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
- 2010-03-24 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 | $10.02 | $10.02 | 149,600 | — | — |
| 2014-12-30 | $10.03 | $10.03 | 172,300 | — | — |
| 2014-12-29 | $9.84 | $9.84 | 154,300 | — | — |
| 2014-12-26 | $10.16 | $10.16 | 66,000 | — | — |
| 2014-12-24 | $10.21 | $10.21 | 131,000 | — | — |
| 2014-12-23 | $10.38 | $10.38 | 144,000 | — | — |
| 2014-12-22 | $10.39 | $10.39 | 208,600 | — | — |
| 2014-12-19 | $10.15 | $10.15 | 240,600 | — | — |
| 2014-12-18 | $10.15 | $10.15 | 233,200 | — | — |
| 2014-12-17 | $9.89 | $9.89 | 185,600 | — | — |
| 2014-12-16 | $9.45 | $9.45 | 265,700 | — | — |
| 2014-12-15 | $9.40 | $9.40 | 283,200 | — | — |
| 2014-12-12 | $9.55 | $9.55 | 258,100 | — | — |
| 2014-12-11 | $9.96 | $9.96 | 223,200 | — | — |
| 2014-12-10 | $9.81 | $9.81 | 244,400 | — | — |
| 2014-12-09 | $10.36 | $10.36 | 317,500 | — | — |
| 2014-12-08 | $10.06 | $10.06 | 156,400 | — | — |
| 2014-12-05 | $10.21 | $10.21 | 247,500 | — | — |
| 2014-12-04 | $10.20 | $10.20 | 265,900 | — | — |
| 2014-12-03 | $10.53 | $10.53 | 215,400 | — | — |
| 2014-12-02 | $10.32 | $10.32 | 358,300 | — | — |
| 2014-12-01 | $10.06 | $10.06 | 487,200 | — | — |
| 2014-11-28 | $10.60 | $10.60 | 270,900 | — | — |
| 2014-11-26 | $10.75 | $10.75 | 204,100 | — | — |
| 2014-11-25 | $10.72 | $10.72 | 227,600 | — | — |
| 2014-11-24 | $10.45 | $10.45 | 255,300 | — | — |
| 2014-11-21 | $10.47 | $10.47 | 492,400 | — | — |
| 2014-11-20 | $11.01 | $11.01 | 206,600 | — | — |
| 2014-11-19 | $10.71 | $10.71 | 232,300 | — | — |
| 2014-11-18 | $10.74 | $10.74 | 254,000 | — | — |
| 2014-11-17 | $10.68 | $10.68 | 267,000 | — | — |
| 2014-11-14 | $10.96 | $10.96 | 270,800 | — | — |
| 2014-11-13 | $10.73 | $10.73 | 457,600 | — | — |
| 2014-11-12 | $11.07 | $11.07 | 487,800 | — | — |
| 2014-11-11 | $11.31 | $11.31 | 331,900 | — | — |
| 2014-11-10 | $11.38 | $11.38 | 472,600 | — | — |
| 2014-11-07 | $11.44 | $11.44 | 467,800 | — | — |
| 2014-11-06 | $11.44 | $11.44 | 633,200 | — | — |
| 2014-11-05 | $11.03 | $11.03 | 231,100 | — | — |
| 2014-11-04 | $10.99 | $10.99 | 791,500 | — | — |
| 2014-11-03 | $10.84 | $10.84 | 448,500 | — | — |
| 2014-10-31 | $10.81 | $10.81 | 856,900 | — | — |
| 2014-10-30 | $10.76 | $10.76 | 2,826,600 | — | — |
| 2014-10-29 | $8.84 | $8.84 | 838,400 | — | — |
| 2014-10-28 | $8.74 | $8.74 | 861,900 | — | — |
| 2014-10-27 | $8.60 | $8.60 | 153,300 | — | — |
| 2014-10-24 | $8.84 | $8.84 | 204,600 | — | — |
| 2014-10-23 | $8.87 | $8.87 | 200,500 | — | — |
| 2014-10-22 | $8.57 | $8.57 | 156,700 | — | — |
| 2014-10-21 | $8.77 | $8.77 | 338,400 | — | — |
| 2014-10-20 | $8.87 | $8.87 | 136,800 | — | — |
| 2014-10-17 | $8.81 | $8.81 | 219,600 | — | — |
| 2014-10-16 | $8.98 | $8.98 | 336,700 | — | — |
| 2014-10-15 | $8.99 | $8.99 | 355,700 | — | — |
| 2014-10-14 | $8.71 | $8.71 | 183,300 | — | — |
| 2014-10-13 | $8.59 | $8.59 | 313,600 | — | — |
| 2014-10-10 | $8.31 | $8.31 | 371,000 | — | — |
| 2014-10-09 | $8.93 | $8.93 | 205,400 | — | — |
| 2014-10-08 | $9.16 | $9.16 | 706,400 | — | — |
| 2014-10-07 | $8.88 | $8.88 | 256,700 | — | — |
| 2014-10-06 | $9.22 | $9.22 | 126,300 | — | — |
| 2014-10-03 | $9.39 | $9.39 | 172,500 | — | — |
| 2014-10-02 | $9.61 | $9.61 | 132,400 | — | — |
| 2014-10-01 | $9.52 | $9.52 | 324,500 | — | — |
| 2014-09-30 | $9.57 | $9.57 | 465,000 | — | — |
| 2014-09-29 | $9.50 | $9.50 | 213,400 | — | — |
| 2014-09-26 | $9.26 | $9.26 | 169,100 | — | — |
| 2014-09-25 | $9.15 | $9.15 | 146,000 | — | — |
| 2014-09-24 | $9.40 | $9.40 | 194,100 | — | — |
| 2014-09-23 | $9.23 | $9.23 | 190,800 | — | — |
| 2014-09-22 | $9.36 | $9.36 | 312,800 | — | — |
| 2014-09-19 | $9.70 | $9.70 | 474,700 | — | — |
| 2014-09-18 | $10.17 | $10.17 | 128,600 | — | — |
| 2014-09-17 | $10.05 | $10.05 | 115,700 | — | — |
| 2014-09-16 | $9.89 | $9.89 | 278,400 | — | — |
| 2014-09-15 | $10.11 | $10.11 | 223,600 | — | — |
| 2014-09-12 | $10.26 | $10.26 | 230,000 | — | — |
| 2014-09-11 | $10.28 | $10.28 | 206,200 | — | — |
| 2014-09-10 | $10.24 | $10.24 | 177,000 | — | — |
| 2014-09-09 | $10.18 | $10.18 | 286,500 | — | — |
| 2014-09-08 | $10.52 | $10.52 | 228,300 | — | — |
| 2014-09-05 | $10.60 | $10.60 | 267,000 | — | — |
| 2014-09-04 | $10.81 | $10.81 | 717,600 | — | — |
| 2014-09-03 | $10.51 | $10.51 | 385,200 | — | — |
| 2014-09-02 | $10.47 | $10.47 | 286,600 | — | — |
| 2014-08-29 | $10.50 | $10.50 | 257,700 | — | — |
| 2014-08-28 | $10.50 | $10.50 | 246,500 | — | — |
| 2014-08-27 | $10.56 | $10.56 | 325,600 | — | — |
| 2014-08-26 | $10.36 | $10.36 | 278,200 | — | — |
| 2014-08-25 | $9.89 | $9.89 | 141,200 | — | — |
| 2014-08-22 | $10.20 | $10.20 | 203,900 | — | — |
| 2014-08-21 | $10.11 | $10.11 | 292,200 | — | — |
| 2014-08-20 | $10.16 | $10.16 | 475,000 | — | — |
| 2014-08-19 | $9.93 | $9.93 | 874,500 | — | — |
| 2014-08-18 | $9.49 | $9.49 | 164,900 | — | — |
| 2014-08-15 | $9.43 | $9.43 | 704,000 | — | — |
| 2014-08-14 | $9.40 | $9.40 | 264,600 | — | — |
| 2014-08-13 | $9.26 | $9.26 | 160,600 | — | — |
| 2014-08-12 | $9.07 | $9.07 | 167,700 | — | — |
| 2014-08-11 | $9.27 | $9.27 | 175,200 | — | — |
| 2014-08-08 | $9.15 | $9.15 | 180,300 | — | — |
| 2014-08-07 | $9.14 | $9.14 | 201,800 | — | — |
| 2014-08-06 | $9.37 | $9.37 | 367,500 | — | — |
| 2014-08-05 | $9.15 | $9.15 | 328,300 | — | — |
| 2014-08-04 | $9.05 | $9.05 | 263,000 | — | — |
| 2014-08-01 | $9.14 | $9.14 | 376,200 | — | — |
| 2014-07-31 | $9.29 | $9.29 | 486,800 | — | — |
| 2014-07-30 | $9.50 | $9.50 | 1,617,300 | — | — |
| 2014-07-29 | $8.21 | $8.21 | 246,400 | — | — |
| 2014-07-28 | $8.08 | $8.08 | 184,500 | — | — |
| 2014-07-25 | $8.16 | $8.16 | 219,300 | — | — |
| 2014-07-24 | $8.37 | $8.37 | 256,100 | — | — |
| 2014-07-23 | $8.37 | $8.37 | 213,900 | — | — |
| 2014-07-22 | $8.43 | $8.43 | 254,600 | — | — |
| 2014-07-21 | $8.30 | $8.30 | 142,300 | — | — |
| 2014-07-18 | $8.33 | $8.33 | 276,500 | — | — |
| 2014-07-17 | $8.12 | $8.12 | 239,400 | — | — |
| 2014-07-16 | $8.17 | $8.17 | 316,700 | — | — |
| 2014-07-15 | $7.99 | $7.99 | 272,100 | — | — |
| 2014-07-14 | $8.04 | $8.04 | 130,200 | — | — |
| 2014-07-11 | $7.91 | $7.91 | 85,500 | — | — |
| 2014-07-10 | $7.88 | $7.88 | 217,800 | — | — |
| 2014-07-09 | $7.91 | $7.91 | 197,300 | — | — |
| 2014-07-08 | $7.89 | $7.89 | 231,400 | — | — |
| 2014-07-07 | $8.03 | $8.03 | 148,800 | — | — |
| 2014-07-03 | $8.27 | $8.27 | 87,600 | — | — |
| 2014-07-02 | $8.46 | $8.46 | 195,100 | — | — |
| 2014-07-01 | $8.45 | $8.45 | 258,200 | — | — |
| 2014-06-30 | $8.18 | $8.18 | 234,800 | — | — |
| 2014-06-27 | $8.11 | $8.11 | 1,694,600 | — | — |
| 2014-06-26 | $7.90 | $7.90 | 178,700 | — | — |
| 2014-06-25 | $7.73 | $7.73 | 98,300 | — | — |
| 2014-06-24 | $7.77 | $7.77 | 289,500 | — | — |
| 2014-06-23 | $7.87 | $7.87 | 120,600 | — | — |
| 2014-06-20 | $7.93 | $7.93 | 257,200 | — | — |
| 2014-06-19 | $7.91 | $7.91 | 95,300 | — | — |
| 2014-06-18 | $7.93 | $7.93 | 125,900 | — | — |
| 2014-06-17 | $7.95 | $7.95 | 320,800 | — | — |
| 2014-06-16 | $7.81 | $7.81 | 156,900 | — | — |
| 2014-06-13 | $7.74 | $7.74 | 93,900 | — | — |
| 2014-06-12 | $7.70 | $7.70 | 177,100 | — | — |
| 2014-06-11 | $7.80 | $7.80 | 328,600 | — | — |
| 2014-06-10 | $7.97 | $7.97 | 155,500 | — | — |
| 2014-06-09 | $8.00 | $8.00 | 182,800 | — | — |
| 2014-06-06 | $8.07 | $8.07 | 328,100 | — | — |
| 2014-06-05 | $7.79 | $7.79 | 307,900 | — | — |
| 2014-06-04 | $7.42 | $7.42 | 231,100 | — | — |
| 2014-06-03 | $7.63 | $7.63 | 260,800 | — | — |
| 2014-06-02 | $7.77 | $7.77 | 459,300 | — | — |
| 2014-05-30 | $8.16 | $8.16 | 192,900 | — | — |
| 2014-05-29 | $8.27 | $8.27 | 314,500 | — | — |
| 2014-05-28 | $8.44 | $8.44 | 232,800 | — | — |
| 2014-05-27 | $8.60 | $8.60 | 198,500 | — | — |
| 2014-05-23 | $8.30 | $8.30 | 157,000 | — | — |
| 2014-05-22 | $8.20 | $8.20 | 143,000 | — | — |
| 2014-05-21 | $8.12 | $8.12 | 266,100 | — | — |
| 2014-05-20 | $8.01 | $8.01 | 207,300 | — | — |
| 2014-05-19 | $8.14 | $8.14 | 208,600 | — | — |
| 2014-05-16 | $7.87 | $7.87 | 226,500 | — | — |
| 2014-05-15 | $7.87 | $7.87 | 227,600 | — | — |
| 2014-05-14 | $7.91 | $7.91 | 303,800 | — | — |
| 2014-05-13 | $8.11 | $8.11 | 405,500 | — | — |
| 2014-05-12 | $8.26 | $8.26 | 265,300 | — | — |
| 2014-05-09 | $7.87 | $7.87 | 421,600 | — | — |
| 2014-05-08 | $7.80 | $7.80 | 691,200 | — | — |
| 2014-05-07 | $7.92 | $7.92 | 399,300 | — | — |
| 2014-05-06 | $8.02 | $8.02 | 297,100 | — | — |
| 2014-05-05 | $8.37 | $8.37 | 320,500 | — | — |
| 2014-05-02 | $8.51 | $8.51 | 374,200 | — | — |
| 2014-05-01 | $8.69 | $8.69 | 726,600 | — | — |
| 2014-04-30 | $8.81 | $8.81 | 804,700 | — | — |
| 2014-04-29 | $8.46 | $8.46 | 296,100 | — | — |
| 2014-04-28 | $8.70 | $8.70 | 507,700 | — | — |
| 2014-04-25 | $8.99 | $8.99 | 858,000 | — | — |
| 2014-04-24 | $9.10 | $9.10 | 403,700 | — | — |
| 2014-04-23 | $8.78 | $8.78 | 193,300 | — | — |
| 2014-04-22 | $8.89 | $8.89 | 512,800 | — | — |
| 2014-04-21 | $8.22 | $8.22 | 104,000 | — | — |
| 2014-04-17 | $8.18 | $8.18 | 165,600 | — | — |
| 2014-04-16 | $8.10 | $8.10 | 270,800 | — | — |
| 2014-04-15 | $8.14 | $8.14 | 357,800 | — | — |
| 2014-04-14 | $8.23 | $8.23 | 374,200 | — | — |
| 2014-04-11 | $8.32 | $8.32 | 359,900 | — | — |
| 2014-04-10 | $8.32 | $8.32 | 443,300 | — | — |
| 2014-04-09 | $8.56 | $8.56 | 243,600 | — | — |
| 2014-04-08 | $8.39 | $8.39 | 217,900 | — | — |
| 2014-04-07 | $8.43 | $8.43 | 347,700 | — | — |
| 2014-04-04 | $8.31 | $8.31 | 353,700 | — | — |
| 2014-04-03 | $8.52 | $8.52 | 219,900 | — | — |
| 2014-04-02 | $8.67 | $8.67 | 125,700 | — | — |
| 2014-04-01 | $8.56 | $8.56 | 208,200 | — | — |
| 2014-03-31 | $8.43 | $8.43 | 139,800 | — | — |
| 2014-03-28 | $8.30 | $8.30 | 219,400 | — | — |
| 2014-03-27 | $8.15 | $8.15 | 286,800 | — | — |
| 2014-03-26 | $8.32 | $8.32 | 277,400 | — | — |
| 2014-03-25 | $8.61 | $8.61 | 150,500 | — | — |
| 2014-03-24 | $8.73 | $8.73 | 350,000 | — | — |
| 2014-03-21 | $8.89 | $8.89 | 323,500 | — | — |
| 2014-03-20 | $8.99 | $8.99 | 242,200 | — | — |
| 2014-03-19 | $9.03 | $9.03 | 337,200 | — | — |
| 2014-03-18 | $8.96 | $8.96 | 368,800 | — | — |
| 2014-03-17 | $8.88 | $8.88 | 319,800 | — | — |
| 2014-03-14 | $8.71 | $8.71 | 292,400 | — | — |
| 2014-03-13 | $8.70 | $8.70 | 775,200 | — | — |
| 2014-03-12 | $8.89 | $8.89 | 711,000 | — | — |
| 2014-03-11 | $8.65 | $8.65 | 601,100 | — | — |
| 2014-03-10 | $8.57 | $8.57 | 270,600 | — | — |
| 2014-03-07 | $8.78 | $8.78 | 713,000 | — | — |
| 2014-03-06 | $8.72 | $8.72 | 656,300 | — | — |
| 2014-03-05 | $8.27 | $8.27 | 299,500 | — | — |
| 2014-03-04 | $8.14 | $8.14 | 799,900 | — | — |
| 2014-03-03 | $7.93 | $7.93 | 470,500 | — | — |
| 2014-02-28 | $7.95 | $7.95 | 381,000 | — | — |
| 2014-02-27 | $8.06 | $8.06 | 644,400 | — | — |
| 2014-02-26 | $8.21 | $8.21 | 695,000 | — | — |
| 2014-02-25 | $8.11 | $8.11 | 512,600 | — | — |
| 2014-02-24 | $8.17 | $8.17 | 532,800 | — | — |
| 2014-02-21 | $8.29 | $8.29 | 1,111,600 | — | — |
| 2014-02-20 | $8.15 | $8.15 | 1,672,100 | — | — |
| 2014-02-19 | $7.66 | $7.66 | 236,400 | — | — |
| 2014-02-18 | $7.79 | $7.79 | 941,400 | — | — |
| 2014-02-14 | $7.67 | $7.67 | 957,100 | — | — |
| 2014-02-13 | $7.57 | $7.57 | 847,300 | — | — |
| 2014-02-12 | $7.48 | $7.48 | 2,156,000 | — | — |
| 2014-02-11 | $7.95 | $7.95 | 730,700 | — | — |
| 2014-02-10 | $7.97 | $7.97 | 553,100 | — | — |
| 2014-02-07 | $8.18 | $8.18 | 309,400 | — | — |
| 2014-02-06 | $8.17 | $8.17 | 343,100 | — | — |
| 2014-02-05 | $7.96 | $7.96 | 498,900 | — | — |
| 2014-02-04 | $8.02 | $8.02 | 481,600 | — | — |
| 2014-02-03 | $7.88 | $7.88 | 606,000 | — | — |
| 2014-01-31 | $7.93 | $7.93 | 537,500 | — | — |
| 2014-01-30 | $8.10 | $8.10 | 916,000 | — | — |
| 2014-01-29 | $8.11 | $8.11 | 460,300 | — | — |
| 2014-01-28 | $8.18 | $8.18 | 541,700 | — | — |
| 2014-01-27 | $8.07 | $8.07 | 697,400 | — | — |
| 2014-01-24 | $8.28 | $8.28 | 362,100 | — | — |
| 2014-01-23 | $8.33 | $8.33 | 516,000 | — | — |
| 2014-01-22 | $8.54 | $8.54 | 1,176,800 | — | — |
| 2014-01-21 | $8.40 | $8.40 | 636,100 | — | — |
| 2014-01-17 | $8.32 | $8.32 | 774,400 | — | — |
| 2014-01-16 | $8.41 | $8.41 | 729,700 | — | — |
| 2014-01-15 | $8.38 | $8.38 | 663,800 | — | — |
| 2014-01-14 | $8.30 | $8.30 | 580,800 | — | — |
| 2014-01-13 | $8.24 | $8.24 | 492,100 | — | — |
| 2014-01-10 | $8.38 | $8.38 | 681,000 | — | — |
| 2014-01-09 | $8.29 | $8.29 | 1,583,900 | — | — |
| 2014-01-08 | $9.24 | $9.24 | 335,800 | — | — |
| 2014-01-07 | $9.29 | $9.29 | 806,100 | — | — |
| 2014-01-06 | $9.54 | $9.54 | 309,900 | — | — |
| 2014-01-03 | $9.58 | $9.58 | 280,800 | — | — |
| 2014-01-02 | $9.36 | $9.36 | 434,000 | — | — |