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
- 2006-11-16 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 | $9.18 | $9.18 | 245,800 | — | — |
| 2014-12-30 | $8.98 | $8.98 | 330,000 | — | — |
| 2014-12-29 | $9.21 | $9.21 | 183,600 | — | — |
| 2014-12-26 | $9.11 | $9.11 | 280,200 | — | — |
| 2014-12-24 | $9.28 | $9.28 | 169,000 | — | — |
| 2014-12-23 | $9.13 | $9.13 | 247,700 | — | — |
| 2014-12-22 | $8.71 | $8.71 | 300,300 | — | — |
| 2014-12-19 | $8.56 | $8.56 | 247,600 | — | — |
| 2014-12-18 | $8.20 | $8.20 | 517,900 | — | — |
| 2014-12-17 | $8.47 | $8.47 | 417,400 | — | — |
| 2014-12-16 | $8.48 | $8.48 | 419,300 | — | — |
| 2014-12-15 | $8.52 | $8.52 | 381,200 | — | — |
| 2014-12-12 | $8.54 | $8.54 | 177,500 | — | — |
| 2014-12-11 | $8.43 | $8.43 | 379,000 | — | — |
| 2014-12-10 | $8.94 | $8.94 | 1,754,000 | — | — |
| 2014-12-09 | $9.04 | $9.04 | 204,500 | — | — |
| 2014-12-08 | $9.02 | $9.02 | 302,600 | — | — |
| 2014-12-05 | $9.06 | $9.06 | 189,100 | — | — |
| 2014-12-04 | $8.88 | $8.88 | 144,600 | — | — |
| 2014-12-03 | $9.25 | $9.25 | 161,000 | — | — |
| 2014-12-02 | $9.16 | $9.16 | 342,800 | — | — |
| 2014-12-01 | $8.73 | $8.73 | 500,900 | — | — |
| 2014-11-28 | $9.45 | $9.45 | 118,500 | — | — |
| 2014-11-26 | $9.79 | $9.79 | 173,900 | — | — |
| 2014-11-25 | $9.74 | $9.74 | 204,300 | — | — |
| 2014-11-24 | $9.96 | $9.96 | 253,000 | — | — |
| 2014-11-21 | $9.87 | $9.87 | 233,700 | — | — |
| 2014-11-20 | $10.11 | $10.11 | 155,900 | — | — |
| 2014-11-19 | $9.98 | $9.98 | 212,200 | — | — |
| 2014-11-18 | $9.91 | $9.91 | 314,900 | — | — |
| 2014-11-17 | $9.99 | $9.99 | 153,300 | — | — |
| 2014-11-14 | $10.20 | $10.20 | 174,300 | — | — |
| 2014-11-13 | $10.20 | $10.20 | 125,700 | — | — |
| 2014-11-12 | $10.49 | $10.49 | 134,600 | — | — |
| 2014-11-11 | $10.46 | $10.46 | 247,500 | — | — |
| 2014-11-10 | $10.39 | $10.39 | 150,700 | — | — |
| 2014-11-07 | $10.45 | $10.45 | 284,700 | — | — |
| 2014-11-06 | $10.16 | $10.16 | 357,700 | — | — |
| 2014-11-05 | $9.90 | $9.90 | 520,600 | — | — |
| 2014-11-04 | $10.55 | $10.55 | 627,900 | — | — |
| 2014-11-03 | $11.37 | $11.37 | 324,800 | — | — |
| 2014-10-31 | $11.42 | $11.42 | 230,000 | — | — |
| 2014-10-30 | $11.27 | $11.27 | 232,200 | — | — |
| 2014-10-29 | $11.03 | $11.03 | 383,700 | — | — |
| 2014-10-28 | $11.40 | $11.40 | 302,800 | — | — |
| 2014-10-27 | $10.80 | $10.80 | 104,200 | — | — |
| 2014-10-24 | $10.72 | $10.72 | 70,700 | — | — |
| 2014-10-23 | $10.51 | $10.51 | 207,300 | — | — |
| 2014-10-22 | $10.38 | $10.38 | 189,900 | — | — |
| 2014-10-21 | $10.58 | $10.58 | 153,000 | — | — |
| 2014-10-20 | $10.44 | $10.44 | 156,900 | — | — |
| 2014-10-17 | $10.59 | $10.59 | 168,400 | — | — |
| 2014-10-16 | $10.55 | $10.55 | 162,600 | — | — |
| 2014-10-15 | $10.41 | $10.41 | 204,300 | — | — |
| 2014-10-14 | $9.90 | $9.90 | 155,000 | — | — |
| 2014-10-13 | $9.98 | $9.98 | 242,200 | — | — |
| 2014-10-10 | $9.71 | $9.71 | 916,600 | — | — |
| 2014-10-09 | $10.53 | $10.53 | 134,700 | — | — |
| 2014-10-08 | $10.76 | $10.76 | 152,300 | — | — |
| 2014-10-07 | $10.67 | $10.67 | 125,500 | — | — |
| 2014-10-06 | $11.00 | $11.00 | 203,600 | — | — |
| 2014-10-03 | $11.30 | $11.30 | 240,300 | — | — |
| 2014-10-02 | $10.81 | $10.81 | 1,080,200 | — | — |
| 2014-10-01 | $10.75 | $10.75 | 391,500 | — | — |
| 2014-09-30 | $11.42 | $11.42 | 230,000 | — | — |
| 2014-09-29 | $11.38 | $11.38 | 104,600 | — | — |
| 2014-09-26 | $11.24 | $11.24 | 146,100 | — | — |
| 2014-09-25 | $11.12 | $11.12 | 129,600 | — | — |
| 2014-09-24 | $11.49 | $11.49 | 93,100 | — | — |
| 2014-09-23 | $11.45 | $11.45 | 110,600 | — | — |
| 2014-09-22 | $11.78 | $11.78 | 250,100 | — | — |
| 2014-09-19 | $11.84 | $11.84 | 283,100 | — | — |
| 2014-09-18 | $11.86 | $11.86 | 345,700 | — | — |
| 2014-09-17 | $11.70 | $11.70 | 609,700 | — | — |
| 2014-09-16 | $11.31 | $11.31 | 319,200 | — | — |
| 2014-09-15 | $11.22 | $11.22 | 218,400 | — | — |
| 2014-09-12 | $11.21 | $11.21 | 220,100 | — | — |
| 2014-09-11 | $11.19 | $11.19 | 303,100 | — | — |
| 2014-09-10 | $11.34 | $11.34 | 93,400 | — | — |
| 2014-09-09 | $11.33 | $11.33 | 216,100 | — | — |
| 2014-09-08 | $11.46 | $11.46 | 604,700 | — | — |
| 2014-09-05 | $11.11 | $11.11 | 209,200 | — | — |
| 2014-09-04 | $10.89 | $10.89 | 321,500 | — | — |
| 2014-09-03 | $10.56 | $10.56 | 197,800 | — | — |
| 2014-09-02 | $10.86 | $10.86 | 238,400 | — | — |
| 2014-08-29 | $10.83 | $10.83 | 229,900 | — | — |
| 2014-08-28 | $10.48 | $10.48 | 191,600 | — | — |
| 2014-08-27 | $10.54 | $10.54 | 244,300 | — | — |
| 2014-08-26 | $10.45 | $10.45 | 318,600 | — | — |
| 2014-08-25 | $10.29 | $10.29 | 232,800 | — | — |
| 2014-08-22 | $10.58 | $10.58 | 191,900 | — | — |
| 2014-08-21 | $10.52 | $10.52 | 290,400 | — | — |
| 2014-08-20 | $10.29 | $10.29 | 612,400 | — | — |
| 2014-08-19 | $10.20 | $10.20 | 540,700 | — | — |
| 2014-08-18 | $10.32 | $10.32 | 744,600 | — | — |
| 2014-08-15 | $10.50 | $10.50 | 247,600 | — | — |
| 2014-08-14 | $10.65 | $10.65 | 296,500 | — | — |
| 2014-08-13 | $10.69 | $10.69 | 417,600 | — | — |
| 2014-08-12 | $10.75 | $10.75 | 296,700 | — | — |
| 2014-08-11 | $10.99 | $10.99 | 159,900 | — | — |
| 2014-08-08 | $10.89 | $10.89 | 224,100 | — | — |
| 2014-08-07 | $10.69 | $10.69 | 518,900 | — | — |
| 2014-08-06 | $10.89 | $10.89 | 753,700 | — | — |
| 2014-08-05 | $10.60 | $10.60 | 3,253,100 | — | — |
| 2014-08-04 | $12.75 | $12.75 | 255,000 | — | — |
| 2014-08-01 | $12.31 | $12.31 | 261,300 | — | — |
| 2014-07-31 | $12.93 | $12.93 | 234,100 | — | — |
| 2014-07-30 | $13.43 | $13.43 | 150,800 | — | — |
| 2014-07-29 | $13.08 | $13.08 | 118,500 | — | — |
| 2014-07-28 | $12.73 | $12.73 | 169,800 | — | — |
| 2014-07-25 | $12.95 | $12.95 | 117,200 | — | — |
| 2014-07-24 | $13.09 | $13.09 | 143,100 | — | — |
| 2014-07-23 | $13.02 | $13.02 | 129,400 | — | — |
| 2014-07-22 | $12.86 | $12.86 | 135,900 | — | — |
| 2014-07-21 | $12.91 | $12.91 | 128,700 | — | — |
| 2014-07-18 | $12.84 | $12.84 | 211,700 | — | — |
| 2014-07-17 | $12.75 | $12.75 | 303,400 | — | — |
| 2014-07-16 | $13.10 | $13.10 | 98,500 | — | — |
| 2014-07-15 | $13.15 | $13.15 | 245,500 | — | — |
| 2014-07-14 | $13.04 | $13.04 | 201,000 | — | — |
| 2014-07-11 | $13.09 | $13.09 | 551,100 | — | — |
| 2014-07-10 | $12.62 | $12.62 | 82,000 | — | — |
| 2014-07-09 | $12.56 | $12.56 | 126,100 | — | — |
| 2014-07-08 | $12.69 | $12.69 | 175,500 | — | — |
| 2014-07-07 | $12.99 | $12.99 | 156,400 | — | — |
| 2014-07-03 | $13.56 | $13.56 | 57,000 | — | — |
| 2014-07-02 | $13.37 | $13.37 | 132,300 | — | — |
| 2014-07-01 | $13.26 | $13.26 | 115,700 | — | — |
| 2014-06-30 | $13.05 | $13.05 | 116,700 | — | — |
| 2014-06-27 | $13.31 | $13.31 | 164,900 | — | — |
| 2014-06-26 | $13.00 | $13.00 | 191,300 | — | — |
| 2014-06-25 | $12.82 | $12.82 | 212,100 | — | — |
| 2014-06-24 | $12.75 | $12.75 | 162,900 | — | — |
| 2014-06-23 | $13.17 | $13.17 | 95,700 | — | — |
| 2014-06-20 | $13.16 | $13.16 | 119,700 | — | — |
| 2014-06-19 | $13.21 | $13.21 | 176,400 | — | — |
| 2014-06-18 | $13.70 | $13.70 | 144,900 | — | — |
| 2014-06-17 | $13.39 | $13.39 | 124,200 | — | — |
| 2014-06-16 | $13.20 | $13.20 | 100,600 | — | — |
| 2014-06-13 | $13.17 | $13.17 | 143,000 | — | — |
| 2014-06-12 | $13.28 | $13.28 | 153,700 | — | — |
| 2014-06-11 | $13.57 | $13.57 | 172,500 | — | — |
| 2014-06-10 | $13.36 | $13.36 | 251,100 | — | — |
| 2014-06-09 | $13.65 | $13.65 | 219,500 | — | — |
| 2014-06-06 | $13.78 | $13.78 | 199,600 | — | — |
| 2014-06-05 | $13.16 | $13.16 | 467,400 | — | — |
| 2014-06-04 | $12.47 | $12.47 | 272,200 | — | — |
| 2014-06-03 | $12.43 | $12.43 | 453,400 | — | — |
| 2014-06-02 | $13.03 | $13.03 | 226,800 | — | — |
| 2014-05-30 | $13.28 | $13.28 | 69,800 | — | — |
| 2014-05-29 | $13.59 | $13.59 | 104,200 | — | — |
| 2014-05-28 | $13.46 | $13.46 | 189,000 | — | — |
| 2014-05-27 | $13.87 | $13.87 | 257,500 | — | — |
| 2014-05-23 | $13.74 | $13.74 | 133,300 | — | — |
| 2014-05-22 | $13.72 | $13.72 | 140,500 | — | — |
| 2014-05-21 | $13.59 | $13.59 | 170,600 | — | — |
| 2014-05-20 | $13.54 | $13.54 | 165,500 | — | — |
| 2014-05-19 | $13.16 | $13.16 | 288,200 | — | — |
| 2014-05-16 | $13.47 | $13.47 | 304,800 | — | — |
| 2014-05-15 | $13.00 | $13.00 | 166,300 | — | — |
| 2014-05-14 | $12.93 | $12.93 | 107,100 | — | — |
| 2014-05-13 | $13.18 | $13.18 | 305,000 | — | — |
| 2014-05-12 | $13.10 | $13.10 | 517,000 | — | — |
| 2014-05-09 | $12.20 | $12.20 | 275,500 | — | — |
| 2014-05-08 | $12.37 | $12.37 | 193,200 | — | — |
| 2014-05-07 | $12.58 | $12.58 | 208,900 | — | — |
| 2014-05-06 | $12.74 | $12.74 | 144,400 | — | — |
| 2014-05-05 | $13.15 | $13.15 | 133,400 | — | — |
| 2014-05-02 | $13.14 | $13.14 | 153,200 | — | — |
| 2014-05-01 | $13.29 | $13.29 | 272,300 | — | — |
| 2014-04-30 | $13.64 | $13.64 | 692,400 | — | — |
| 2014-04-29 | $12.60 | $12.60 | 333,500 | — | — |
| 2014-04-28 | $12.37 | $12.37 | 274,900 | — | — |
| 2014-04-25 | $12.63 | $12.63 | 294,200 | — | — |
| 2014-04-24 | $13.35 | $13.35 | 614,200 | — | — |
| 2014-04-23 | $12.82 | $12.82 | 365,900 | — | — |
| 2014-04-22 | $12.58 | $12.58 | 351,300 | — | — |
| 2014-04-21 | $12.10 | $12.10 | 127,100 | — | — |
| 2014-04-17 | $12.04 | $12.04 | 127,100 | — | — |
| 2014-04-16 | $12.07 | $12.07 | 296,400 | — | — |
| 2014-04-15 | $12.01 | $12.01 | 329,100 | — | — |
| 2014-04-14 | $12.05 | $12.05 | 259,500 | — | — |
| 2014-04-11 | $12.06 | $12.06 | 431,500 | — | — |
| 2014-04-10 | $12.48 | $12.48 | 381,400 | — | — |
| 2014-04-09 | $13.71 | $13.71 | 249,600 | — | — |
| 2014-04-08 | $13.25 | $13.25 | 571,900 | — | — |
| 2014-04-07 | $13.17 | $13.17 | 262,600 | — | — |
| 2014-04-04 | $13.49 | $13.49 | 395,900 | — | — |
| 2014-04-03 | $14.15 | $14.15 | 420,100 | — | — |
| 2014-04-02 | $14.53 | $14.53 | 247,100 | — | — |
| 2014-04-01 | $13.99 | $13.99 | 400,200 | — | — |
| 2014-03-31 | $13.46 | $13.46 | 260,300 | — | — |
| 2014-03-28 | $13.21 | $13.21 | 582,800 | — | — |
| 2014-03-27 | $14.05 | $14.05 | 214,500 | — | — |
| 2014-03-26 | $14.32 | $14.32 | 164,700 | — | — |
| 2014-03-25 | $14.95 | $14.95 | 205,300 | — | — |
| 2014-03-24 | $14.63 | $14.63 | 207,400 | — | — |
| 2014-03-21 | $14.95 | $14.95 | 178,400 | — | — |
| 2014-03-20 | $15.34 | $15.34 | 142,000 | — | — |
| 2014-03-19 | $15.31 | $15.31 | 161,000 | — | — |
| 2014-03-18 | $15.24 | $15.24 | 201,400 | — | — |
| 2014-03-17 | $15.04 | $15.04 | 212,100 | — | — |
| 2014-03-14 | $14.74 | $14.74 | 164,700 | — | — |
| 2014-03-13 | $14.92 | $14.92 | 209,700 | — | — |
| 2014-03-12 | $15.27 | $15.27 | 163,000 | — | — |
| 2014-03-11 | $15.37 | $15.37 | 326,700 | — | — |
| 2014-03-10 | $15.71 | $15.71 | 205,100 | — | — |
| 2014-03-07 | $15.97 | $15.97 | 239,700 | — | — |
| 2014-03-06 | $16.29 | $16.29 | 199,800 | — | — |
| 2014-03-05 | $16.44 | $16.44 | 189,700 | — | — |
| 2014-03-04 | $16.51 | $16.51 | 201,400 | — | — |
| 2014-03-03 | $16.46 | $16.46 | 326,600 | — | — |
| 2014-02-28 | $16.82 | $16.82 | 307,400 | — | — |
| 2014-02-27 | $17.13 | $17.13 | 414,800 | — | — |
| 2014-02-26 | $17.06 | $17.06 | 229,400 | — | — |
| 2014-02-25 | $16.99 | $16.99 | 470,100 | — | — |
| 2014-02-24 | $16.79 | $16.79 | 434,100 | — | — |
| 2014-02-21 | $16.16 | $16.16 | 238,900 | — | — |
| 2014-02-20 | $16.12 | $16.12 | 392,000 | — | — |
| 2014-02-19 | $15.92 | $15.92 | 558,200 | — | — |
| 2014-02-18 | $16.57 | $16.57 | 254,000 | — | — |
| 2014-02-14 | $16.19 | $16.19 | 300,200 | — | — |
| 2014-02-13 | $16.20 | $16.20 | 427,200 | — | — |
| 2014-02-12 | $16.61 | $16.61 | 1,025,600 | — | — |
| 2014-02-11 | $15.78 | $15.78 | 992,900 | — | — |
| 2014-02-10 | $16.35 | $16.35 | 403,100 | — | — |
| 2014-02-07 | $16.04 | $16.04 | 194,500 | — | — |
| 2014-02-06 | $15.79 | $15.79 | 289,000 | — | — |
| 2014-02-05 | $16.14 | $16.14 | 311,200 | — | — |
| 2014-02-04 | $16.12 | $16.12 | 270,100 | — | — |
| 2014-02-03 | $16.11 | $16.11 | 438,800 | — | — |
| 2014-01-31 | $16.02 | $16.02 | 298,800 | — | — |
| 2014-01-30 | $16.13 | $16.13 | 262,100 | — | — |
| 2014-01-29 | $15.73 | $15.73 | 317,800 | — | — |
| 2014-01-28 | $16.33 | $16.33 | 419,000 | — | — |
| 2014-01-27 | $16.14 | $16.14 | 608,600 | — | — |
| 2014-01-24 | $15.98 | $15.98 | 417,100 | — | — |
| 2014-01-23 | $16.63 | $16.63 | 430,700 | — | — |
| 2014-01-22 | $16.48 | $16.48 | 635,100 | — | — |
| 2014-01-21 | $16.06 | $16.06 | 474,200 | — | — |
| 2014-01-17 | $16.44 | $16.44 | 552,500 | — | — |
| 2014-01-16 | $16.62 | $16.62 | 1,255,800 | — | — |
| 2014-01-15 | $17.06 | $17.06 | 1,276,100 | — | — |
| 2014-01-14 | $16.35 | $16.35 | 1,806,100 | — | — |
| 2014-01-13 | $14.93 | $14.93 | 290,400 | — | — |
| 2014-01-10 | $15.28 | $15.28 | 497,000 | — | — |
| 2014-01-09 | $15.61 | $15.61 | 623,100 | — | — |
| 2014-01-08 | $15.39 | $15.39 | 226,300 | — | — |
| 2014-01-07 | $15.40 | $15.40 | 545,700 | — | — |
| 2014-01-06 | $15.55 | $15.55 | 517,700 | — | — |
| 2014-01-03 | $15.15 | $15.15 | 208,400 | — | — |
| 2014-01-02 | $15.14 | $15.14 | 502,400 | — | — |