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
- 1983-08-09 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 | $10.20 | $10.20 | 37,400 | — | — |
| 2014-12-30 | $9.65 | $9.65 | 68,400 | — | — |
| 2014-12-29 | $8.48 | $8.48 | 66,200 | — | — |
| 2014-12-26 | $8.27 | $8.27 | 21,900 | — | — |
| 2014-12-24 | $8.45 | $8.45 | 33,300 | — | — |
| 2014-12-23 | $8.29 | $8.29 | 39,300 | — | — |
| 2014-12-22 | $8.50 | $8.50 | 22,100 | — | — |
| 2014-12-19 | $8.17 | $8.17 | 18,400 | — | — |
| 2014-12-18 | $8.29 | $8.29 | 26,400 | — | — |
| 2014-12-17 | $8.29 | $8.29 | 38,800 | — | — |
| 2014-12-16 | $8.01 | $8.01 | 64,200 | — | — |
| 2014-12-15 | $7.71 | $7.71 | 15,400 | — | — |
| 2014-12-12 | $8.08 | $8.08 | 29,400 | — | — |
| 2014-12-11 | $7.82 | $7.82 | 15,900 | — | — |
| 2014-12-10 | $7.69 | $7.69 | 33,400 | — | — |
| 2014-12-09 | $7.87 | $7.87 | 30,100 | — | — |
| 2014-12-08 | $7.99 | $7.99 | 42,700 | — | — |
| 2014-12-05 | $8.40 | $8.40 | 19,100 | — | — |
| 2014-12-04 | $8.40 | $8.40 | 9,500 | — | — |
| 2014-12-03 | $8.47 | $8.47 | 14,900 | — | — |
| 2014-12-02 | $8.64 | $8.64 | 14,400 | — | — |
| 2014-12-01 | $8.40 | $8.40 | 40,300 | — | — |
| 2014-11-28 | $8.85 | $8.85 | 8,500 | — | — |
| 2014-11-26 | $9.08 | $9.08 | 152,200 | — | — |
| 2014-11-25 | $9.20 | $9.20 | 64,600 | — | — |
| 2014-11-24 | $9.54 | $9.54 | 59,900 | — | — |
| 2014-11-21 | $9.67 | $9.67 | 74,800 | — | — |
| 2014-11-20 | $10.25 | $10.25 | 46,100 | — | — |
| 2014-11-19 | $9.96 | $9.96 | 10,100 | — | — |
| 2014-11-18 | $9.98 | $9.98 | 23,000 | — | — |
| 2014-11-17 | $9.74 | $9.74 | 46,900 | — | — |
| 2014-11-14 | $9.90 | $9.90 | 9,900 | — | — |
| 2014-11-13 | $9.75 | $9.75 | 11,600 | — | — |
| 2014-11-12 | $9.92 | $9.92 | 25,800 | — | — |
| 2014-11-11 | $10.11 | $10.11 | 7,100 | — | — |
| 2014-11-10 | $10.09 | $10.09 | 21,600 | — | — |
| 2014-11-07 | $10.28 | $10.28 | 16,100 | — | — |
| 2014-11-06 | $9.94 | $9.94 | 18,800 | — | — |
| 2014-11-05 | $10.15 | $10.15 | 22,100 | — | — |
| 2014-11-04 | $10.20 | $10.20 | 25,000 | — | — |
| 2014-11-03 | $10.42 | $10.42 | 18,700 | — | — |
| 2014-10-31 | $10.53 | $10.53 | 18,100 | — | — |
| 2014-10-30 | $10.11 | $10.11 | 7,900 | — | — |
| 2014-10-29 | $10.11 | $10.11 | 16,100 | — | — |
| 2014-10-28 | $10.19 | $10.19 | 37,700 | — | — |
| 2014-10-27 | $10.16 | $10.16 | 11,100 | — | — |
| 2014-10-24 | $10.16 | $10.16 | 50,900 | — | — |
| 2014-10-23 | $10.14 | $10.14 | 32,900 | — | — |
| 2014-10-22 | $10.07 | $10.07 | 109,400 | — | — |
| 2014-10-21 | $10.13 | $10.13 | 20,100 | — | — |
| 2014-10-20 | $10.05 | $10.05 | 13,300 | — | — |
| 2014-10-17 | $10.04 | $10.04 | 38,700 | — | — |
| 2014-10-16 | $9.85 | $9.85 | 27,500 | — | — |
| 2014-10-15 | $9.19 | $9.19 | 25,400 | — | — |
| 2014-10-14 | $9.23 | $9.23 | 39,400 | — | — |
| 2014-10-13 | $9.26 | $9.26 | 43,600 | — | — |
| 2014-10-10 | $9.36 | $9.36 | 35,200 | — | — |
| 2014-10-09 | $9.39 | $9.39 | 38,300 | — | — |
| 2014-10-08 | $9.66 | $9.66 | 42,300 | — | — |
| 2014-10-07 | $9.63 | $9.63 | 69,400 | — | — |
| 2014-10-06 | $10.29 | $10.29 | 96,400 | — | — |
| 2014-10-03 | $10.66 | $10.66 | 43,700 | — | — |
| 2014-10-02 | $10.77 | $10.77 | 37,900 | — | — |
| 2014-10-01 | $11.00 | $11.00 | 73,600 | — | — |
| 2014-09-30 | $10.70 | $10.70 | 92,600 | — | — |
| 2014-09-29 | $10.60 | $10.60 | 26,700 | — | — |
| 2014-09-26 | $10.62 | $10.62 | 19,400 | — | — |
| 2014-09-25 | $10.79 | $10.79 | 38,200 | — | — |
| 2014-09-24 | $10.82 | $10.82 | 46,000 | — | — |
| 2014-09-23 | $10.66 | $10.66 | 29,100 | — | — |
| 2014-09-22 | $10.74 | $10.74 | 28,100 | — | — |
| 2014-09-19 | $11.55 | $11.55 | 47,800 | — | — |
| 2014-09-18 | $11.30 | $11.30 | 22,900 | — | — |
| 2014-09-17 | $11.12 | $11.12 | 35,000 | — | — |
| 2014-09-16 | $10.66 | $10.66 | 32,100 | — | — |
| 2014-09-15 | $10.68 | $10.68 | 38,200 | — | — |
| 2014-09-12 | $10.84 | $10.84 | 16,300 | — | — |
| 2014-09-11 | $10.90 | $10.90 | 18,400 | — | — |
| 2014-09-10 | $10.84 | $10.84 | 39,600 | — | — |
| 2014-09-09 | $10.65 | $10.65 | 66,200 | — | — |
| 2014-09-08 | $11.31 | $11.31 | 31,100 | — | — |
| 2014-09-05 | $11.25 | $11.25 | 56,500 | — | — |
| 2014-09-04 | $10.80 | $10.80 | 18,700 | — | — |
| 2014-09-03 | $10.93 | $10.93 | 38,700 | — | — |
| 2014-09-02 | $10.67 | $10.67 | 17,200 | — | — |
| 2014-08-29 | $10.64 | $10.64 | 17,900 | — | — |
| 2014-08-28 | $10.57 | $10.57 | 13,100 | — | — |
| 2014-08-27 | $10.57 | $10.57 | 17,900 | — | — |
| 2014-08-26 | $10.68 | $10.68 | 48,900 | — | — |
| 2014-08-25 | $10.65 | $10.65 | 22,500 | — | — |
| 2014-08-22 | $10.58 | $10.58 | 34,900 | — | — |
| 2014-08-21 | $10.12 | $10.12 | 13,800 | — | — |
| 2014-08-20 | $10.03 | $10.03 | 80,700 | — | — |
| 2014-08-19 | $10.22 | $10.22 | 52,400 | — | — |
| 2014-08-18 | $10.43 | $10.43 | 22,400 | — | — |
| 2014-08-15 | $10.51 | $10.51 | 82,400 | — | — |
| 2014-08-14 | $10.52 | $10.52 | 156,400 | — | — |
| 2014-08-13 | $10.24 | $10.24 | 130,400 | — | — |
| 2014-08-12 | $8.95 | $8.95 | 62,500 | — | — |
| 2014-08-11 | $9.28 | $9.28 | 123,700 | — | — |
| 2014-08-08 | $9.43 | $9.43 | 90,800 | — | — |
| 2014-08-07 | $9.62 | $9.62 | 55,000 | — | — |
| 2014-08-06 | $8.96 | $8.96 | 71,100 | — | — |
| 2014-08-05 | $8.84 | $8.84 | 45,500 | — | — |
| 2014-08-04 | $9.29 | $9.29 | 64,000 | — | — |
| 2014-08-01 | $9.71 | $9.71 | 16,300 | — | — |
| 2014-07-31 | $9.78 | $9.78 | 12,800 | — | — |
| 2014-07-30 | $10.28 | $10.28 | 29,500 | — | — |
| 2014-07-29 | $10.81 | $10.81 | 37,200 | — | — |
| 2014-07-28 | $10.54 | $10.54 | 13,700 | — | — |
| 2014-07-25 | $10.23 | $10.23 | 32,200 | — | — |
| 2014-07-24 | $10.06 | $10.06 | 10,500 | — | — |
| 2014-07-23 | $10.06 | $10.06 | 21,000 | — | — |
| 2014-07-22 | $10.12 | $10.12 | 30,400 | — | — |
| 2014-07-21 | $9.56 | $9.56 | 15,300 | — | — |
| 2014-07-18 | $9.83 | $9.83 | 11,500 | — | — |
| 2014-07-17 | $9.92 | $9.92 | 5,000 | — | — |
| 2014-07-16 | $9.80 | $9.80 | 42,900 | — | — |
| 2014-07-15 | $10.24 | $10.24 | 23,400 | — | — |
| 2014-07-14 | $10.79 | $10.79 | 19,900 | — | — |
| 2014-07-11 | $11.08 | $11.08 | 6,500 | — | — |
| 2014-07-10 | $11.18 | $11.18 | 11,500 | — | — |
| 2014-07-09 | $11.24 | $11.24 | 8,300 | — | — |
| 2014-07-08 | $11.20 | $11.20 | 18,900 | — | — |
| 2014-07-07 | $11.51 | $11.51 | 18,800 | — | — |
| 2014-07-03 | $12.01 | $12.01 | 14,500 | — | — |
| 2014-07-02 | $12.03 | $12.03 | 25,800 | — | — |
| 2014-07-01 | $12.02 | $12.02 | 36,000 | — | — |
| 2014-06-30 | $12.23 | $12.23 | 88,800 | — | — |
| 2014-06-27 | $11.68 | $11.68 | 188,300 | — | — |
| 2014-06-26 | $12.06 | $12.06 | 60,900 | — | — |
| 2014-06-25 | $11.35 | $11.35 | 91,400 | — | — |
| 2014-06-24 | $10.75 | $10.75 | 22,300 | — | — |
| 2014-06-23 | $11.17 | $11.17 | 8,200 | — | — |
| 2014-06-20 | $11.27 | $11.27 | 10,400 | — | — |
| 2014-06-19 | $11.27 | $11.27 | 40,300 | — | — |
| 2014-06-18 | $11.64 | $11.64 | 44,000 | — | — |
| 2014-06-17 | $11.38 | $11.38 | 72,300 | — | — |
| 2014-06-16 | $10.35 | $10.35 | 43,200 | — | — |
| 2014-06-13 | $10.79 | $10.79 | 12,500 | — | — |
| 2014-06-12 | $10.71 | $10.71 | 9,700 | — | — |
| 2014-06-11 | $10.70 | $10.70 | 11,700 | — | — |
| 2014-06-10 | $10.71 | $10.71 | 3,700 | — | — |
| 2014-06-09 | $10.80 | $10.80 | 27,900 | — | — |
| 2014-06-06 | $10.45 | $10.45 | 24,500 | — | — |
| 2014-06-05 | $10.32 | $10.32 | 11,300 | — | — |
| 2014-06-04 | $10.49 | $10.49 | 19,300 | — | — |
| 2014-06-03 | $10.52 | $10.52 | 55,600 | — | — |
| 2014-06-02 | $10.01 | $10.01 | 32,900 | — | — |
| 2014-05-30 | $9.88 | $9.88 | 23,700 | — | — |
| 2014-05-29 | $9.72 | $9.72 | 47,800 | — | — |
| 2014-05-28 | $9.21 | $9.21 | 42,100 | — | — |
| 2014-05-27 | $8.54 | $8.54 | 40,500 | — | — |
| 2014-05-23 | $8.40 | $8.40 | 20,600 | — | — |
| 2014-05-22 | $8.24 | $8.24 | 38,700 | — | — |
| 2014-05-21 | $8.23 | $8.23 | 25,000 | — | — |
| 2014-05-20 | $8.08 | $8.08 | 32,200 | — | — |
| 2014-05-19 | $7.72 | $7.72 | 77,300 | — | — |
| 2014-05-16 | $8.18 | $8.18 | 67,100 | — | — |
| 2014-05-15 | $8.64 | $8.64 | 35,800 | — | — |
| 2014-05-14 | $9.00 | $9.00 | 26,600 | — | — |
| 2014-05-13 | $9.15 | $9.15 | 26,300 | — | — |
| 2014-05-12 | $9.05 | $9.05 | 46,700 | — | — |
| 2014-05-09 | $8.83 | $8.83 | 22,200 | — | — |
| 2014-05-08 | $8.70 | $8.70 | 98,000 | — | — |
| 2014-05-07 | $9.34 | $9.34 | 55,100 | — | — |
| 2014-05-06 | $9.54 | $9.54 | 35,000 | — | — |
| 2014-05-05 | $9.66 | $9.66 | 48,300 | — | — |
| 2014-05-02 | $9.14 | $9.14 | 54,700 | — | — |
| 2014-05-01 | $8.75 | $8.75 | 39,800 | — | — |
| 2014-04-30 | $8.55 | $8.55 | 21,700 | — | — |
| 2014-04-29 | $8.31 | $8.31 | 48,800 | — | — |
| 2014-04-28 | $8.83 | $8.83 | 38,700 | — | — |
| 2014-04-25 | $8.95 | $8.95 | 21,400 | — | — |
| 2014-04-24 | $9.21 | $9.21 | 22,200 | — | — |
| 2014-04-23 | $9.03 | $9.03 | 68,200 | — | — |
| 2014-04-22 | $9.37 | $9.37 | 29,200 | — | — |
| 2014-04-21 | $9.33 | $9.33 | 32,400 | — | — |
| 2014-04-17 | $9.45 | $9.45 | 13,400 | — | — |
| 2014-04-16 | $9.38 | $9.38 | 31,500 | — | — |
| 2014-04-15 | $9.34 | $9.34 | 34,700 | — | — |
| 2014-04-14 | $9.54 | $9.54 | 65,100 | — | — |
| 2014-04-11 | $9.75 | $9.75 | 33,200 | — | — |
| 2014-04-10 | $9.86 | $9.86 | 46,400 | — | — |
| 2014-04-09 | $9.94 | $9.94 | 87,000 | — | — |
| 2014-04-08 | $10.02 | $10.02 | 83,300 | — | — |
| 2014-04-07 | $10.24 | $10.24 | 96,700 | — | — |
| 2014-04-04 | $11.35 | $11.35 | 52,600 | — | — |
| 2014-04-03 | $12.23 | $12.23 | 37,700 | — | — |
| 2014-04-02 | $12.80 | $12.80 | 53,900 | — | — |
| 2014-04-01 | $12.34 | $12.34 | 73,800 | — | — |
| 2014-03-31 | $12.17 | $12.17 | 37,600 | — | — |
| 2014-03-28 | $11.85 | $11.85 | 39,100 | — | — |
| 2014-03-27 | $12.26 | $12.26 | 49,900 | — | — |
| 2014-03-26 | $12.35 | $12.35 | 110,300 | — | — |
| 2014-03-25 | $12.77 | $12.77 | 120,200 | — | — |
| 2014-03-24 | $12.89 | $12.89 | 99,400 | — | — |
| 2014-03-21 | $13.13 | $13.13 | 237,600 | — | — |
| 2014-03-20 | $12.87 | $12.87 | 40,900 | — | — |
| 2014-03-19 | $13.42 | $13.42 | 92,500 | — | — |
| 2014-03-18 | $13.02 | $13.02 | 93,700 | — | — |
| 2014-03-17 | $12.63 | $12.63 | 99,700 | — | — |
| 2014-03-14 | $12.01 | $12.01 | 52,400 | — | — |
| 2014-03-13 | $11.45 | $11.45 | 52,300 | — | — |
| 2014-03-12 | $12.08 | $12.08 | 46,400 | — | — |
| 2014-03-11 | $12.11 | $12.11 | 68,900 | — | — |
| 2014-03-10 | $12.11 | $12.11 | 63,600 | — | — |
| 2014-03-07 | $13.14 | $13.14 | 39,800 | — | — |
| 2014-03-06 | $13.51 | $13.51 | 113,600 | — | — |
| 2014-03-05 | $12.98 | $12.98 | 143,400 | — | — |
| 2014-03-04 | $12.90 | $12.90 | 274,400 | — | — |
| 2014-03-03 | $12.00 | $12.00 | 170,500 | — | — |
| 2014-02-28 | $11.16 | $11.16 | 123,100 | — | — |
| 2014-02-27 | $11.39 | $11.39 | 189,000 | — | — |
| 2014-02-26 | $10.05 | $10.05 | 45,900 | — | — |
| 2014-02-25 | $9.99 | $9.99 | 46,900 | — | — |
| 2014-02-24 | $9.94 | $9.94 | 25,600 | — | — |
| 2014-02-21 | $9.95 | $9.95 | 57,200 | — | — |
| 2014-02-20 | $9.87 | $9.87 | 47,300 | — | — |
| 2014-02-19 | $9.98 | $9.98 | 94,200 | — | — |
| 2014-02-18 | $10.26 | $10.26 | 86,900 | — | — |
| 2014-02-14 | $9.88 | $9.88 | 29,800 | — | — |
| 2014-02-13 | $9.66 | $9.66 | 18,300 | — | — |
| 2014-02-12 | $9.39 | $9.39 | 33,700 | — | — |
| 2014-02-11 | $9.44 | $9.44 | 77,100 | — | — |
| 2014-02-10 | $9.51 | $9.51 | 41,400 | — | — |
| 2014-02-07 | $9.89 | $9.89 | 163,700 | — | — |
| 2014-02-06 | $8.80 | $8.80 | 31,100 | — | — |
| 2014-02-05 | $9.12 | $9.12 | 22,600 | — | — |
| 2014-02-04 | $9.01 | $9.01 | 33,600 | — | — |
| 2014-02-03 | $9.14 | $9.14 | 47,800 | — | — |
| 2014-01-31 | $9.67 | $9.67 | 32,700 | — | — |
| 2014-01-30 | $9.68 | $9.68 | 71,800 | — | — |
| 2014-01-29 | $9.41 | $9.41 | 61,400 | — | — |
| 2014-01-28 | $9.02 | $9.02 | 23,100 | — | — |
| 2014-01-27 | $8.88 | $8.88 | 41,000 | — | — |
| 2014-01-24 | $9.17 | $9.17 | 22,600 | — | — |
| 2014-01-23 | $9.48 | $9.48 | 22,500 | — | — |
| 2014-01-22 | $9.49 | $9.49 | 31,900 | — | — |
| 2014-01-21 | $9.39 | $9.39 | 34,600 | — | — |
| 2014-01-17 | $9.39 | $9.39 | 59,800 | — | — |
| 2014-01-16 | $9.39 | $9.39 | 73,200 | — | — |
| 2014-01-15 | $9.25 | $9.25 | 101,800 | — | — |
| 2014-01-14 | $8.90 | $8.90 | 93,400 | — | — |
| 2014-01-13 | $8.73 | $8.73 | 56,600 | — | — |
| 2014-01-10 | $8.83 | $8.83 | 26,000 | — | — |
| 2014-01-09 | $8.99 | $8.99 | 159,000 | — | — |
| 2014-01-08 | $8.39 | $8.39 | 126,700 | — | — |
| 2014-01-07 | $7.80 | $7.80 | 39,600 | — | — |
| 2014-01-06 | $7.25 | $7.25 | 35,800 | — | — |
| 2014-01-03 | $7.39 | $7.39 | 50,600 | — | — |
| 2014-01-02 | $7.05 | $7.05 | 25,300 | — | — |