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
- 2005-08-17 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 | $9.01 | $9.01 | 601,300 | — | — |
| 2014-12-30 | $9.05 | $9.05 | 1,085,000 | — | — |
| 2014-12-29 | $9.14 | $9.14 | 708,000 | — | — |
| 2014-12-26 | $9.10 | $9.10 | 706,000 | — | — |
| 2014-12-24 | $9.12 | $9.12 | 399,500 | — | — |
| 2014-12-23 | $8.99 | $8.99 | 636,900 | — | — |
| 2014-12-22 | $8.96 | $8.96 | 838,000 | — | — |
| 2014-12-19 | $8.90 | $8.90 | 1,459,100 | — | — |
| 2014-12-18 | $8.87 | $8.87 | 1,262,700 | — | — |
| 2014-12-17 | $8.84 | $8.84 | 1,181,800 | — | — |
| 2014-12-16 | $8.57 | $8.57 | 1,740,600 | — | — |
| 2014-12-15 | $8.73 | $8.73 | 972,500 | — | — |
| 2014-12-12 | $8.81 | $8.81 | 1,069,100 | — | — |
| 2014-12-11 | $8.91 | $8.91 | 3,388,600 | — | — |
| 2014-12-10 | $9.24 | $9.24 | 1,106,300 | — | — |
| 2014-12-09 | $9.40 | $9.40 | 1,433,500 | — | — |
| 2014-12-08 | $9.19 | $9.19 | 1,170,200 | — | — |
| 2014-12-05 | $9.40 | $9.40 | 930,500 | — | — |
| 2014-12-04 | $9.19 | $9.19 | 1,174,200 | — | — |
| 2014-12-03 | $9.24 | $9.24 | 879,000 | — | — |
| 2014-12-02 | $8.90 | $8.90 | 1,320,100 | — | — |
| 2014-12-01 | $8.67 | $8.67 | 1,200,800 | — | — |
| 2014-11-28 | $8.76 | $8.76 | 955,200 | — | — |
| 2014-11-26 | $9.09 | $9.09 | 688,700 | — | — |
| 2014-11-25 | $8.95 | $8.95 | 794,800 | — | — |
| 2014-11-24 | $9.01 | $9.01 | 810,900 | — | — |
| 2014-11-21 | $8.85 | $8.85 | 1,136,000 | — | — |
| 2014-11-20 | $9.01 | $9.01 | 1,252,700 | — | — |
| 2014-11-19 | $8.95 | $8.95 | 879,800 | — | — |
| 2014-11-18 | $8.89 | $8.89 | 850,800 | — | — |
| 2014-11-17 | $8.97 | $8.97 | 1,058,400 | — | — |
| 2014-11-14 | $8.99 | $8.99 | 1,484,600 | — | — |
| 2014-11-13 | $8.80 | $8.80 | 1,127,200 | — | — |
| 2014-11-12 | $8.86 | $8.86 | 1,342,600 | — | — |
| 2014-11-11 | $8.63 | $8.63 | 1,068,600 | — | — |
| 2014-11-10 | $8.85 | $8.85 | 2,380,800 | — | — |
| 2014-11-07 | $8.55 | $8.55 | 1,927,800 | — | — |
| 2014-11-06 | $8.55 | $8.55 | 1,329,600 | — | — |
| 2014-11-05 | $8.54 | $8.54 | 1,591,500 | — | — |
| 2014-11-04 | $8.41 | $8.41 | 1,239,400 | — | — |
| 2014-11-03 | $8.33 | $8.33 | 1,999,600 | — | — |
| 2014-10-31 | $8.23 | $8.23 | 2,102,400 | — | — |
| 2014-10-30 | $7.90 | $7.90 | 2,830,100 | — | — |
| 2014-10-29 | $8.44 | $8.44 | 6,318,500 | — | — |
| 2014-10-28 | $7.34 | $7.34 | 1,376,200 | — | — |
| 2014-10-27 | $7.22 | $7.22 | 631,800 | — | — |
| 2014-10-24 | $7.20 | $7.20 | 593,300 | — | — |
| 2014-10-23 | $7.20 | $7.20 | 1,705,100 | — | — |
| 2014-10-22 | $7.08 | $7.08 | 1,852,000 | — | — |
| 2014-10-21 | $7.09 | $7.09 | 1,667,600 | — | — |
| 2014-10-20 | $6.89 | $6.89 | 1,067,800 | — | — |
| 2014-10-17 | $6.86 | $6.86 | 873,900 | — | — |
| 2014-10-16 | $6.88 | $6.88 | 2,013,600 | — | — |
| 2014-10-15 | $6.68 | $6.68 | 1,400,000 | — | — |
| 2014-10-14 | $6.68 | $6.68 | 1,040,500 | — | — |
| 2014-10-13 | $6.59 | $6.59 | 678,000 | — | — |
| 2014-10-10 | $6.62 | $6.62 | 1,021,200 | — | — |
| 2014-10-09 | $6.64 | $6.64 | 1,751,700 | — | — |
| 2014-10-08 | $6.90 | $6.90 | 984,900 | — | — |
| 2014-10-07 | $6.74 | $6.74 | 881,100 | — | — |
| 2014-10-06 | $6.85 | $6.85 | 723,500 | — | — |
| 2014-10-03 | $6.88 | $6.88 | 554,800 | — | — |
| 2014-10-02 | $6.73 | $6.73 | 2,031,600 | — | — |
| 2014-10-01 | $6.78 | $6.78 | 1,337,900 | — | — |
| 2014-09-30 | $6.90 | $6.90 | 1,404,400 | — | — |
| 2014-09-29 | $7.00 | $7.00 | 1,023,800 | — | — |
| 2014-09-26 | $7.05 | $7.05 | 1,480,800 | — | — |
| 2014-09-25 | $7.03 | $7.03 | 1,276,000 | — | — |
| 2014-09-24 | $7.28 | $7.28 | 829,500 | — | — |
| 2014-09-23 | $7.29 | $7.29 | 735,700 | — | — |
| 2014-09-22 | $7.37 | $7.37 | 934,000 | — | — |
| 2014-09-19 | $7.49 | $7.49 | 1,450,800 | — | — |
| 2014-09-18 | $7.61 | $7.61 | 628,100 | — | — |
| 2014-09-17 | $7.56 | $7.56 | 1,900,700 | — | — |
| 2014-09-16 | $7.59 | $7.59 | 1,222,000 | — | — |
| 2014-09-15 | $7.55 | $7.55 | 1,157,200 | — | — |
| 2014-09-12 | $7.60 | $7.60 | 1,401,100 | — | — |
| 2014-09-11 | $7.75 | $7.75 | 1,874,700 | — | — |
| 2014-09-10 | $7.81 | $7.81 | 1,336,100 | — | — |
| 2014-09-09 | $7.79 | $7.79 | 1,096,800 | — | — |
| 2014-09-08 | $7.91 | $7.91 | 841,400 | — | — |
| 2014-09-05 | $7.87 | $7.87 | 510,800 | — | — |
| 2014-09-04 | $7.80 | $7.80 | 618,800 | — | — |
| 2014-09-03 | $7.79 | $7.79 | 871,800 | — | — |
| 2014-09-02 | $7.86 | $7.86 | 869,200 | — | — |
| 2014-08-29 | $7.73 | $7.73 | 702,900 | — | — |
| 2014-08-28 | $7.72 | $7.72 | 636,400 | — | — |
| 2014-08-27 | $7.66 | $7.66 | 536,400 | — | — |
| 2014-08-26 | $7.68 | $7.68 | 570,600 | — | — |
| 2014-08-25 | $7.64 | $7.64 | 3,052,500 | — | — |
| 2014-08-22 | $7.65 | $7.65 | 3,607,400 | — | — |
| 2014-08-21 | $7.42 | $7.42 | 3,641,600 | — | — |
| 2014-08-20 | $7.24 | $7.24 | 986,300 | — | — |
| 2014-08-19 | $7.34 | $7.34 | 1,233,700 | — | — |
| 2014-08-18 | $7.34 | $7.34 | 1,205,400 | — | — |
| 2014-08-15 | $7.00 | $7.00 | 1,035,700 | — | — |
| 2014-08-14 | $7.00 | $7.00 | 1,041,900 | — | — |
| 2014-08-13 | $6.94 | $6.94 | 588,400 | — | — |
| 2014-08-12 | $6.74 | $6.74 | 818,900 | — | — |
| 2014-08-11 | $6.81 | $6.81 | 742,400 | — | — |
| 2014-08-08 | $6.70 | $6.70 | 683,700 | — | — |
| 2014-08-07 | $6.62 | $6.62 | 358,900 | — | — |
| 2014-08-06 | $6.70 | $6.70 | 773,700 | — | — |
| 2014-08-05 | $6.67 | $6.67 | 557,900 | — | — |
| 2014-08-04 | $6.52 | $6.52 | 1,080,300 | — | — |
| 2014-08-01 | $6.59 | $6.59 | 1,115,100 | — | — |
| 2014-07-31 | $6.62 | $6.62 | 995,000 | — | — |
| 2014-07-30 | $6.50 | $6.50 | 1,870,500 | — | — |
| 2014-07-29 | $6.03 | $6.03 | 318,200 | — | — |
| 2014-07-28 | $6.06 | $6.06 | 573,100 | — | — |
| 2014-07-25 | $6.13 | $6.13 | 312,700 | — | — |
| 2014-07-24 | $6.21 | $6.21 | 425,400 | — | — |
| 2014-07-23 | $6.26 | $6.26 | 407,800 | — | — |
| 2014-07-22 | $6.25 | $6.25 | 323,200 | — | — |
| 2014-07-21 | $6.23 | $6.23 | 266,600 | — | — |
| 2014-07-18 | $6.34 | $6.34 | 378,800 | — | — |
| 2014-07-17 | $6.25 | $6.25 | 543,900 | — | — |
| 2014-07-16 | $6.30 | $6.30 | 527,700 | — | — |
| 2014-07-15 | $6.36 | $6.36 | 398,800 | — | — |
| 2014-07-14 | $6.40 | $6.40 | 446,500 | — | — |
| 2014-07-11 | $6.38 | $6.38 | 350,600 | — | — |
| 2014-07-10 | $6.42 | $6.42 | 405,400 | — | — |
| 2014-07-09 | $6.53 | $6.53 | 242,300 | — | — |
| 2014-07-08 | $6.51 | $6.51 | 584,500 | — | — |
| 2014-07-07 | $6.65 | $6.65 | 389,100 | — | — |
| 2014-07-03 | $6.68 | $6.68 | 268,500 | — | — |
| 2014-07-02 | $6.61 | $6.61 | 393,500 | — | — |
| 2014-07-01 | $6.58 | $6.58 | 1,144,700 | — | — |
| 2014-06-30 | $6.41 | $6.41 | 633,800 | — | — |
| 2014-06-27 | $6.35 | $6.35 | 1,001,000 | — | — |
| 2014-06-26 | $6.26 | $6.26 | 489,200 | — | — |
| 2014-06-25 | $6.13 | $6.13 | 300,600 | — | — |
| 2014-06-24 | $6.04 | $6.04 | 489,800 | — | — |
| 2014-06-23 | $6.10 | $6.10 | 483,000 | — | — |
| 2014-06-20 | $6.19 | $6.19 | 1,014,200 | — | — |
| 2014-06-19 | $6.24 | $6.24 | 487,000 | — | — |
| 2014-06-18 | $6.32 | $6.32 | 476,300 | — | — |
| 2014-06-17 | $6.18 | $6.18 | 470,100 | — | — |
| 2014-06-16 | $6.04 | $6.04 | 361,100 | — | — |
| 2014-06-13 | $6.15 | $6.15 | 287,800 | — | — |
| 2014-06-12 | $6.22 | $6.22 | 259,600 | — | — |
| 2014-06-11 | $6.29 | $6.29 | 403,900 | — | — |
| 2014-06-10 | $6.32 | $6.32 | 578,700 | — | — |
| 2014-06-09 | $6.26 | $6.26 | 580,300 | — | — |
| 2014-06-06 | $6.16 | $6.16 | 623,100 | — | — |
| 2014-06-05 | $6.06 | $6.06 | 627,400 | — | — |
| 2014-06-04 | $5.91 | $5.91 | 397,300 | — | — |
| 2014-06-03 | $5.86 | $5.86 | 535,500 | — | — |
| 2014-06-02 | $5.92 | $5.92 | 515,900 | — | — |
| 2014-05-30 | $6.02 | $6.02 | 782,800 | — | — |
| 2014-05-29 | $6.06 | $6.06 | 549,300 | — | — |
| 2014-05-28 | $6.20 | $6.20 | 462,300 | — | — |
| 2014-05-27 | $6.08 | $6.08 | 872,500 | — | — |
| 2014-05-23 | $6.04 | $6.04 | 431,700 | — | — |
| 2014-05-22 | $5.98 | $5.98 | 255,600 | — | — |
| 2014-05-21 | $5.99 | $5.99 | 531,300 | — | — |
| 2014-05-20 | $5.89 | $5.89 | 751,700 | — | — |
| 2014-05-19 | $6.03 | $6.03 | 280,900 | — | — |
| 2014-05-16 | $5.96 | $5.96 | 294,100 | — | — |
| 2014-05-15 | $5.93 | $5.93 | 466,500 | — | — |
| 2014-05-14 | $5.96 | $5.96 | 518,300 | — | — |
| 2014-05-13 | $6.20 | $6.20 | 578,200 | — | — |
| 2014-05-12 | $6.31 | $6.31 | 571,500 | — | — |
| 2014-05-09 | $6.12 | $6.12 | 377,700 | — | — |
| 2014-05-08 | $6.02 | $6.02 | 453,900 | — | — |
| 2014-05-07 | $6.14 | $6.14 | 601,800 | — | — |
| 2014-05-06 | $5.96 | $5.96 | 573,200 | — | — |
| 2014-05-05 | $6.03 | $6.03 | 477,100 | — | — |
| 2014-05-02 | $6.03 | $6.03 | 453,900 | — | — |
| 2014-05-01 | $6.01 | $6.01 | 803,600 | — | — |
| 2014-04-30 | $6.13 | $6.13 | 913,400 | — | — |
| 2014-04-29 | $5.88 | $5.88 | 442,100 | — | — |
| 2014-04-28 | $5.95 | $5.95 | 548,800 | — | — |
| 2014-04-25 | $5.94 | $5.94 | 529,000 | — | — |
| 2014-04-24 | $6.14 | $6.14 | 348,500 | — | — |
| 2014-04-23 | $6.31 | $6.31 | 331,000 | — | — |
| 2014-04-22 | $6.33 | $6.33 | 507,300 | — | — |
| 2014-04-21 | $6.14 | $6.14 | 205,500 | — | — |
| 2014-04-17 | $6.14 | $6.14 | 222,900 | — | — |
| 2014-04-16 | $6.01 | $6.01 | 248,600 | — | — |
| 2014-04-15 | $6.06 | $6.06 | 403,100 | — | — |
| 2014-04-14 | $6.00 | $6.00 | 328,600 | — | — |
| 2014-04-11 | $5.96 | $5.96 | 491,800 | — | — |
| 2014-04-10 | $6.00 | $6.00 | 491,100 | — | — |
| 2014-04-09 | $6.29 | $6.29 | 347,100 | — | — |
| 2014-04-08 | $6.22 | $6.22 | 332,900 | — | — |
| 2014-04-07 | $6.16 | $6.16 | 444,800 | — | — |
| 2014-04-04 | $6.14 | $6.14 | 486,300 | — | — |
| 2014-04-03 | $6.36 | $6.36 | 313,500 | — | — |
| 2014-04-02 | $6.53 | $6.53 | 474,600 | — | — |
| 2014-04-01 | $6.38 | $6.38 | 693,600 | — | — |
| 2014-03-31 | $6.16 | $6.16 | 729,800 | — | — |
| 2014-03-28 | $6.00 | $6.00 | 443,100 | — | — |
| 2014-03-27 | $6.06 | $6.06 | 326,900 | — | — |
| 2014-03-26 | $6.11 | $6.11 | 489,100 | — | — |
| 2014-03-25 | $6.30 | $6.30 | 526,000 | — | — |
| 2014-03-24 | $6.29 | $6.29 | 1,076,300 | — | — |
| 2014-03-21 | $6.20 | $6.20 | 1,257,100 | — | — |
| 2014-03-20 | $6.06 | $6.06 | 561,800 | — | — |
| 2014-03-19 | $6.09 | $6.09 | 645,000 | — | — |
| 2014-03-18 | $5.99 | $5.99 | 576,200 | — | — |
| 2014-03-17 | $5.86 | $5.86 | 595,400 | — | — |
| 2014-03-14 | $5.89 | $5.89 | 491,600 | — | — |
| 2014-03-13 | $5.97 | $5.97 | 558,000 | — | — |
| 2014-03-12 | $6.14 | $6.14 | 1,126,700 | — | — |
| 2014-03-11 | $6.08 | $6.08 | 731,600 | — | — |
| 2014-03-10 | $6.17 | $6.17 | 1,008,100 | — | — |
| 2014-03-07 | $6.08 | $6.08 | 944,400 | — | — |
| 2014-03-06 | $6.19 | $6.19 | 2,207,600 | — | — |
| 2014-03-05 | $6.14 | $6.14 | 1,202,200 | — | — |
| 2014-03-04 | $6.09 | $6.09 | 1,245,400 | — | — |
| 2014-03-03 | $5.96 | $5.96 | 327,700 | — | — |
| 2014-02-28 | $5.92 | $5.92 | 662,500 | — | — |
| 2014-02-27 | $5.91 | $5.91 | 538,300 | — | — |
| 2014-02-26 | $5.77 | $5.77 | 894,000 | — | — |
| 2014-02-25 | $5.81 | $5.81 | 525,900 | — | — |
| 2014-02-24 | $6.00 | $6.00 | 363,500 | — | — |
| 2014-02-21 | $6.01 | $6.01 | 505,600 | — | — |
| 2014-02-20 | $6.11 | $6.11 | 521,500 | — | — |
| 2014-02-19 | $6.06 | $6.06 | 652,700 | — | — |
| 2014-02-18 | $6.07 | $6.07 | 631,400 | — | — |
| 2014-02-14 | $5.99 | $5.99 | 569,800 | — | — |
| 2014-02-13 | $5.98 | $5.98 | 862,500 | — | — |
| 2014-02-12 | $6.13 | $6.13 | 2,495,300 | — | — |
| 2014-02-11 | $5.84 | $5.84 | 618,100 | — | — |
| 2014-02-10 | $5.75 | $5.75 | 502,400 | — | — |
| 2014-02-07 | $5.74 | $5.74 | 440,800 | — | — |
| 2014-02-06 | $5.78 | $5.78 | 465,000 | — | — |
| 2014-02-05 | $5.68 | $5.68 | 616,600 | — | — |
| 2014-02-04 | $5.81 | $5.81 | 859,200 | — | — |
| 2014-02-03 | $5.64 | $5.64 | 1,212,000 | — | — |
| 2014-01-31 | $5.81 | $5.81 | 1,014,700 | — | — |
| 2014-01-30 | $5.89 | $5.89 | 587,000 | — | — |
| 2014-01-29 | $5.85 | $5.85 | 810,000 | — | — |
| 2014-01-28 | $5.92 | $5.92 | 943,900 | — | — |
| 2014-01-27 | $5.84 | $5.84 | 1,820,000 | — | — |
| 2014-01-24 | $6.36 | $6.36 | 549,600 | — | — |
| 2014-01-23 | $6.57 | $6.57 | 638,200 | — | — |
| 2014-01-22 | $6.77 | $6.77 | 476,100 | — | — |
| 2014-01-21 | $6.82 | $6.82 | 490,000 | — | — |
| 2014-01-17 | $6.66 | $6.66 | 493,400 | — | — |
| 2014-01-16 | $6.70 | $6.70 | 926,800 | — | — |
| 2014-01-15 | $6.88 | $6.88 | 892,400 | — | — |
| 2014-01-14 | $6.78 | $6.78 | 1,992,900 | — | — |
| 2014-01-13 | $6.27 | $6.27 | 462,800 | — | — |
| 2014-01-10 | $6.44 | $6.44 | 355,100 | — | — |
| 2014-01-09 | $6.43 | $6.43 | 716,600 | — | — |
| 2014-01-08 | $6.45 | $6.45 | 373,300 | — | — |
| 2014-01-07 | $6.52 | $6.52 | 446,300 | — | — |
| 2014-01-06 | $6.43 | $6.43 | 769,400 | — | — |
| 2014-01-03 | $6.58 | $6.58 | 840,000 | — | — |
| 2014-01-02 | $6.69 | $6.69 | 755,000 | — | — |