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
- 2005-11-14 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 | $10.59 | $20.91 | 142,300 | — | — |
| 2014-12-30 | $10.53 | $20.80 | 1,094,200 | — | — |
| 2014-12-29 | $10.31 | $20.36 | 156,200 | — | — |
| 2014-12-26 | $9.96 | $19.67 | 108,000 | — | — |
| 2014-12-24 | $10.19 | $20.12 | 91,100 | — | — |
| 2014-12-23 | $9.85 | $19.45 | 106,800 | — | — |
| 2014-12-22 | $9.83 | $19.41 | 68,200 | — | — |
| 2014-12-19 | $9.85 | $19.45 | 145,200 | — | — |
| 2014-12-18 | $9.81 | $19.37 | 179,800 | — | — |
| 2014-12-17 | $9.26 | $18.29 | 2,663,200 | — | — |
| 2014-12-16 | $9.22 | $18.21 | 592,300 | — | — |
| 2014-12-15 | $8.60 | $16.98 | 87,200 | — | — |
| 2014-12-12 | $8.78 | $17.34 | 142,000 | — | — |
| 2014-12-11 | $9.20 | $18.17 | 315,200 | — | — |
| 2014-12-10 | $8.29 | $16.37 | 111,700 | — | — |
| 2014-12-09 | $8.42 | $16.63 | 74,500 | — | — |
| 2014-12-08 | $8.26 | $16.31 | 273,700 | — | — |
| 2014-12-05 | $8.12 | $16.04 | 130,200 | — | — |
| 2014-12-04 | $7.95 | $15.70 | 73,400 | — | — |
| 2014-12-03 | $7.87 | $15.54 | 102,100 | — | — |
| 2014-12-02 | $7.73 | $15.27 | 70,400 | — | — |
| 2014-12-01 | $7.73 | $15.27 | 77,200 | — | — |
| 2014-11-28 | $7.76 | $15.33 | 38,900 | — | — |
| 2014-11-26 | $7.81 | $15.42 | 121,000 | — | — |
| 2014-11-25 | $7.88 | $15.56 | 90,200 | — | — |
| 2014-11-24 | $7.91 | $15.62 | 122,600 | — | — |
| 2014-11-21 | $7.96 | $15.72 | 88,400 | — | — |
| 2014-11-20 | $7.79 | $15.38 | 72,700 | — | — |
| 2014-11-19 | $7.69 | $15.19 | 69,200 | — | — |
| 2014-11-18 | $7.69 | $15.19 | 46,400 | — | — |
| 2014-11-17 | $7.65 | $15.11 | 97,400 | — | — |
| 2014-11-14 | $7.56 | $14.93 | 161,700 | — | — |
| 2014-11-13 | $7.52 | $14.85 | 171,500 | — | — |
| 2014-11-12 | $7.43 | $14.67 | 102,700 | — | — |
| 2014-11-11 | $7.25 | $14.32 | 57,300 | — | — |
| 2014-11-10 | $7.18 | $14.18 | 67,400 | — | — |
| 2014-11-07 | $7.19 | $14.20 | 31,600 | — | — |
| 2014-11-06 | $7.11 | $14.04 | 55,600 | — | — |
| 2014-11-05 | $7.12 | $14.06 | 92,000 | — | — |
| 2014-11-04 | $7.16 | $14.14 | 71,400 | — | — |
| 2014-11-03 | $7.26 | $14.34 | 125,800 | — | — |
| 2014-10-31 | $7.26 | $14.34 | 164,700 | — | — |
| 2014-10-30 | $7.14 | $14.10 | 1,155,500 | — | — |
| 2014-10-29 | $6.91 | $13.65 | 242,100 | — | — |
| 2014-10-28 | $6.90 | $13.63 | 133,600 | — | — |
| 2014-10-27 | $6.70 | $13.23 | 173,800 | — | — |
| 2014-10-24 | $6.73 | $13.29 | 74,600 | — | — |
| 2014-10-23 | $6.69 | $13.21 | 159,500 | — | — |
| 2014-10-22 | $6.74 | $13.31 | 117,900 | — | — |
| 2014-10-21 | $6.78 | $13.39 | 117,100 | — | — |
| 2014-10-20 | $6.80 | $13.43 | 71,000 | — | — |
| 2014-10-17 | $6.71 | $13.25 | 253,000 | — | — |
| 2014-10-16 | $6.55 | $12.94 | 109,100 | — | — |
| 2014-10-15 | $6.34 | $12.52 | 225,300 | — | — |
| 2014-10-14 | $6.37 | $12.58 | 152,800 | — | — |
| 2014-10-13 | $6.45 | $12.74 | 179,600 | — | — |
| 2014-10-10 | $6.52 | $12.88 | 149,700 | — | — |
| 2014-10-09 | $6.63 | $13.09 | 131,400 | — | — |
| 2014-10-08 | $6.85 | $13.53 | 124,300 | — | — |
| 2014-10-07 | $6.77 | $13.37 | 136,300 | — | — |
| 2014-10-06 | $6.80 | $13.43 | 102,300 | — | — |
| 2014-10-03 | $6.77 | $13.37 | 156,100 | — | — |
| 2014-10-02 | $6.67 | $13.17 | 92,400 | — | — |
| 2014-10-01 | $6.65 | $13.13 | 155,300 | — | — |
| 2014-09-30 | $6.74 | $13.31 | 160,000 | — | — |
| 2014-09-29 | $6.88 | $13.59 | 95,100 | — | — |
| 2014-09-26 | $6.87 | $13.57 | 112,000 | — | — |
| 2014-09-25 | $6.74 | $13.31 | 81,000 | — | — |
| 2014-09-24 | $6.81 | $13.45 | 140,300 | — | — |
| 2014-09-23 | $6.82 | $13.47 | 123,900 | — | — |
| 2014-09-22 | $6.90 | $13.63 | 123,900 | — | — |
| 2014-09-19 | $6.94 | $13.71 | 229,700 | — | — |
| 2014-09-18 | $6.93 | $13.69 | 147,600 | — | — |
| 2014-09-17 | $6.93 | $13.69 | 44,800 | — | — |
| 2014-09-16 | $6.94 | $13.71 | 61,800 | — | — |
| 2014-09-15 | $6.91 | $13.65 | 84,900 | — | — |
| 2014-09-12 | $6.99 | $13.80 | 82,100 | — | — |
| 2014-09-11 | $7.04 | $13.90 | 96,500 | — | — |
| 2014-09-10 | $6.91 | $13.65 | 136,100 | — | — |
| 2014-09-09 | $7.00 | $13.82 | 97,000 | — | — |
| 2014-09-08 | $7.04 | $13.90 | 117,200 | — | — |
| 2014-09-05 | $7.11 | $14.04 | 197,100 | — | — |
| 2014-09-04 | $7.03 | $13.88 | 216,000 | — | — |
| 2014-09-03 | $6.97 | $13.77 | 47,400 | — | — |
| 2014-09-02 | $6.92 | $13.67 | 59,800 | — | — |
| 2014-08-29 | $6.94 | $13.71 | 83,900 | — | — |
| 2014-08-28 | $6.97 | $13.77 | 41,800 | — | — |
| 2014-08-27 | $6.98 | $13.79 | 53,500 | — | — |
| 2014-08-26 | $6.96 | $13.75 | 74,300 | — | — |
| 2014-08-25 | $6.99 | $13.80 | 99,800 | — | — |
| 2014-08-22 | $7.01 | $13.84 | 53,700 | — | — |
| 2014-08-21 | $7.07 | $13.96 | 97,100 | — | — |
| 2014-08-20 | $7.00 | $13.82 | 62,500 | — | — |
| 2014-08-19 | $7.03 | $13.88 | 92,200 | — | — |
| 2014-08-18 | $7.14 | $14.10 | 80,700 | — | — |
| 2014-08-15 | $7.07 | $13.96 | 125,300 | — | — |
| 2014-08-14 | $7.04 | $13.90 | 53,500 | — | — |
| 2014-08-13 | $7.02 | $13.86 | 102,900 | — | — |
| 2014-08-12 | $7.09 | $14.00 | 73,800 | — | — |
| 2014-08-11 | $7.53 | $13.91 | 82,200 | — | — |
| 2014-08-08 | $7.55 | $13.95 | 80,200 | — | — |
| 2014-08-07 | $7.55 | $13.95 | 107,600 | — | — |
| 2014-08-06 | $7.53 | $13.91 | 117,300 | — | — |
| 2014-08-05 | $7.59 | $14.02 | 76,400 | — | — |
| 2014-08-04 | $7.67 | $14.17 | 153,700 | — | — |
| 2014-08-01 | $7.60 | $14.04 | 115,400 | — | — |
| 2014-07-31 | $7.55 | $13.95 | 155,300 | — | — |
| 2014-07-30 | $7.60 | $14.04 | 212,700 | — | — |
| 2014-07-29 | $7.73 | $14.28 | 160,000 | — | — |
| 2014-07-28 | $7.76 | $14.33 | 155,100 | — | — |
| 2014-07-25 | $7.74 | $14.30 | 91,500 | — | — |
| 2014-07-24 | $7.69 | $14.21 | 96,900 | — | — |
| 2014-07-23 | $7.74 | $14.30 | 155,400 | — | — |
| 2014-07-22 | $7.68 | $14.19 | 132,900 | — | — |
| 2014-07-21 | $7.77 | $14.35 | 46,000 | — | — |
| 2014-07-18 | $7.85 | $14.50 | 50,000 | — | — |
| 2014-07-17 | $7.78 | $14.37 | 57,400 | — | — |
| 2014-07-16 | $7.81 | $14.43 | 79,000 | — | — |
| 2014-07-15 | $7.81 | $14.43 | 69,600 | — | — |
| 2014-07-14 | $7.83 | $14.46 | 66,800 | — | — |
| 2014-07-11 | $7.80 | $14.41 | 57,500 | — | — |
| 2014-07-10 | $7.75 | $14.32 | 133,400 | — | — |
| 2014-07-09 | $7.99 | $14.76 | 94,100 | — | — |
| 2014-07-08 | $7.91 | $14.61 | 130,700 | — | — |
| 2014-07-07 | $8.13 | $15.02 | 316,400 | — | — |
| 2014-07-03 | $8.17 | $15.09 | 461,000 | — | — |
| 2014-07-02 | $8.21 | $15.17 | 269,800 | — | — |
| 2014-07-01 | $8.23 | $15.20 | 202,300 | — | — |
| 2014-06-30 | $8.18 | $15.11 | 216,200 | — | — |
| 2014-06-27 | $8.29 | $15.31 | 706,100 | — | — |
| 2014-06-26 | $8.20 | $15.15 | 105,900 | — | — |
| 2014-06-25 | $8.20 | $15.15 | 61,500 | — | — |
| 2014-06-24 | $8.14 | $15.04 | 79,100 | — | — |
| 2014-06-23 | $8.29 | $15.31 | 73,100 | — | — |
| 2014-06-20 | $8.25 | $15.24 | 144,900 | — | — |
| 2014-06-19 | $8.30 | $15.33 | 57,700 | — | — |
| 2014-06-18 | $8.30 | $15.33 | 65,700 | — | — |
| 2014-06-17 | $8.20 | $15.15 | 60,200 | — | — |
| 2014-06-16 | $8.14 | $15.04 | 120,200 | — | — |
| 2014-06-13 | $8.14 | $15.04 | 124,200 | — | — |
| 2014-06-12 | $8.11 | $14.98 | 61,500 | — | — |
| 2014-06-11 | $8.25 | $15.24 | 60,100 | — | — |
| 2014-06-10 | $8.34 | $15.41 | 95,500 | — | — |
| 2014-06-09 | $8.38 | $15.48 | 96,000 | — | — |
| 2014-06-06 | $8.26 | $15.26 | 56,100 | — | — |
| 2014-06-05 | $8.16 | $15.07 | 64,300 | — | — |
| 2014-06-04 | $7.93 | $14.65 | 72,600 | — | — |
| 2014-06-03 | $8.06 | $14.89 | 73,800 | — | — |
| 2014-06-02 | $8.02 | $14.81 | 71,000 | — | — |
| 2014-05-30 | $8.16 | $15.07 | 128,500 | — | — |
| 2014-05-29 | $8.15 | $15.05 | 54,100 | — | — |
| 2014-05-28 | $8.16 | $15.07 | 163,800 | — | — |
| 2014-05-27 | $8.07 | $14.91 | 97,800 | — | — |
| 2014-05-23 | $7.98 | $14.74 | 72,400 | — | — |
| 2014-05-22 | $7.93 | $14.65 | 110,400 | — | — |
| 2014-05-21 | $7.90 | $14.59 | 132,000 | — | — |
| 2014-05-20 | $7.94 | $14.67 | 58,600 | — | — |
| 2014-05-19 | $8.10 | $14.96 | 131,600 | — | — |
| 2014-05-16 | $8.07 | $14.91 | 103,400 | — | — |
| 2014-05-15 | $8.03 | $14.83 | 491,000 | — | — |
| 2014-05-14 | $8.09 | $14.94 | 490,300 | — | — |
| 2014-05-13 | $8.30 | $15.33 | 115,300 | — | — |
| 2014-05-12 | $8.40 | $15.52 | 392,700 | — | — |
| 2014-05-09 | $8.14 | $15.04 | 232,900 | — | — |
| 2014-05-08 | $7.98 | $14.74 | 122,400 | — | — |
| 2014-05-07 | $7.99 | $14.76 | 218,400 | — | — |
| 2014-05-06 | $8.06 | $14.89 | 166,200 | — | — |
| 2014-05-05 | $8.08 | $14.93 | 174,700 | — | — |
| 2014-05-02 | $8.05 | $14.87 | 105,500 | — | — |
| 2014-05-01 | $7.90 | $14.59 | 378,800 | — | — |
| 2014-04-30 | $8.02 | $14.81 | 201,300 | — | — |
| 2014-04-29 | $8.02 | $14.81 | 156,500 | — | — |
| 2014-04-28 | $8.04 | $14.85 | 278,700 | — | — |
| 2014-04-25 | $8.12 | $15.00 | 210,600 | — | — |
| 2014-04-24 | $8.10 | $14.96 | 529,100 | — | — |
| 2014-04-23 | $8.67 | $16.02 | 167,900 | — | — |
| 2014-04-22 | $8.73 | $16.13 | 112,400 | — | — |
| 2014-04-21 | $8.63 | $15.94 | 160,100 | — | — |
| 2014-04-17 | $8.63 | $15.94 | 199,300 | — | — |
| 2014-04-16 | $8.77 | $16.20 | 206,400 | — | — |
| 2014-04-15 | $8.32 | $15.37 | 147,900 | — | — |
| 2014-04-14 | $8.30 | $15.33 | 396,400 | — | — |
| 2014-04-11 | $8.20 | $15.15 | 316,800 | — | — |
| 2014-04-10 | $8.47 | $15.65 | 204,900 | — | — |
| 2014-04-09 | $8.60 | $15.89 | 215,100 | — | — |
| 2014-04-08 | $8.67 | $16.02 | 160,100 | — | — |
| 2014-04-07 | $8.58 | $15.85 | 287,500 | — | — |
| 2014-04-04 | $8.73 | $16.13 | 249,600 | — | — |
| 2014-04-03 | $8.83 | $16.31 | 1,050,300 | — | — |
| 2014-04-02 | $8.82 | $16.29 | 330,200 | — | — |
| 2014-04-01 | $9.14 | $16.88 | 252,700 | — | — |
| 2014-03-31 | $9.11 | $16.83 | 197,100 | — | — |
| 2014-03-28 | $9.14 | $16.88 | 209,100 | — | — |
| 2014-03-27 | $9.01 | $16.64 | 159,900 | — | — |
| 2014-03-26 | $8.96 | $16.55 | 165,100 | — | — |
| 2014-03-25 | $9.10 | $16.81 | 208,800 | — | — |
| 2014-03-24 | $9.13 | $16.87 | 161,100 | — | — |
| 2014-03-21 | $9.36 | $17.29 | 230,200 | — | — |
| 2014-03-20 | $9.40 | $17.36 | 1,109,100 | — | — |
| 2014-03-19 | $9.08 | $16.77 | 77,100 | — | — |
| 2014-03-18 | $9.24 | $17.07 | 122,200 | — | — |
| 2014-03-17 | $9.14 | $16.88 | 143,800 | — | — |
| 2014-03-14 | $9.01 | $16.64 | 112,800 | — | — |
| 2014-03-13 | $9.01 | $16.64 | 604,300 | — | — |
| 2014-03-12 | $9.30 | $17.18 | 116,200 | — | — |
| 2014-03-11 | $9.26 | $17.11 | 108,500 | — | — |
| 2014-03-10 | $9.37 | $17.31 | 183,900 | — | — |
| 2014-03-07 | $9.31 | $17.20 | 255,600 | — | — |
| 2014-03-06 | $9.27 | $17.12 | 240,300 | — | — |
| 2014-03-05 | $9.29 | $17.16 | 209,400 | — | — |
| 2014-03-04 | $9.38 | $17.33 | 3,519,800 | — | — |
| 2014-03-03 | $9.25 | $17.09 | 872,900 | — | — |
| 2014-02-28 | $10.05 | $18.56 | 121,600 | — | — |
| 2014-02-27 | $10.00 | $18.47 | 109,700 | — | — |
| 2014-02-26 | $9.76 | $18.03 | 105,100 | — | — |
| 2014-02-25 | $9.65 | $17.83 | 88,800 | — | — |
| 2014-02-24 | $9.81 | $18.12 | 110,600 | — | — |
| 2014-02-21 | $9.75 | $18.01 | 146,600 | — | — |
| 2014-02-20 | $9.88 | $18.25 | 143,500 | — | — |
| 2014-02-19 | $9.88 | $18.25 | 133,600 | — | — |
| 2014-02-18 | $10.12 | $18.69 | 83,700 | — | — |
| 2014-02-14 | $10.01 | $18.49 | 118,100 | — | — |
| 2014-02-13 | $9.91 | $18.31 | 80,900 | — | — |
| 2014-02-12 | $9.77 | $18.05 | 164,700 | — | — |
| 2014-02-11 | $9.61 | $17.75 | 74,900 | — | — |
| 2014-02-10 | $9.51 | $17.57 | 63,100 | — | — |
| 2014-02-07 | $9.42 | $17.40 | 101,700 | — | — |
| 2014-02-06 | $9.37 | $17.31 | 194,700 | — | — |
| 2014-02-05 | $9.12 | $16.85 | 100,800 | — | — |
| 2014-02-04 | $9.03 | $16.68 | 136,400 | — | — |
| 2014-02-03 | $8.89 | $16.42 | 275,800 | — | — |
| 2014-01-31 | $9.45 | $17.46 | 143,900 | — | — |
| 2014-01-30 | $9.52 | $17.59 | 108,400 | — | — |
| 2014-01-29 | $9.34 | $17.25 | 107,400 | — | — |
| 2014-01-28 | $9.27 | $17.12 | 104,700 | — | — |
| 2014-01-27 | $9.26 | $17.11 | 161,800 | — | — |
| 2014-01-24 | $9.55 | $17.64 | 93,400 | — | — |
| 2014-01-23 | $9.92 | $18.32 | 346,500 | — | — |
| 2014-01-22 | $10.00 | $18.47 | 81,600 | — | — |
| 2014-01-21 | $9.97 | $18.42 | 53,900 | — | — |
| 2014-01-17 | $9.98 | $18.44 | 84,000 | — | — |
| 2014-01-16 | $10.01 | $18.49 | 88,300 | — | — |
| 2014-01-15 | $10.00 | $18.47 | 124,300 | — | — |
| 2014-01-14 | $10.00 | $18.47 | 126,300 | — | — |
| 2014-01-13 | $9.94 | $18.36 | 149,400 | — | — |
| 2014-01-10 | $9.90 | $18.29 | 234,100 | — | — |
| 2014-01-09 | $9.85 | $18.20 | 231,800 | — | — |
| 2014-01-08 | $9.91 | $18.31 | 179,500 | — | — |
| 2014-01-07 | $9.92 | $18.32 | 307,900 | — | — |
| 2014-01-06 | $10.15 | $18.75 | 889,000 | — | — |
| 2014-01-03 | $10.35 | $19.12 | 388,000 | — | — |
| 2014-01-02 | $10.15 | $18.75 | 388,900 | — | — |