | 1,300 | — | — |
| 2014-07-29 | $8.00 | $19.00 | 2,300 | — | — |
| 2014-07-28 | $7.92 | $18.81 | 0 | — | — |
| 2014-07-25 | $7.92 | $18.81 | 0 | — | — |
| 2014-07-24 | $7.92 | $18.81 | 4,600 | — | — |
| 2014-07-23 | $7.92 | $18.81 | 4,300 | — | — |
| 2014-07-22 | $8.00 | $19.00 | 5,700 | — | — |
| 2014-07-21 | $8.01 | $19.02 | 4,100 | — | — |
| 2014-07-18 | $8.07 | $19.16 | 2,600 | — | — |
| 2014-07-17 | $8.01 | $19.02 | 200 | — | — |
| 2014-07-16 | $8.08 | $19.19 | 1,100 | — | — |
| 2014-07-15 | $8.10 | $19.23 | 1,400 | — | — |
| 2014-07-14 | $8.25 | $19.59 | 600 | — | — |
| 2014-07-11 | $8.10 | $19.23 | 600 | — | — |
| 2014-07-10 | $8.24 | $19.57 | 2,500 | — | — |
| 2014-07-09 | $8.14 | $19.33 | 5,600 | — | — |
| 2014-07-08 | $8.16 | $19.38 | 8,500 | — | — |
| 2014-07-07 | $8.16 | $19.38 | 4,700 | — | — |
| 2014-07-03 | $8.25 | $19.59 | 400 | — | — |
| 2014-07-02 | $8.28 | $19.66 | 9,100 | — | — |
| 2014-07-01 | $8.28 | $19.66 | 12,200 | — | — |
| 2014-06-30 | $8.14 | $19.33 | 1,200 | — | — |
| 2014-06-27 | $8.14 | $19.33 | 8,300 | — | — |
| 2014-06-26 | $8.30 | $19.71 | 11,200 | — | — |
| 2014-06-25 | $8.47 | $20.11 | 28,000 | — | — |
| 2014-06-24 | $8.22 | $19.52 | 2,100 | — | — |
| 2014-06-23 | $8.14 | $19.33 | 4,400 | — | — |
| 2014-06-20 | $8.29 | $19.69 | 5,500 | — | — |
| 2014-06-19 | $8.15 | $19.35 | 2,000 | — | — |
| 2014-06-18 | $8.15 | $19.35 | 2,500 | — | — |
| 2014-06-17 | $8.20 | $19.47 | 12,300 | — | — |
| 2014-06-16 | $8.01 | $19.02 | 11,700 | — | — |
| 2014-06-13 | $8.08 | $19.19 | 18,300 | — | — |
| 2014-06-12 | $7.85 | $18.64 | 400 | — | — |
| 2014-06-11 | $7.84 | $18.62 | 7,500 | — | — |
| 2014-06-10 | $7.83 | $18.59 | 10,400 | — | — |
| 2014-06-09 | $7.79 | $18.50 | 2,800 | — | — |
| 2014-06-06 | $7.88 | $18.71 | 9,600 | — | — |
| 2014-06-05 | $7.85 | $18.45 | 28,400 | — | — |
| 2014-06-04 | $7.45 | $17.51 | 0 | — | — |
| 2014-06-03 | $7.45 | $17.51 | 5,800 | — | — |
| 2014-06-02 | $7.66 | $18.00 | 1,800 | — | — |
| 2014-05-30 | $7.46 | $17.53 | 4,900 | — | — |
| 2014-05-29 | $7.45 | $17.51 | 1,500 | — | — |
| 2014-05-28 | $7.60 | $17.86 | 2,300 | — | — |
| 2014-05-27 | $7.52 | $17.68 | 7,500 | — | — |
| 2014-05-23 | $7.80 | $18.33 | 100 | — | — |
| 2014-05-22 | $7.55 | $17.75 | 6,300 | — | — |
| 2014-05-21 | $7.54 | $17.72 | 8,700 | — | — |
| 2014-05-20 | $7.72 | $18.15 | 3,200 | — | — |
| 2014-05-19 | $7.70 | $18.10 | 5,700 | — | — |
| 2014-05-16 | $7.58 | $17.82 | 1,500 | — | — |
| 2014-05-15 | $7.65 | $17.98 | 1,200 | — | — |
| 2014-05-14 | $7.90 | $18.57 | 200 | — | — |
| 2014-05-13 | $7.56 | $17.77 | 27,700 | — | — |
| 2014-05-12 | $7.94 | $18.66 | 0 | — | — |
| 2014-05-09 | $7.94 | $18.66 | 0 | — | — |
| 2014-05-08 | $7.94 | $18.66 | 2,200 | — | — |
| 2014-05-07 | $7.90 | $18.57 | 1,100 | — | — |
| 2014-05-06 | $7.81 | $18.36 | 300 | — | — |
| 2014-05-05 | $7.81 | $18.36 | 3,700 | — | — |
| 2014-05-02 | $8.05 | $18.92 | 700 | — | — |
| 2014-05-01 | $8.19 | $19.25 | 200 | — | — |
| 2014-04-30 | $7.98 | $18.76 | 12,800 | — | — |
| 2014-04-29 | $7.83 | $18.40 | 15,900 | — | — |
| 2014-04-28 | $8.05 | $18.92 | 800 | — | — |
| 2014-04-25 | $7.98 | $18.76 | 400 | — | — |
| 2014-04-24 | $7.97 | $18.73 | 1,700 | — | — |
| 2014-04-23 | $8.16 | $19.18 | 3,200 | — | — |
| 2014-04-22 | $8.02 | $18.85 | 7,400 | — | — |
| 2014-04-21 | $8.27 | $19.44 | 1,500 | — | — |
| 2014-04-17 | $8.11 | $19.06 | 200 | — | — |
| 2014-04-16 | $8.25 | $19.39 | 1,800 | — | — |
| 2014-04-15 | $8.04 | $18.90 | 0 | — | — |
| 2014-04-14 | $8.04 | $18.90 | 3,400 | — | — |
| 2014-04-11 | $8.13 | $19.11 | 4,200 | — | — |
| 2014-04-10 | $8.12 | $19.09 | 13,800 | — | — |
| 2014-04-09 | $8.16 | $19.18 | 1,200 | — | — |
| 2014-04-08 | $8.16 | $19.18 | 0 | — | — |
| 2014-04-07 | $8.16 | $19.18 | 1,100 | — | — |
| 2014-04-04 | $8.30 | $19.51 | 200 | — | — |
| 2014-04-03 | $8.19 | $19.25 | 100 | — | — |
| 2014-04-02 | $8.12 | $19.09 | 0 | — | — |
| 2014-04-01 | $8.12 | $19.09 | 16,600 | — | — |
| 2014-03-31 | $8.50 | $19.98 | 3,300 | — | — |
| 2014-03-28 | $8.33 | $19.58 | 5,900 | — | — |
| 2014-03-27 | $8.50 | $19.98 | 5,200 | — | — |
| 2014-03-26 | $8.35 | $19.63 | 2,100 | — | — |
| 2014-03-25 | $8.30 | $19.51 | 13,200 | — | — |
| 2014-03-24 | $8.37 | $19.67 | 3,100 | — | — |
| 2014-03-21 | $8.54 | $20.07 | 15,400 | — | — |
| 2014-03-20 | $8.30 | $19.51 | 5,000 | — | — |
| 2014-03-19 | $8.16 | $19.18 | 300 | — | — |
| 2014-03-18 | $8.40 | $19.74 | 1,900 | — | — |
| 2014-03-17 | $8.35 | $19.63 | 1,900 | — | — |
| 2014-03-14 | $8.16 | $19.18 | 2,000 | — | — |
| 2014-03-13 | $8.38 | $19.70 | 0 | — | — |
| 2014-03-12 | $8.38 | $19.70 | 0 | — | — |
| 2014-03-11 | $8.38 | $19.70 | 100 | — | — |
| 2014-03-10 | $8.39 | $19.72 | 300 | — | — |
| 2014-03-07 | $8.33 | $19.58 | 300 | — | — |
| 2014-03-06 | $8.34 | $19.60 | 3,900 | — | — |
| 2014-03-05 | $8.37 | $19.48 | 1,800 | — | — |
| 2014-03-04 | $8.43 | $19.62 | 600 | — | — |
| 2014-03-03 | $8.41 | $19.58 | 1,700 | — | — |
| 2014-02-28 | $8.32 | $19.37 | 3,700 | — | — |
| 2014-02-27 | $8.22 | $19.14 | 200 | — | — |
| 2014-02-26 | $8.25 | $19.21 | 800 | — | — |
| 2014-02-25 | $8.23 | $19.16 | 100 | — | — |
| 2014-02-24 | $8.22 | $19.14 | 100 | — | — |
| 2014-02-21 | $8.24 | $19.18 | 3,300 | — | — |
| 2014-02-20 | $8.35 | $19.44 | 800 | — | — |
| 2014-02-19 | $8.35 | $19.44 | 700 | — | — |
| 2014-02-18 | $8.30 | $19.32 | 3,600 | — | — |
| 2014-02-14 | $8.43 | $19.62 | 2,100 | — | — |
| 2014-02-13 | $8.16 | $19.00 | 500 | — | — |
| 2014-02-12 | $8.12 | $18.90 | 200 | — | — |
| 2014-02-11 | $8.17 | $19.02 | 4,100 | — | — |
| 2014-02-10 | $8.14 | $18.95 | 2,500 | — | — |
| 2014-02-07 | $8.43 | $19.62 | 0 | — | — |
| 2014-02-06 | $8.43 | $19.62 | 4,500 | — | — |
| 2014-02-05 | $8.30 | $19.32 | 4,000 | — | — |
| 2014-02-04 | $8.30 | $19.32 | 21,100 | — | — |
| 2014-02-03 | $8.61 | $20.04 | 2,900 | — | — |
| 2014-01-31 | $8.83 | $20.56 | 0 | — | — |
| 2014-01-30 | $8.83 | $20.56 | 500 | — | — |
| 2014-01-29 | $8.43 | $19.62 | 8,900 | — | — |
| 2014-01-28 | $8.75 | $20.37 | 5,200 | — | — |
| 2014-01-27 | $8.86 | $20.63 | 700 | — | — |
| 2014-01-24 | $8.87 | $20.65 | 700 | — | — |
| 2014-01-23 | $9.15 | $21.30 | 100 | — | — |
| 2014-01-22 | $9.17 | $21.35 | 13,500 | — | — |
| 2014-01-21 | $8.68 | $20.21 | 2,000 | — | — |
| 2014-01-17 | $9.00 | $20.95 | 3,200 | — | — |
| 2014-01-16 | $8.70 | $20.25 | 5,000 | — | — |
| 2014-01-15 | $8.75 | $20.37 | 9,200 | — | — |
| 2014-01-14 | $8.70 | $20.25 | 2,600 | — | — |
| 2014-01-13 | $8.62 | $20.07 | 11,100 | — | — |
| 2014-01-10 | $8.35 | $19.44 | 2,400 | — | — |
| 2014-01-09 | $8.25 | $19.21 | 700 | — | — |
| 2014-01-08 | $8.45 | $19.67 | 31,200 | — | — |
| 2014-01-07 | $8.44 | $19.65 | 15,100 | — | — |
| 2014-01-06 | $8.27 | $19.25 | 1,900 | — | — |
| 2014-01-03 | $8.75 | $20.37 | 11,400 | — | — |
| 2014-01-02 | $9.24 | $21.51 | 23,300 | — | — |