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
- 2011-03-29 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 | $9.71 | $13.60 | 2,962,400 | — | — |
| 2014-12-30 | $9.82 | $13.75 | 1,730,500 | — | — |
| 2014-12-29 | $9.90 | $13.87 | 1,420,600 | — | — |
| 2014-12-26 | $9.93 | $13.91 | 711,900 | — | — |
| 2014-12-24 | $9.91 | $13.88 | 341,300 | — | — |
| 2014-12-23 | $9.95 | $13.94 | 523,700 | — | — |
| 2014-12-22 | $9.86 | $13.81 | 649,900 | — | — |
| 2014-12-19 | $10.00 | $14.01 | 581,700 | — | — |
| 2014-12-18 | $9.83 | $13.77 | 1,172,200 | — | — |
| 2014-12-17 | $9.62 | $13.37 | 840,900 | — | — |
| 2014-12-16 | $9.35 | $12.99 | 798,100 | — | — |
| 2014-12-15 | $9.40 | $13.06 | 796,900 | — | — |
| 2014-12-12 | $9.64 | $13.39 | 570,900 | — | — |
| 2014-12-11 | $9.88 | $13.73 | 667,000 | — | — |
| 2014-12-10 | $9.85 | $13.69 | 679,100 | — | — |
| 2014-12-09 | $10.07 | $13.99 | 383,100 | — | — |
| 2014-12-08 | $10.06 | $13.98 | 351,400 | — | — |
| 2014-12-05 | $10.30 | $14.31 | 251,500 | — | — |
| 2014-12-04 | $10.42 | $14.48 | 309,000 | — | — |
| 2014-12-03 | $10.50 | $14.59 | 238,700 | — | — |
| 2014-12-02 | $10.37 | $14.41 | 225,800 | — | — |
| 2014-12-01 | $10.31 | $14.32 | 388,700 | — | — |
| 2014-11-28 | $10.41 | $14.46 | 377,700 | — | — |
| 2014-11-26 | $10.69 | $14.85 | 249,500 | — | — |
| 2014-11-25 | $10.77 | $14.96 | 133,200 | — | — |
| 2014-11-24 | $10.82 | $15.03 | 172,100 | — | — |
| 2014-11-21 | $10.85 | $15.07 | 278,200 | — | — |
| 2014-11-20 | $10.68 | $14.84 | 162,900 | — | — |
| 2014-11-19 | $10.61 | $14.74 | 178,200 | — | — |
| 2014-11-18 | $10.65 | $14.80 | 288,700 | — | — |
| 2014-11-17 | $10.59 | $14.71 | 264,900 | — | — |
| 2014-11-14 | $10.60 | $14.73 | 501,600 | — | — |
| 2014-11-13 | $10.66 | $14.81 | 235,100 | — | — |
| 2014-11-12 | $10.76 | $14.95 | 254,500 | — | — |
| 2014-11-11 | $10.86 | $14.98 | 294,100 | — | — |
| 2014-11-10 | $10.80 | $14.90 | 237,800 | — | — |
| 2014-11-07 | $10.80 | $14.90 | 290,500 | — | — |
| 2014-11-06 | $10.75 | $14.83 | 202,400 | — | — |
| 2014-11-05 | $10.66 | $14.71 | 186,500 | — | — |
| 2014-11-04 | $10.61 | $14.64 | 289,800 | — | — |
| 2014-11-03 | $10.75 | $14.83 | 245,600 | — | — |
| 2014-10-31 | $10.78 | $14.87 | 362,600 | — | — |
| 2014-10-30 | $10.72 | $14.79 | 174,000 | — | — |
| 2014-10-29 | $10.76 | $14.84 | 155,300 | — | — |
| 2014-10-28 | $10.75 | $14.83 | 215,100 | — | — |
| 2014-10-27 | $10.64 | $14.68 | 157,000 | — | — |
| 2014-10-24 | $10.69 | $14.75 | 147,300 | — | — |
| 2014-10-23 | $10.72 | $14.79 | 133,300 | — | — |
| 2014-10-22 | $10.59 | $14.61 | 220,200 | — | — |
| 2014-10-21 | $10.68 | $14.73 | 344,000 | — | — |
| 2014-10-20 | $10.48 | $14.46 | 191,400 | — | — |
| 2014-10-17 | $10.43 | $14.39 | 374,200 | — | — |
| 2014-10-16 | $10.43 | $14.39 | 380,100 | — | — |
| 2014-10-15 | $10.21 | $14.09 | 403,000 | — | — |
| 2014-10-14 | $10.28 | $14.18 | 315,600 | — | — |
| 2014-10-13 | $10.42 | $14.37 | 259,100 | — | — |
| 2014-10-10 | $10.61 | $14.64 | 388,600 | — | — |
| 2014-10-09 | $11.01 | $14.87 | 272,900 | — | — |
| 2014-10-08 | $11.17 | $15.09 | 195,200 | — | — |
| 2014-10-07 | $11.06 | $14.94 | 237,500 | — | — |
| 2014-10-06 | $11.10 | $14.99 | 198,800 | — | — |
| 2014-10-03 | $11.08 | $14.96 | 379,900 | — | — |
| 2014-10-02 | $10.93 | $14.76 | 532,400 | — | — |
| 2014-10-01 | $11.12 | $15.02 | 263,000 | — | — |
| 2014-09-30 | $11.23 | $15.17 | 312,800 | — | — |
| 2014-09-29 | $11.32 | $15.29 | 119,300 | — | — |
| 2014-09-26 | $11.37 | $15.36 | 118,000 | — | — |
| 2014-09-25 | $11.40 | $15.40 | 148,800 | — | — |
| 2014-09-24 | $11.53 | $15.57 | 173,300 | — | — |
| 2014-09-23 | $11.52 | $15.56 | 147,600 | — | — |
| 2014-09-22 | $11.56 | $15.61 | 182,900 | — | — |
| 2014-09-19 | $11.68 | $15.77 | 157,100 | — | — |
| 2014-09-18 | $11.72 | $15.83 | 111,100 | — | — |
| 2014-09-17 | $11.74 | $15.86 | 86,100 | — | — |
| 2014-09-16 | $11.78 | $15.91 | 66,700 | — | — |
| 2014-09-15 | $11.68 | $15.77 | 130,400 | — | — |
| 2014-09-12 | $11.72 | $15.83 | 91,200 | — | — |
| 2014-09-11 | $11.86 | $16.02 | 140,800 | — | — |
| 2014-09-10 | $11.94 | $16.02 | 336,300 | — | — |
| 2014-09-09 | $12.01 | $16.12 | 193,500 | — | — |
| 2014-09-08 | $12.07 | $16.20 | 189,600 | — | — |
| 2014-09-05 | $12.16 | $16.32 | 173,300 | — | — |
| 2014-09-04 | $12.08 | $16.21 | 187,100 | — | — |
| 2014-09-03 | $12.17 | $16.33 | 122,100 | — | — |
| 2014-09-02 | $12.18 | $16.34 | 157,600 | — | — |
| 2014-08-29 | $12.23 | $16.41 | 99,100 | — | — |
| 2014-08-28 | $12.24 | $16.42 | 159,000 | — | — |
| 2014-08-27 | $12.26 | $16.45 | 125,600 | — | — |
| 2014-08-26 | $12.26 | $16.45 | 241,300 | — | — |
| 2014-08-25 | $12.18 | $16.34 | 117,800 | — | — |
| 2014-08-22 | $12.19 | $16.36 | 82,300 | — | — |
| 2014-08-21 | $12.22 | $16.40 | 103,300 | — | — |
| 2014-08-20 | $12.21 | $16.38 | 100,200 | — | — |
| 2014-08-19 | $12.25 | $16.44 | 151,100 | — | — |
| 2014-08-18 | $12.20 | $16.37 | 82,100 | — | — |
| 2014-08-15 | $12.13 | $16.28 | 66,900 | — | — |
| 2014-08-14 | $12.15 | $16.30 | 180,100 | — | — |
| 2014-08-13 | $12.10 | $16.24 | 175,000 | — | — |
| 2014-08-12 | $12.07 | $16.20 | 123,100 | — | — |
| 2014-08-11 | $12.08 | $16.21 | 182,800 | — | — |
| 2014-08-08 | $12.00 | $16.10 | 152,700 | — | — |
| 2014-08-07 | $11.93 | $16.01 | 148,900 | — | — |
| 2014-08-06 | $11.99 | $16.09 | 185,700 | — | — |
| 2014-08-05 | $11.96 | $16.05 | 173,800 | — | — |
| 2014-08-04 | $12.04 | $16.16 | 178,300 | — | — |
| 2014-08-01 | $11.98 | $16.08 | 285,300 | — | — |
| 2014-07-31 | $12.04 | $16.16 | 210,300 | — | — |
| 2014-07-30 | $12.33 | $16.55 | 155,200 | — | — |
| 2014-07-29 | $12.36 | $16.59 | 138,400 | — | — |
| 2014-07-28 | $12.37 | $16.60 | 160,800 | — | — |
| 2014-07-25 | $12.38 | $16.61 | 88,200 | — | — |
| 2014-07-24 | $12.40 | $16.64 | 87,800 | — | — |
| 2014-07-23 | $12.36 | $16.59 | 148,900 | — | — |
| 2014-07-22 | $12.33 | $16.55 | 89,900 | — | — |
| 2014-07-21 | $12.28 | $16.48 | 150,500 | — | — |
| 2014-07-18 | $12.33 | $16.55 | 91,200 | — | — |
| 2014-07-17 | $12.36 | $16.59 | 162,800 | — | — |
| 2014-07-16 | $12.43 | $16.68 | 151,700 | — | — |
| 2014-07-15 | $12.37 | $16.60 | 84,500 | — | — |
| 2014-07-14 | $12.48 | $16.75 | 91,900 | — | — |
| 2014-07-11 | $12.42 | $16.67 | 143,100 | — | — |
| 2014-07-10 | $12.46 | $16.72 | 151,200 | — | — |
| 2014-07-09 | $12.51 | $16.79 | 266,300 | — | — |
| 2014-07-08 | $12.48 | $16.75 | 135,000 | — | — |
| 2014-07-07 | $12.47 | $16.73 | 130,700 | — | — |
| 2014-07-03 | $12.50 | $16.77 | 74,900 | — | — |
| 2014-07-02 | $12.50 | $16.77 | 177,000 | — | — |
| 2014-07-01 | $12.49 | $16.76 | 166,400 | — | — |
| 2014-06-30 | $12.41 | $16.65 | 217,000 | — | — |
| 2014-06-27 | $12.40 | $16.64 | 105,400 | — | — |
| 2014-06-26 | $12.39 | $16.63 | 110,200 | — | — |
| 2014-06-25 | $12.38 | $16.61 | 203,100 | — | — |
| 2014-06-24 | $12.29 | $16.49 | 297,900 | — | — |
| 2014-06-23 | $12.40 | $16.64 | 233,800 | — | — |
| 2014-06-20 | $12.35 | $16.57 | 270,600 | — | — |
| 2014-06-19 | $12.34 | $16.56 | 245,900 | — | — |
| 2014-06-18 | $12.23 | $16.41 | 112,600 | — | — |
| 2014-06-17 | $12.14 | $16.29 | 138,300 | — | — |
| 2014-06-16 | $12.15 | $16.30 | 133,900 | — | — |
| 2014-06-13 | $12.10 | $16.24 | 135,400 | — | — |
| 2014-06-12 | $12.07 | $16.20 | 154,800 | — | — |
| 2014-06-11 | $12.30 | $16.20 | 160,200 | — | — |
| 2014-06-10 | $12.30 | $16.20 | 145,400 | — | — |
| 2014-06-09 | $12.30 | $16.20 | 206,200 | — | — |
| 2014-06-06 | $12.30 | $16.20 | 72,600 | — | — |
| 2014-06-05 | $12.24 | $16.12 | 108,300 | — | — |
| 2014-06-04 | $12.23 | $16.10 | 103,400 | — | — |
| 2014-06-03 | $12.22 | $16.09 | 110,200 | — | — |
| 2014-06-02 | $12.25 | $16.13 | 155,800 | — | — |
| 2014-05-30 | $12.23 | $16.10 | 178,600 | — | — |
| 2014-05-29 | $12.21 | $16.08 | 224,800 | — | — |
| 2014-05-28 | $12.21 | $16.08 | 123,700 | — | — |
| 2014-05-27 | $12.24 | $16.12 | 152,500 | — | — |
| 2014-05-23 | $12.18 | $16.04 | 139,700 | — | — |
| 2014-05-22 | $12.16 | $16.01 | 66,200 | — | — |
| 2014-05-21 | $12.11 | $15.94 | 85,800 | — | — |
| 2014-05-20 | $12.07 | $15.89 | 90,000 | — | — |
| 2014-05-19 | $12.14 | $15.98 | 93,200 | — | — |
| 2014-05-16 | $12.09 | $15.92 | 82,300 | — | — |
| 2014-05-15 | $12.13 | $15.97 | 157,100 | — | — |
| 2014-05-14 | $12.28 | $16.17 | 191,000 | — | — |
| 2014-05-13 | $12.25 | $16.13 | 150,500 | — | — |
| 2014-05-12 | $12.17 | $16.02 | 162,900 | — | — |
| 2014-05-09 | $12.11 | $15.94 | 80,200 | — | — |
| 2014-05-08 | $12.10 | $15.93 | 131,300 | — | — |
| 2014-05-07 | $12.13 | $15.97 | 108,700 | — | — |
| 2014-05-06 | $12.05 | $15.87 | 132,500 | — | — |
| 2014-05-05 | $12.08 | $15.91 | 73,700 | — | — |
| 2014-05-02 | $12.05 | $15.87 | 158,800 | — | — |
| 2014-05-01 | $12.04 | $15.85 | 180,300 | — | — |
| 2014-04-30 | $12.02 | $15.83 | 129,200 | — | — |
| 2014-04-29 | $12.02 | $15.83 | 122,400 | — | — |
| 2014-04-28 | $11.98 | $15.77 | 155,800 | — | — |
| 2014-04-25 | $11.96 | $15.75 | 154,700 | — | — |
| 2014-04-24 | $11.94 | $15.72 | 177,200 | — | — |
| 2014-04-23 | $11.94 | $15.72 | 206,000 | — | — |
| 2014-04-22 | $11.88 | $15.64 | 112,800 | — | — |
| 2014-04-21 | $11.89 | $15.66 | 104,000 | — | — |
| 2014-04-17 | $11.87 | $15.63 | 75,600 | — | — |
| 2014-04-16 | $11.86 | $15.62 | 130,300 | — | — |
| 2014-04-15 | $11.75 | $15.47 | 107,600 | — | — |
| 2014-04-14 | $11.72 | $15.43 | 154,300 | — | — |
| 2014-04-11 | $11.67 | $15.37 | 116,300 | — | — |
| 2014-04-10 | $11.75 | $15.47 | 189,200 | — | — |
| 2014-04-09 | $11.85 | $15.60 | 230,500 | — | — |
| 2014-04-08 | $11.74 | $15.46 | 139,000 | — | — |
| 2014-04-07 | $11.63 | $15.31 | 235,500 | — | — |
| 2014-04-04 | $11.66 | $15.35 | 229,800 | — | — |
| 2014-04-03 | $11.69 | $15.39 | 164,400 | — | — |
| 2014-04-02 | $11.67 | $15.37 | 313,600 | — | — |
| 2014-04-01 | $11.57 | $15.23 | 146,300 | — | — |
| 2014-03-31 | $11.50 | $15.14 | 388,200 | — | — |
| 2014-03-28 | $11.47 | $15.10 | 214,000 | — | — |
| 2014-03-27 | $11.28 | $14.85 | 226,000 | — | — |
| 2014-03-26 | $11.18 | $14.72 | 224,600 | — | — |
| 2014-03-25 | $11.22 | $14.77 | 155,200 | — | — |
| 2014-03-24 | $11.17 | $14.71 | 223,700 | — | — |
| 2014-03-21 | $11.19 | $14.73 | 256,000 | — | — |
| 2014-03-20 | $11.14 | $14.67 | 423,500 | — | — |
| 2014-03-19 | $11.07 | $14.58 | 205,200 | — | — |
| 2014-03-18 | $11.19 | $14.73 | 193,500 | — | — |
| 2014-03-17 | $11.10 | $14.62 | 226,200 | — | — |
| 2014-03-14 | $11.03 | $14.52 | 140,200 | — | — |
| 2014-03-13 | $11.04 | $14.54 | 226,800 | — | — |
| 2014-03-12 | $11.13 | $14.65 | 204,200 | — | — |
| 2014-03-11 | $11.37 | $14.67 | 207,800 | — | — |
| 2014-03-10 | $11.45 | $14.77 | 130,400 | — | — |
| 2014-03-07 | $11.47 | $14.80 | 104,700 | — | — |
| 2014-03-06 | $11.48 | $14.81 | 376,200 | — | — |
| 2014-03-05 | $11.43 | $14.74 | 141,200 | — | — |
| 2014-03-04 | $11.49 | $14.82 | 181,300 | — | — |
| 2014-03-03 | $11.38 | $14.68 | 180,800 | — | — |
| 2014-02-28 | $11.46 | $14.78 | 146,500 | — | — |
| 2014-02-27 | $11.41 | $14.72 | 166,800 | — | — |
| 2014-02-26 | $11.42 | $14.73 | 210,900 | — | — |
| 2014-02-25 | $11.51 | $14.85 | 163,400 | — | — |
| 2014-02-24 | $11.60 | $14.96 | 220,300 | — | — |
| 2014-02-21 | $11.52 | $14.86 | 269,900 | — | — |
| 2014-02-20 | $11.52 | $14.86 | 115,100 | — | — |
| 2014-02-19 | $11.48 | $14.81 | 177,900 | — | — |
| 2014-02-18 | $11.50 | $14.83 | 409,400 | — | — |
| 2014-02-14 | $11.46 | $14.78 | 116,000 | — | — |
| 2014-02-13 | $11.37 | $14.67 | 132,700 | — | — |
| 2014-02-12 | $11.37 | $14.67 | 219,500 | — | — |
| 2014-02-11 | $11.34 | $14.63 | 125,200 | — | — |
| 2014-02-10 | $11.19 | $14.43 | 165,100 | — | — |
| 2014-02-07 | $11.20 | $14.45 | 177,300 | — | — |
| 2014-02-06 | $11.08 | $14.29 | 128,600 | — | — |
| 2014-02-05 | $10.98 | $14.16 | 72,000 | — | — |
| 2014-02-04 | $11.01 | $14.20 | 181,300 | — | — |
| 2014-02-03 | $10.99 | $14.18 | 208,000 | — | — |
| 2014-01-31 | $11.13 | $14.36 | 191,800 | — | — |
| 2014-01-30 | $11.19 | $14.43 | 189,200 | — | — |
| 2014-01-29 | $11.20 | $14.45 | 259,900 | — | — |
| 2014-01-28 | $11.30 | $14.58 | 228,500 | — | — |
| 2014-01-27 | $11.28 | $14.55 | 325,300 | — | — |
| 2014-01-24 | $11.42 | $14.73 | 201,800 | — | — |
| 2014-01-23 | $11.60 | $14.96 | 231,500 | — | — |
| 2014-01-22 | $11.67 | $15.05 | 191,400 | — | — |
| 2014-01-21 | $11.63 | $15.00 | 234,700 | — | — |
| 2014-01-17 | $11.60 | $14.96 | 178,300 | — | — |
| 2014-01-16 | $11.53 | $14.87 | 215,600 | — | — |
| 2014-01-15 | $11.49 | $14.82 | 95,200 | — | — |
| 2014-01-14 | $11.46 | $14.78 | 205,100 | — | — |
| 2014-01-13 | $11.47 | $14.80 | 285,100 | — | — |
| 2014-01-10 | $11.55 | $14.90 | 157,400 | — | — |
| 2014-01-09 | $11.53 | $14.87 | 243,500 | — | — |
| 2014-01-08 | $11.57 | $14.92 | 111,600 | — | — |
| 2014-01-07 | $11.65 | $15.03 | 162,500 | — | — |
| 2014-01-06 | $11.54 | $14.89 | 355,400 | — | — |
| 2014-01-03 | $11.54 | $14.89 | 442,800 | — | — |
| 2014-01-02 | $11.57 | $14.92 | 314,000 | — | — |