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
- 1997-01-14 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 | $8.57 | $9.90 | 660 | — | — |
| 2014-12-30 | $8.44 | $9.75 | 2,530 | — | — |
| 2014-12-29 | $8.36 | $9.66 | 7,920 | — | — |
| 2014-12-26 | $8.83 | $10.20 | 24,310 | — | — |
| 2014-12-24 | $8.30 | $9.59 | 3,740 | — | — |
| 2014-12-23 | $8.22 | $9.49 | 11,440 | — | — |
| 2014-12-22 | $8.32 | $9.61 | 14,740 | — | — |
| 2014-12-19 | $8.68 | $10.03 | 31,680 | — | — |
| 2014-12-18 | $9.19 | $10.62 | 14,080 | — | — |
| 2014-12-17 | $9.41 | $10.87 | 11,440 | — | — |
| 2014-12-16 | $9.26 | $10.70 | 17,710 | — | — |
| 2014-12-15 | $9.73 | $11.24 | 11,770 | — | — |
| 2014-12-12 | $9.61 | $11.10 | 8,800 | — | — |
| 2014-12-11 | $9.75 | $11.27 | 8,030 | — | — |
| 2014-12-10 | $9.55 | $11.03 | 11,660 | — | — |
| 2014-12-09 | $9.77 | $11.29 | 20,020 | — | — |
| 2014-12-08 | $9.35 | $10.81 | 21,010 | — | — |
| 2014-12-05 | $8.95 | $10.34 | 19,140 | — | — |
| 2014-12-04 | $9.09 | $10.50 | 12,430 | — | — |
| 2014-12-03 | $8.55 | $9.84 | 3,740 | — | — |
| 2014-12-02 | $8.18 | $9.42 | 1,430 | — | — |
| 2014-12-01 | $8.24 | $9.48 | 4,070 | — | — |
| 2014-11-28 | $8.36 | $9.63 | 0 | — | — |
| 2014-11-26 | $8.36 | $9.63 | 0 | — | — |
| 2014-11-25 | $8.36 | $9.63 | 1,320 | — | — |
| 2014-11-24 | $8.31 | $9.57 | 880 | — | — |
| 2014-11-21 | $8.32 | $9.58 | 1,430 | — | — |
| 2014-11-20 | $8.24 | $9.48 | 0 | — | — |
| 2014-11-19 | $8.24 | $9.48 | 770 | — | — |
| 2014-11-18 | $8.23 | $9.47 | 0 | — | — |
| 2014-11-17 | $8.23 | $9.47 | 550 | — | — |
| 2014-11-14 | $8.23 | $9.47 | 9,130 | — | — |
| 2014-11-13 | $8.18 | $9.42 | 71,610 | — | — |
| 2014-11-12 | $8.18 | $9.42 | 440 | — | — |
| 2014-11-11 | $8.35 | $9.61 | 0 | — | — |
| 2014-11-10 | $8.35 | $9.61 | 6,600 | — | — |
| 2014-11-07 | $8.27 | $9.53 | 5,720 | — | — |
| 2014-11-06 | $8.77 | $10.10 | 660 | — | — |
| 2014-11-05 | $8.77 | $10.10 | 9,460 | — | — |
| 2014-11-04 | $8.27 | $9.53 | 8,250 | — | — |
| 2014-11-03 | $8.24 | $9.48 | 12,650 | — | — |
| 2014-10-31 | $8.27 | $9.53 | 440 | — | — |
| 2014-10-30 | $8.27 | $9.53 | 12,760 | — | — |
| 2014-10-29 | $8.27 | $9.53 | 2,310 | — | — |
| 2014-10-28 | $8.34 | $9.60 | 59,070 | — | — |
| 2014-10-27 | $8.16 | $9.40 | 52,360 | — | — |
| 2014-10-24 | $8.23 | $9.47 | 1,210 | — | — |
| 2014-10-23 | $8.18 | $9.42 | 3,080 | — | — |
| 2014-10-22 | $8.18 | $9.42 | 2,200 | — | — |
| 2014-10-21 | $8.14 | $9.37 | 3,960 | — | — |
| 2014-10-20 | $8.26 | $9.52 | 1,760 | — | — |
| 2014-10-17 | $8.35 | $9.61 | 5,500 | — | — |
| 2014-10-16 | $8.19 | $9.43 | 3,080 | — | — |
| 2014-10-15 | $8.14 | $9.37 | 14,850 | — | — |
| 2014-10-14 | $8.20 | $9.44 | 3,520 | — | — |
| 2014-10-13 | $8.40 | $9.67 | 7,700 | — | — |
| 2014-10-10 | $8.35 | $9.62 | 8,030 | — | — |
| 2014-10-09 | $8.18 | $9.42 | 440 | — | — |
| 2014-10-08 | $8.18 | $9.42 | 10,120 | — | — |
| 2014-10-07 | $8.32 | $9.58 | 9,570 | — | — |
| 2014-10-06 | $8.40 | $9.67 | 2,640 | — | — |
| 2014-10-03 | $8.40 | $9.67 | 4,180 | — | — |
| 2014-10-02 | $8.62 | $9.92 | 6,270 | — | — |
| 2014-10-01 | $8.73 | $10.05 | 4,730 | — | — |
| 2014-09-30 | $8.75 | $10.08 | 5,060 | — | — |
| 2014-09-29 | $8.55 | $9.84 | 1,650 | — | — |
| 2014-09-26 | $8.57 | $9.87 | 2,420 | — | — |
| 2014-09-25 | $8.76 | $10.09 | 6,490 | — | — |
| 2014-09-24 | $8.77 | $10.10 | 8,140 | — | — |
| 2014-09-23 | $8.75 | $10.08 | 6,490 | — | — |
| 2014-09-22 | $8.64 | $9.95 | 19,140 | — | — |
| 2014-09-19 | $8.50 | $9.79 | 19,690 | — | — |
| 2014-09-18 | $8.74 | $10.06 | 2,640 | — | — |
| 2014-09-17 | $8.83 | $10.17 | 4,620 | — | — |
| 2014-09-16 | $8.73 | $10.05 | 35,310 | — | — |
| 2014-09-15 | $8.73 | $10.05 | 19,470 | — | — |
| 2014-09-12 | $8.41 | $9.68 | 15,180 | — | — |
| 2014-09-11 | $8.43 | $9.70 | 23,870 | — | — |
| 2014-09-10 | $8.41 | $9.68 | 9,020 | — | — |
| 2014-09-09 | $8.41 | $9.65 | 17,050 | — | — |
| 2014-09-08 | $8.41 | $9.65 | 5,500 | — | — |
| 2014-09-05 | $8.37 | $9.61 | 23,540 | — | — |
| 2014-09-04 | $8.36 | $9.60 | 44,880 | — | — |
| 2014-09-03 | $8.17 | $9.38 | 10,340 | — | — |
| 2014-09-02 | $8.04 | $9.22 | 9,020 | — | — |
| 2014-08-29 | $8.15 | $9.36 | 2,090 | — | — |
| 2014-08-28 | $7.99 | $9.17 | 12,210 | — | — |
| 2014-08-27 | $8.05 | $9.23 | 14,960 | — | — |
| 2014-08-26 | $7.96 | $9.14 | 15,510 | — | — |
| 2014-08-25 | $8.04 | $9.22 | 8,250 | — | — |
| 2014-08-22 | $8.06 | $9.26 | 3,740 | — | — |
| 2014-08-21 | $7.95 | $9.13 | 110 | — | — |
| 2014-08-20 | $8.09 | $9.29 | 5,610 | — | — |
| 2014-08-19 | $8.12 | $9.32 | 17,600 | — | — |
| 2014-08-18 | $8.13 | $9.33 | 13,420 | — | — |
| 2014-08-15 | $8.05 | $9.23 | 12,320 | — | — |
| 2014-08-14 | $8.08 | $9.28 | 12,760 | — | — |
| 2014-08-13 | $7.95 | $9.13 | 22,220 | — | — |
| 2014-08-12 | $7.96 | $9.14 | 6,380 | — | — |
| 2014-08-11 | $8.17 | $9.38 | 0 | — | — |
| 2014-08-08 | $8.17 | $9.38 | 0 | — | — |
| 2014-08-07 | $8.17 | $9.38 | 660 | — | — |
| 2014-08-06 | $7.99 | $9.17 | 15,290 | — | — |
| 2014-08-05 | $8.20 | $9.41 | 22,330 | — | — |
| 2014-08-04 | $7.84 | $8.99 | 880 | — | — |
| 2014-08-01 | $8.18 | $9.39 | 770 | — | — |
| 2014-07-31 | $8.25 | $9.46 | 2,860 | — | — |
| 2014-07-30 | $8.18 | $9.39 | 4,840 | — | — |
| 2014-07-29 | $8.62 | $9.89 | 5,170 | — | — |
| 2014-07-28 | $8.83 | $10.13 | 6,820 | — | — |
| 2014-07-25 | $8.50 | $9.76 | 6,600 | — | — |
| 2014-07-24 | $8.32 | $9.55 | 10,120 | — | — |
| 2014-07-23 | $8.18 | $9.39 | 990 | — | — |
| 2014-07-22 | $8.22 | $9.43 | 2,750 | — | — |
| 2014-07-21 | $8.18 | $9.39 | 220 | — | — |
| 2014-07-18 | $8.18 | $9.39 | 0 | — | — |
| 2014-07-17 | $8.18 | $9.39 | 1,650 | — | — |
| 2014-07-16 | $8.18 | $9.39 | 1,870 | — | — |
| 2014-07-15 | $8.23 | $9.44 | 0 | — | — |
| 2014-07-14 | $8.23 | $9.44 | 1,980 | — | — |
| 2014-07-11 | $8.18 | $9.39 | 440 | — | — |
| 2014-07-10 | $8.00 | $9.18 | 8,690 | — | — |
| 2014-07-09 | $8.34 | $9.57 | 1,980 | — | — |
| 2014-07-08 | $8.18 | $9.39 | 0 | — | — |
| 2014-07-07 | $8.18 | $9.39 | 2,860 | — | — |
| 2014-07-03 | $8.25 | $9.47 | 1,100 | — | — |
| 2014-07-02 | $8.18 | $9.39 | 1,540 | — | — |
| 2014-07-01 | $8.18 | $9.39 | 2,530 | — | — |
| 2014-06-30 | $8.44 | $9.68 | 770 | — | — |
| 2014-06-27 | $8.19 | $9.40 | 1,320 | — | — |
| 2014-06-26 | $8.19 | $9.40 | 8,030 | — | — |
| 2014-06-25 | $8.29 | $9.52 | 770 | — | — |
| 2014-06-24 | $8.45 | $9.69 | 1,210 | — | — |
| 2014-06-23 | $8.50 | $9.76 | 0 | — | — |
| 2014-06-20 | $8.50 | $9.76 | 5,060 | — | — |
| 2014-06-19 | $8.21 | $9.42 | 990 | — | — |
| 2014-06-18 | $8.52 | $9.78 | 1,980 | — | — |
| 2014-06-17 | $8.21 | $9.42 | 1,100 | — | — |
| 2014-06-16 | $8.15 | $9.36 | 330 | — | — |
| 2014-06-13 | $8.16 | $9.37 | 4,070 | — | — |
| 2014-06-12 | $8.14 | $9.34 | 2,530 | — | — |
| 2014-06-11 | $8.25 | $9.47 | 330 | — | — |
| 2014-06-10 | $8.14 | $9.32 | 6,160 | — | — |
| 2014-06-09 | $8.00 | $9.16 | 2,750 | — | — |
| 2014-06-06 | $8.05 | $9.21 | 1,430 | — | — |
| 2014-06-05 | $7.87 | $9.02 | 220 | — | — |
| 2014-06-04 | $7.86 | $9.01 | 21,890 | — | — |
| 2014-06-03 | $7.86 | $9.01 | 12,210 | — | — |
| 2014-06-02 | $7.82 | $8.95 | 1,870 | — | — |
| 2014-05-30 | $7.83 | $8.96 | 110 | — | — |
| 2014-05-29 | $7.81 | $8.94 | 19,910 | — | — |
| 2014-05-28 | $7.83 | $8.96 | 13,310 | — | — |
| 2014-05-27 | $7.82 | $8.95 | 15,400 | — | — |
| 2014-05-23 | $7.82 | $8.95 | 15,290 | — | — |
| 2014-05-22 | $7.82 | $8.95 | 11,770 | — | — |
| 2014-05-21 | $7.84 | $8.97 | 13,530 | — | — |
| 2014-05-20 | $7.82 | $8.95 | 12,540 | — | — |
| 2014-05-19 | $7.76 | $8.89 | 880 | — | — |
| 2014-05-16 | $7.82 | $8.95 | 3,630 | — | — |
| 2014-05-15 | $7.83 | $8.96 | 13,640 | — | — |
| 2014-05-14 | $7.78 | $8.91 | 21,670 | — | — |
| 2014-05-13 | $7.77 | $8.90 | 20,240 | — | — |
| 2014-05-12 | $7.76 | $8.89 | 27,940 | — | — |
| 2014-05-09 | $7.72 | $8.84 | 37,070 | — | — |
| 2014-05-08 | $7.73 | $8.85 | 6,820 | — | — |
| 2014-05-07 | $7.68 | $8.80 | 6,600 | — | — |
| 2014-05-06 | $7.82 | $8.95 | 24,310 | — | — |
| 2014-05-05 | $7.82 | $8.95 | 18,370 | — | — |
| 2014-05-02 | $7.77 | $8.90 | 10,230 | — | — |
| 2014-05-01 | $7.81 | $8.94 | 19,250 | — | — |
| 2014-04-30 | $7.77 | $8.90 | 17,050 | — | — |
| 2014-04-29 | $7.64 | $8.75 | 3,630 | — | — |
| 2014-04-28 | $7.65 | $8.76 | 1,100 | — | — |
| 2014-04-25 | $7.82 | $8.95 | 440 | — | — |
| 2014-04-24 | $7.62 | $8.72 | 0 | — | — |
| 2014-04-23 | $7.62 | $8.72 | 10,780 | — | — |
| 2014-04-22 | $7.47 | $8.56 | 0 | — | — |
| 2014-04-21 | $7.47 | $8.56 | 16,610 | — | — |
| 2014-04-17 | $7.25 | $8.31 | 3,520 | — | — |
| 2014-04-16 | $7.20 | $8.25 | 23,210 | — | — |
| 2014-04-15 | $7.25 | $8.30 | 6,160 | — | — |
| 2014-04-14 | $7.22 | $8.27 | 5,060 | — | — |
| 2014-04-11 | $7.20 | $8.25 | 110 | — | — |
| 2014-04-10 | $7.21 | $8.26 | 2,420 | — | — |
| 2014-04-09 | $7.20 | $8.25 | 2,420 | — | — |
| 2014-04-08 | $7.19 | $8.24 | 0 | — | — |
| 2014-04-07 | $7.19 | $8.24 | 3,960 | — | — |
| 2014-04-04 | $7.23 | $8.28 | 6,490 | — | — |
| 2014-04-03 | $7.23 | $8.28 | 660 | — | — |
| 2014-04-02 | $7.23 | $8.28 | 6,710 | — | — |
| 2014-04-01 | $7.27 | $8.33 | 2,750 | — | — |
| 2014-03-31 | $7.23 | $8.28 | 1,430 | — | — |
| 2014-03-28 | $7.26 | $8.32 | 5,500 | — | — |
| 2014-03-27 | $7.26 | $8.32 | 1,760 | — | — |
| 2014-03-26 | $7.25 | $8.30 | 14,740 | — | — |
| 2014-03-25 | $7.27 | $8.33 | 1,760 | — | — |
| 2014-03-24 | $7.28 | $8.34 | 990 | — | — |
| 2014-03-21 | $7.23 | $8.28 | 1,760 | — | — |
| 2014-03-20 | $7.27 | $8.33 | 660 | — | — |
| 2014-03-19 | $7.27 | $8.33 | 7,480 | — | — |
| 2014-03-18 | $7.33 | $8.39 | 1,210 | — | — |
| 2014-03-17 | $7.36 | $8.43 | 1,210 | — | — |
| 2014-03-14 | $7.32 | $8.38 | 880 | — | — |
| 2014-03-13 | $7.34 | $8.40 | 40,480 | — | — |
| 2014-03-12 | $7.32 | $8.36 | 6,600 | — | — |
| 2014-03-11 | $7.34 | $8.38 | 1,430 | — | — |
| 2014-03-10 | $7.33 | $8.37 | 9,130 | — | — |
| 2014-03-07 | $7.30 | $8.34 | 3,740 | — | — |
| 2014-03-06 | $7.09 | $8.10 | 7,810 | — | — |
| 2014-03-05 | $7.34 | $8.38 | 770 | — | — |
| 2014-03-04 | $7.27 | $8.31 | 1,760 | — | — |
| 2014-03-03 | $7.11 | $8.12 | 770 | — | — |
| 2014-02-28 | $7.11 | $8.12 | 10,340 | — | — |
| 2014-02-27 | $7.12 | $8.13 | 6,930 | — | — |
| 2014-02-26 | $7.10 | $8.11 | 110 | — | — |
| 2014-02-25 | $7.14 | $8.15 | 3,520 | — | — |
| 2014-02-24 | $7.18 | $8.20 | 6,160 | — | — |
| 2014-02-21 | $7.11 | $8.12 | 1,320 | — | — |
| 2014-02-20 | $7.18 | $8.20 | 550 | — | — |
| 2014-02-19 | $7.12 | $8.13 | 660 | — | — |
| 2014-02-18 | $7.15 | $8.16 | 0 | — | — |
| 2014-02-14 | $7.15 | $8.16 | 0 | — | — |
| 2014-02-13 | $7.15 | $8.16 | 1,650 | — | — |
| 2014-02-12 | $7.14 | $8.15 | 5,940 | — | — |
| 2014-02-11 | $7.23 | $8.26 | 1,100 | — | — |
| 2014-02-10 | $7.11 | $8.12 | 220 | — | — |
| 2014-02-07 | $7.11 | $8.12 | 1,650 | — | — |
| 2014-02-06 | $7.22 | $8.25 | 6,380 | — | — |
| 2014-02-05 | $7.17 | $8.19 | 13,970 | — | — |
| 2014-02-04 | $7.00 | $8.00 | 0 | — | — |
| 2014-02-03 | $7.00 | $8.00 | 8,250 | — | — |
| 2014-01-31 | $7.07 | $8.08 | 8,140 | — | — |
| 2014-01-30 | $7.09 | $8.10 | 6,050 | — | — |
| 2014-01-29 | $6.91 | $7.89 | 1,210 | — | — |
| 2014-01-28 | $6.91 | $7.89 | 4,400 | — | — |
| 2014-01-27 | $6.95 | $7.95 | 2,750 | — | — |
| 2014-01-24 | $6.99 | $7.99 | 4,950 | — | — |
| 2014-01-23 | $7.01 | $8.01 | 550 | — | — |
| 2014-01-22 | $7.09 | $8.10 | 0 | — | — |
| 2014-01-21 | $7.09 | $8.10 | 330 | — | — |
| 2014-01-17 | $6.97 | $7.97 | 10,010 | — | — |
| 2014-01-16 | $7.05 | $8.05 | 880 | — | — |
| 2014-01-15 | $7.00 | $8.00 | 1,210 | — | — |
| 2014-01-14 | $6.94 | $7.92 | 2,530 | — | — |
| 2014-01-13 | $6.98 | $7.98 | 1,100 | — | — |
| 2014-01-10 | $6.96 | $7.96 | 6,600 | — | — |
| 2014-01-09 | $7.00 | $8.00 | 1,430 | — | — |
| 2014-01-08 | $6.93 | $7.91 | 2,090 | — | — |
| 2014-01-07 | $6.93 | $7.91 | 1,430 | — | — |
| 2014-01-06 | $6.91 | $7.89 | 25,740 | — | — |
| 2014-01-03 | $6.98 | $7.98 | 1,870 | — | — |
| 2014-01-02 | $7.02 | $8.02 | 330 | — | — |