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
- 2013-05-08 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 | $9.49 | $10.55 | 143,900 | — | — |
| 2014-12-30 | $9.52 | $10.58 | 91,500 | — | — |
| 2014-12-29 | $9.47 | $10.53 | 84,000 | — | — |
| 2014-12-26 | $9.48 | $10.54 | 49,400 | — | — |
| 2014-12-24 | $9.62 | $10.52 | 67,500 | — | — |
| 2014-12-23 | $9.60 | $10.49 | 89,200 | — | — |
| 2014-12-22 | $9.64 | $10.54 | 96,800 | — | — |
| 2014-12-19 | $9.63 | $10.53 | 180,900 | — | — |
| 2014-12-18 | $9.54 | $10.43 | 150,300 | — | — |
| 2014-12-17 | $9.51 | $10.40 | 119,100 | — | — |
| 2014-12-16 | $9.35 | $10.22 | 125,000 | — | — |
| 2014-12-15 | $9.46 | $10.34 | 116,600 | — | — |
| 2014-12-12 | $9.57 | $10.46 | 153,300 | — | — |
| 2014-12-11 | $9.48 | $10.36 | 579,100 | — | — |
| 2014-12-10 | $9.45 | $10.33 | 177,200 | — | — |
| 2014-12-09 | $9.39 | $10.26 | 122,600 | — | — |
| 2014-12-08 | $9.34 | $10.21 | 86,100 | — | — |
| 2014-12-05 | $9.35 | $10.22 | 110,000 | — | — |
| 2014-12-04 | $9.30 | $10.17 | 97,600 | — | — |
| 2014-12-03 | $9.39 | $10.26 | 71,400 | — | — |
| 2014-12-02 | $9.45 | $10.33 | 156,500 | — | — |
| 2014-12-01 | $9.40 | $10.28 | 109,800 | — | — |
| 2014-11-28 | $9.49 | $10.37 | 103,900 | — | — |
| 2014-11-26 | $9.50 | $10.39 | 345,600 | — | — |
| 2014-11-25 | $9.38 | $10.25 | 62,800 | — | — |
| 2014-11-24 | $9.39 | $10.26 | 97,100 | — | — |
| 2014-11-21 | $9.36 | $10.23 | 189,600 | — | — |
| 2014-11-20 | $9.37 | $10.24 | 89,600 | — | — |
| 2014-11-19 | $9.37 | $10.24 | 127,400 | — | — |
| 2014-11-18 | $9.41 | $10.29 | 164,600 | — | — |
| 2014-11-17 | $9.41 | $10.29 | 151,600 | — | — |
| 2014-11-14 | $9.44 | $10.32 | 193,400 | — | — |
| 2014-11-13 | $9.55 | $10.44 | 238,900 | — | — |
| 2014-11-12 | $9.62 | $10.52 | 189,400 | — | — |
| 2014-11-11 | $9.54 | $10.43 | 202,200 | — | — |
| 2014-11-10 | $9.35 | $10.22 | 366,100 | — | — |
| 2014-11-07 | $9.40 | $10.28 | 196,700 | — | — |
| 2014-11-06 | $9.40 | $10.28 | 139,300 | — | — |
| 2014-11-05 | $9.40 | $10.28 | 217,900 | — | — |
| 2014-11-04 | $9.50 | $10.39 | 143,100 | — | — |
| 2014-11-03 | $9.38 | $10.25 | 138,400 | — | — |
| 2014-10-31 | $9.38 | $10.25 | 256,000 | — | — |
| 2014-10-30 | $9.35 | $10.22 | 264,400 | — | — |
| 2014-10-29 | $9.30 | $10.17 | 115,800 | — | — |
| 2014-10-28 | $9.45 | $10.33 | 169,500 | — | — |
| 2014-10-27 | $9.30 | $10.17 | 135,600 | — | — |
| 2014-10-24 | $9.26 | $10.12 | 340,700 | — | — |
| 2014-10-23 | $9.17 | $10.02 | 263,200 | — | — |
| 2014-10-22 | $9.15 | $10.00 | 234,200 | — | — |
| 2014-10-21 | $9.05 | $9.89 | 120,800 | — | — |
| 2014-10-20 | $9.05 | $9.89 | 120,500 | — | — |
| 2014-10-17 | $9.03 | $9.87 | 105,700 | — | — |
| 2014-10-16 | $9.08 | $9.93 | 120,500 | — | — |
| 2014-10-15 | $9.03 | $9.87 | 135,100 | — | — |
| 2014-10-14 | $9.07 | $9.92 | 124,900 | — | — |
| 2014-10-13 | $8.97 | $9.81 | 157,400 | — | — |
| 2014-10-10 | $8.98 | $9.82 | 84,900 | — | — |
| 2014-10-09 | $9.02 | $9.86 | 119,200 | — | — |
| 2014-10-08 | $9.04 | $9.88 | 195,800 | — | — |
| 2014-10-07 | $8.98 | $9.82 | 123,600 | — | — |
| 2014-10-06 | $9.00 | $9.84 | 101,900 | — | — |
| 2014-10-03 | $9.01 | $9.85 | 106,000 | — | — |
| 2014-10-02 | $9.00 | $9.84 | 131,100 | — | — |
| 2014-10-01 | $9.08 | $9.93 | 125,500 | — | — |
| 2014-09-30 | $9.08 | $9.93 | 440,600 | — | — |
| 2014-09-29 | $9.13 | $9.98 | 226,600 | — | — |
| 2014-09-26 | $9.25 | $9.94 | 185,500 | — | — |
| 2014-09-25 | $9.17 | $9.85 | 122,800 | — | — |
| 2014-09-24 | $9.30 | $9.99 | 138,000 | — | — |
| 2014-09-23 | $9.28 | $9.97 | 134,600 | — | — |
| 2014-09-22 | $9.29 | $9.98 | 164,200 | — | — |
| 2014-09-19 | $9.47 | $10.17 | 278,900 | — | — |
| 2014-09-18 | $9.43 | $10.13 | 162,500 | — | — |
| 2014-09-17 | $9.36 | $10.06 | 154,800 | — | — |
| 2014-09-16 | $9.32 | $10.01 | 210,900 | — | — |
| 2014-09-15 | $9.19 | $9.87 | 183,300 | — | — |
| 2014-09-12 | $9.21 | $9.89 | 168,200 | — | — |
| 2014-09-11 | $9.30 | $9.99 | 454,400 | — | — |
| 2014-09-10 | $9.23 | $9.92 | 1,561,600 | — | — |
| 2014-09-09 | $9.65 | $10.37 | 52,300 | — | — |
| 2014-09-08 | $9.69 | $10.41 | 63,400 | — | — |
| 2014-09-05 | $9.63 | $10.35 | 54,600 | — | — |
| 2014-09-04 | $9.54 | $10.25 | 71,000 | — | — |
| 2014-09-03 | $9.61 | $10.32 | 45,000 | — | — |
| 2014-09-02 | $9.64 | $10.36 | 37,400 | — | — |
| 2014-08-29 | $9.61 | $10.32 | 44,100 | — | — |
| 2014-08-28 | $9.59 | $10.30 | 54,900 | — | — |
| 2014-08-27 | $9.65 | $10.37 | 53,400 | — | — |
| 2014-08-26 | $9.66 | $10.38 | 74,500 | — | — |
| 2014-08-25 | $9.59 | $10.30 | 152,000 | — | — |
| 2014-08-22 | $9.65 | $10.37 | 79,200 | — | — |
| 2014-08-21 | $9.72 | $10.44 | 69,600 | — | — |
| 2014-08-20 | $9.71 | $10.43 | 53,800 | — | — |
| 2014-08-19 | $9.83 | $10.56 | 114,300 | — | — |
| 2014-08-18 | $9.71 | $10.43 | 93,100 | — | — |
| 2014-08-15 | $9.67 | $10.39 | 74,700 | — | — |
| 2014-08-14 | $9.69 | $10.41 | 103,600 | — | — |
| 2014-08-13 | $9.68 | $10.40 | 173,800 | — | — |
| 2014-08-12 | $9.67 | $10.39 | 108,700 | — | — |
| 2014-08-11 | $9.66 | $10.38 | 260,100 | — | — |
| 2014-08-08 | $9.69 | $10.41 | 173,500 | — | — |
| 2014-08-07 | $9.70 | $10.42 | 145,600 | — | — |
| 2014-08-06 | $9.68 | $10.40 | 233,400 | — | — |
| 2014-08-05 | $9.69 | $10.41 | 70,900 | — | — |
| 2014-08-04 | $9.42 | $10.12 | 47,800 | — | — |
| 2014-08-01 | $9.37 | $10.07 | 58,700 | — | — |
| 2014-07-31 | $9.40 | $10.10 | 57,100 | — | — |
| 2014-07-30 | $9.42 | $10.12 | 42,600 | — | — |
| 2014-07-29 | $9.45 | $10.15 | 48,000 | — | — |
| 2014-07-28 | $9.40 | $10.10 | 34,200 | — | — |
| 2014-07-25 | $9.42 | $10.12 | 78,000 | — | — |
| 2014-07-24 | $9.55 | $10.26 | 44,200 | — | — |
| 2014-07-23 | $9.67 | $10.39 | 46,000 | — | — |
| 2014-07-22 | $9.69 | $10.41 | 77,100 | — | — |
| 2014-07-21 | $9.68 | $10.40 | 84,000 | — | — |
| 2014-07-18 | $9.67 | $10.39 | 57,200 | — | — |
| 2014-07-17 | $9.52 | $10.23 | 75,900 | — | — |
| 2014-07-16 | $9.57 | $10.28 | 27,200 | — | — |
| 2014-07-15 | $9.56 | $10.27 | 43,800 | — | — |
| 2014-07-14 | $9.59 | $10.30 | 72,700 | — | — |
| 2014-07-11 | $9.46 | $10.16 | 48,800 | — | — |
| 2014-07-10 | $9.47 | $10.17 | 81,200 | — | — |
| 2014-07-09 | $9.60 | $10.31 | 52,600 | — | — |
| 2014-07-08 | $9.46 | $10.16 | 97,700 | — | — |
| 2014-07-07 | $9.54 | $10.25 | 79,400 | — | — |
| 2014-07-03 | $9.64 | $10.36 | 20,900 | — | — |
| 2014-07-02 | $9.67 | $10.39 | 41,300 | — | — |
| 2014-07-01 | $9.69 | $10.41 | 76,300 | — | — |
| 2014-06-30 | $9.68 | $10.40 | 112,600 | — | — |
| 2014-06-27 | $9.75 | $10.47 | 181,100 | — | — |
| 2014-06-26 | $9.79 | $10.35 | 44,100 | — | — |
| 2014-06-25 | $9.80 | $10.36 | 48,300 | — | — |
| 2014-06-24 | $9.76 | $10.31 | 74,500 | — | — |
| 2014-06-23 | $9.75 | $10.30 | 51,200 | — | — |
| 2014-06-20 | $9.73 | $10.28 | 110,300 | — | — |
| 2014-06-19 | $9.57 | $10.11 | 49,000 | — | — |
| 2014-06-18 | $9.60 | $10.14 | 36,200 | — | — |
| 2014-06-17 | $9.55 | $10.09 | 91,100 | — | — |
| 2014-06-16 | $9.59 | $10.13 | 34,600 | — | — |
| 2014-06-13 | $9.69 | $10.24 | 20,200 | — | — |
| 2014-06-12 | $9.74 | $10.29 | 51,500 | — | — |
| 2014-06-11 | $9.60 | $10.14 | 45,500 | — | — |
| 2014-06-10 | $9.71 | $10.26 | 40,700 | — | — |
| 2014-06-09 | $9.84 | $10.40 | 50,500 | — | — |
| 2014-06-06 | $9.86 | $10.42 | 53,200 | — | — |
| 2014-06-05 | $9.85 | $10.41 | 47,300 | — | — |
| 2014-06-04 | $9.64 | $10.19 | 82,800 | — | — |
| 2014-06-03 | $9.56 | $10.10 | 36,600 | — | — |
| 2014-06-02 | $9.63 | $10.18 | 64,300 | — | — |
| 2014-05-30 | $9.66 | $10.21 | 35,400 | — | — |
| 2014-05-29 | $9.62 | $10.17 | 62,400 | — | — |
| 2014-05-28 | $9.65 | $10.20 | 44,600 | — | — |
| 2014-05-27 | $9.90 | $10.46 | 43,500 | — | — |
| 2014-05-23 | $9.75 | $10.30 | 29,200 | — | — |
| 2014-05-22 | $9.52 | $10.06 | 41,300 | — | — |
| 2014-05-21 | $9.52 | $10.06 | 87,100 | — | — |
| 2014-05-20 | $9.67 | $10.22 | 125,000 | — | — |
| 2014-05-19 | $9.77 | $10.32 | 42,100 | — | — |
| 2014-05-16 | $9.74 | $10.29 | 73,700 | — | — |
| 2014-05-15 | $9.63 | $10.18 | 52,000 | — | — |
| 2014-05-14 | $9.82 | $10.38 | 72,500 | — | — |
| 2014-05-13 | $9.87 | $10.43 | 63,800 | — | — |
| 2014-05-12 | $9.95 | $10.51 | 58,200 | — | — |
| 2014-05-09 | $9.58 | $10.12 | 48,700 | — | — |
| 2014-05-08 | $9.43 | $9.96 | 53,200 | — | — |
| 2014-05-07 | $9.44 | $9.98 | 65,700 | — | — |
| 2014-05-06 | $9.41 | $9.94 | 126,300 | — | — |
| 2014-05-05 | $9.54 | $10.08 | 43,100 | — | — |
| 2014-05-02 | $9.59 | $10.13 | 42,200 | — | — |
| 2014-05-01 | $9.64 | $10.19 | 79,300 | — | — |
| 2014-04-30 | $9.68 | $10.23 | 57,200 | — | — |
| 2014-04-29 | $9.71 | $10.26 | 75,200 | — | — |
| 2014-04-28 | $9.63 | $10.18 | 34,000 | — | — |
| 2014-04-25 | $9.63 | $10.18 | 61,200 | — | — |
| 2014-04-24 | $9.77 | $10.32 | 63,300 | — | — |
| 2014-04-23 | $9.80 | $10.36 | 30,000 | — | — |
| 2014-04-22 | $10.04 | $10.61 | 27,600 | — | — |
| 2014-04-21 | $9.98 | $10.55 | 17,800 | — | — |
| 2014-04-17 | $10.02 | $10.59 | 50,700 | — | — |
| 2014-04-16 | $9.85 | $10.41 | 21,400 | — | — |
| 2014-04-15 | $9.76 | $10.31 | 106,000 | — | — |
| 2014-04-14 | $9.68 | $10.23 | 50,900 | — | — |
| 2014-04-11 | $9.75 | $10.30 | 41,300 | — | — |
| 2014-04-10 | $9.82 | $10.38 | 55,500 | — | — |
| 2014-04-09 | $9.95 | $10.51 | 32,100 | — | — |
| 2014-04-08 | $9.90 | $10.46 | 54,900 | — | — |
| 2014-04-07 | $9.92 | $10.48 | 62,500 | — | — |
| 2014-04-04 | $9.97 | $10.54 | 56,600 | — | — |
| 2014-04-03 | $10.08 | $10.65 | 34,100 | — | — |
| 2014-04-02 | $10.08 | $10.65 | 36,500 | — | — |
| 2014-04-01 | $10.05 | $10.62 | 40,100 | — | — |
| 2014-03-31 | $10.04 | $10.61 | 58,200 | — | — |
| 2014-03-28 | $9.98 | $10.55 | 56,900 | — | — |
| 2014-03-27 | $10.14 | $10.55 | 75,100 | — | — |
| 2014-03-26 | $10.01 | $10.41 | 46,100 | — | — |
| 2014-03-25 | $10.15 | $10.56 | 48,200 | — | — |
| 2014-03-24 | $10.01 | $10.41 | 53,500 | — | — |
| 2014-03-21 | $10.28 | $10.69 | 102,700 | — | — |
| 2014-03-20 | $10.39 | $10.81 | 33,100 | — | — |
| 2014-03-19 | $10.44 | $10.86 | 108,900 | — | — |
| 2014-03-18 | $10.57 | $10.99 | 148,600 | — | — |
| 2014-03-17 | $10.41 | $10.83 | 47,300 | — | — |
| 2014-03-14 | $10.41 | $10.83 | 176,700 | — | — |
| 2014-03-13 | $10.15 | $10.56 | 111,700 | — | — |
| 2014-03-12 | $10.10 | $10.50 | 59,800 | — | — |
| 2014-03-11 | $9.96 | $10.36 | 29,600 | — | — |
| 2014-03-10 | $10.09 | $10.49 | 42,600 | — | — |
| 2014-03-07 | $10.05 | $10.45 | 81,300 | — | — |
| 2014-03-06 | $10.07 | $10.47 | 57,100 | — | — |
| 2014-03-05 | $10.20 | $10.61 | 66,900 | — | — |
| 2014-03-04 | $10.00 | $10.40 | 120,800 | — | — |
| 2014-03-03 | $9.94 | $10.34 | 95,800 | — | — |
| 2014-02-28 | $9.79 | $10.18 | 92,600 | — | — |
| 2014-02-27 | $9.87 | $10.27 | 52,000 | — | — |
| 2014-02-26 | $9.86 | $10.25 | 53,400 | — | — |
| 2014-02-25 | $9.72 | $10.11 | 60,400 | — | — |
| 2014-02-24 | $9.70 | $10.09 | 81,700 | — | — |
| 2014-02-21 | $9.65 | $10.04 | 86,200 | — | — |
| 2014-02-20 | $9.52 | $9.90 | 52,500 | — | — |
| 2014-02-19 | $9.32 | $9.69 | 86,900 | — | — |
| 2014-02-18 | $9.31 | $9.68 | 47,400 | — | — |
| 2014-02-14 | $9.09 | $9.45 | 365,300 | — | — |
| 2014-02-13 | $9.02 | $9.38 | 300,600 | — | — |
| 2014-02-12 | $9.01 | $9.37 | 170,900 | — | — |
| 2014-02-11 | $9.06 | $9.42 | 74,800 | — | — |
| 2014-02-10 | $8.90 | $9.26 | 72,700 | — | — |
| 2014-02-07 | $8.85 | $9.20 | 104,700 | — | — |
| 2014-02-06 | $8.94 | $9.30 | 53,500 | — | — |
| 2014-02-05 | $8.89 | $9.25 | 76,000 | — | — |
| 2014-02-04 | $9.09 | $9.45 | 121,100 | — | — |
| 2014-02-03 | $8.90 | $9.26 | 114,700 | — | — |
| 2014-01-31 | $9.10 | $9.46 | 77,700 | — | — |
| 2014-01-30 | $9.18 | $9.55 | 165,600 | — | — |
| 2014-01-29 | $9.08 | $9.44 | 152,100 | — | — |
| 2014-01-28 | $9.29 | $9.66 | 178,200 | — | — |
| 2014-01-27 | $9.33 | $9.70 | 67,700 | — | — |
| 2014-01-24 | $9.41 | $9.79 | 132,100 | — | — |
| 2014-01-23 | $9.67 | $10.06 | 82,100 | — | — |
| 2014-01-22 | $9.53 | $9.91 | 136,100 | — | — |
| 2014-01-21 | $9.44 | $9.82 | 125,500 | — | — |
| 2014-01-17 | $9.50 | $9.88 | 167,500 | — | — |
| 2014-01-16 | $9.73 | $10.12 | 96,800 | — | — |
| 2014-01-15 | $10.10 | $10.50 | 98,600 | — | — |
| 2014-01-14 | $9.98 | $10.38 | 72,600 | — | — |
| 2014-01-13 | $9.72 | $10.11 | 129,000 | — | — |
| 2014-01-10 | $9.76 | $10.15 | 81,900 | — | — |
| 2014-01-09 | $9.95 | $10.35 | 626,400 | — | — |
| 2014-01-08 | $9.84 | $10.23 | 82,700 | — | — |
| 2014-01-07 | $9.79 | $10.18 | 55,800 | — | — |
| 2014-01-06 | $9.70 | $10.09 | 66,300 | — | — |
| 2014-01-03 | $9.51 | $9.89 | 57,100 | — | — |
| 2014-01-02 | $9.53 | $9.91 | 55,000 | — | — |