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
- 1989-01-03 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 | $11.20 | $11.20 | 81,700 | — | — |
| 2014-12-30 | $11.45 | $11.45 | 70,800 | — | — |
| 2014-12-29 | $11.59 | $11.59 | 62,800 | — | — |
| 2014-12-26 | $11.89 | $11.89 | 47,300 | — | — |
| 2014-12-24 | $11.78 | $11.78 | 23,900 | — | — |
| 2014-12-23 | $11.73 | $11.73 | 176,100 | — | — |
| 2014-12-22 | $11.54 | $11.54 | 237,500 | — | — |
| 2014-12-19 | $11.49 | $11.49 | 654,700 | — | — |
| 2014-12-18 | $11.09 | $11.09 | 80,500 | — | — |
| 2014-12-17 | $11.16 | $11.16 | 179,500 | — | — |
| 2014-12-16 | $10.73 | $10.73 | 201,900 | — | — |
| 2014-12-15 | $10.94 | $10.94 | 153,400 | — | — |
| 2014-12-12 | $10.47 | $10.47 | 43,100 | — | — |
| 2014-12-11 | $10.41 | $10.41 | 20,000 | — | — |
| 2014-12-10 | $10.36 | $10.36 | 34,000 | — | — |
| 2014-12-09 | $10.85 | $10.85 | 47,700 | — | — |
| 2014-12-08 | $10.84 | $10.84 | 134,400 | — | — |
| 2014-12-05 | $10.00 | $10.00 | 48,200 | — | — |
| 2014-12-04 | $10.35 | $10.35 | 58,600 | — | — |
| 2014-12-03 | $10.18 | $10.18 | 49,600 | — | — |
| 2014-12-02 | $10.75 | $10.75 | 27,800 | — | — |
| 2014-12-01 | $11.00 | $11.00 | 49,500 | — | — |
| 2014-11-28 | $11.34 | $11.34 | 58,900 | — | — |
| 2014-11-26 | $11.57 | $11.57 | 152,600 | — | — |
| 2014-11-25 | $11.29 | $11.29 | 114,100 | — | — |
| 2014-11-24 | $11.15 | $11.15 | 45,300 | — | — |
| 2014-11-21 | $11.08 | $11.08 | 58,100 | — | — |
| 2014-11-20 | $11.09 | $11.09 | 85,200 | — | — |
| 2014-11-19 | $10.96 | $10.96 | 156,800 | — | — |
| 2014-11-18 | $10.70 | $10.70 | 46,600 | — | — |
| 2014-11-17 | $10.76 | $10.76 | 70,200 | — | — |
| 2014-11-14 | $11.02 | $11.02 | 122,200 | — | — |
| 2014-11-13 | $10.50 | $10.50 | 108,000 | — | — |
| 2014-11-12 | $10.68 | $10.68 | 46,800 | — | — |
| 2014-11-11 | $10.82 | $10.82 | 205,100 | — | — |
| 2014-11-10 | $10.59 | $10.59 | 146,900 | — | — |
| 2014-11-07 | $9.85 | $9.85 | 64,000 | — | — |
| 2014-11-06 | $9.80 | $9.80 | 54,100 | — | — |
| 2014-11-05 | $9.89 | $9.89 | 178,900 | — | — |
| 2014-11-04 | $10.40 | $10.40 | 216,100 | — | — |
| 2014-11-03 | $9.90 | $9.90 | 26,500 | — | — |
| 2014-10-31 | $9.96 | $9.96 | 68,000 | — | — |
| 2014-10-30 | $9.95 | $9.95 | 92,600 | — | — |
| 2014-10-29 | $9.61 | $9.61 | 51,900 | — | — |
| 2014-10-28 | $9.07 | $9.07 | 97,800 | — | — |
| 2014-10-27 | $9.19 | $9.19 | 130,800 | — | — |
| 2014-10-24 | $9.60 | $9.60 | 50,000 | — | — |
| 2014-10-23 | $9.64 | $9.64 | 82,800 | — | — |
| 2014-10-22 | $9.59 | $9.59 | 98,100 | — | — |
| 2014-10-21 | $9.73 | $9.73 | 58,800 | — | — |
| 2014-10-20 | $9.44 | $9.44 | 93,700 | — | — |
| 2014-10-17 | $9.79 | $9.79 | 101,400 | — | — |
| 2014-10-16 | $10.04 | $10.04 | 102,800 | — | — |
| 2014-10-15 | $10.19 | $10.19 | 189,000 | — | — |
| 2014-10-14 | $9.35 | $9.35 | 86,400 | — | — |
| 2014-10-13 | $9.00 | $9.00 | 84,800 | — | — |
| 2014-10-10 | $9.40 | $9.40 | 131,800 | — | — |
| 2014-10-09 | $9.07 | $9.07 | 71,800 | — | — |
| 2014-10-08 | $9.59 | $9.59 | 82,300 | — | — |
| 2014-10-07 | $9.93 | $9.93 | 42,100 | — | — |
| 2014-10-06 | $9.91 | $9.91 | 96,600 | — | — |
| 2014-10-03 | $9.85 | $9.85 | 329,900 | — | — |
| 2014-10-02 | $9.90 | $9.90 | 52,900 | — | — |
| 2014-10-01 | $9.94 | $9.94 | 64,400 | — | — |
| 2014-09-30 | $10.39 | $10.39 | 75,200 | — | — |
| 2014-09-29 | $10.56 | $10.56 | 49,500 | — | — |
| 2014-09-26 | $10.20 | $10.20 | 44,700 | — | — |
| 2014-09-25 | $10.25 | $10.25 | 48,600 | — | — |
| 2014-09-24 | $10.33 | $10.33 | 38,300 | — | — |
| 2014-09-23 | $10.48 | $10.48 | 59,100 | — | — |
| 2014-09-22 | $10.24 | $10.24 | 167,400 | — | — |
| 2014-09-19 | $10.76 | $10.76 | 145,000 | — | — |
| 2014-09-18 | $11.46 | $11.46 | 47,800 | — | — |
| 2014-09-17 | $11.64 | $11.64 | 71,500 | — | — |
| 2014-09-16 | $12.37 | $12.37 | 162,000 | — | — |
| 2014-09-15 | $11.63 | $11.63 | 70,000 | — | — |
| 2014-09-12 | $11.71 | $11.71 | 71,200 | — | — |
| 2014-09-11 | $12.10 | $12.10 | 64,300 | — | — |
| 2014-09-10 | $12.44 | $12.44 | 86,000 | — | — |
| 2014-09-09 | $12.64 | $12.64 | 299,700 | — | — |
| 2014-09-08 | $12.35 | $12.35 | 72,700 | — | — |
| 2014-09-05 | $12.54 | $12.54 | 118,400 | — | — |
| 2014-09-04 | $12.56 | $12.56 | 206,100 | — | — |
| 2014-09-03 | $11.71 | $11.71 | 266,300 | — | — |
| 2014-09-02 | $12.51 | $12.51 | 371,700 | — | — |
| 2014-08-29 | $13.22 | $13.22 | 462,200 | — | — |
| 2014-08-28 | $13.01 | $13.01 | 256,800 | — | — |
| 2014-08-27 | $11.67 | $11.67 | 67,400 | — | — |
| 2014-08-26 | $12.05 | $12.05 | 98,600 | — | — |
| 2014-08-25 | $12.04 | $12.04 | 156,800 | — | — |
| 2014-08-22 | $13.31 | $13.31 | 778,700 | — | — |
| 2014-08-21 | $11.68 | $11.68 | 48,500 | — | — |
| 2014-08-20 | $11.79 | $11.79 | 165,900 | — | — |
| 2014-08-19 | $11.45 | $11.45 | 205,900 | — | — |
| 2014-08-18 | $10.40 | $10.40 | 28,300 | — | — |
| 2014-08-15 | $10.07 | $10.07 | 19,700 | — | — |
| 2014-08-14 | $10.07 | $10.07 | 62,900 | — | — |
| 2014-08-13 | $10.44 | $10.44 | 167,200 | — | — |
| 2014-08-12 | $9.30 | $9.30 | 37,500 | — | — |
| 2014-08-11 | $9.34 | $9.34 | 29,700 | — | — |
| 2014-08-08 | $9.25 | $9.25 | 10,900 | — | — |
| 2014-08-07 | $9.22 | $9.22 | 15,800 | — | — |
| 2014-08-06 | $9.30 | $9.30 | 74,800 | — | — |
| 2014-08-05 | $9.25 | $9.25 | 14,600 | — | — |
| 2014-08-04 | $9.15 | $9.15 | 11,300 | — | — |
| 2014-08-01 | $9.13 | $9.13 | 24,600 | — | — |
| 2014-07-31 | $8.98 | $8.98 | 30,000 | — | — |
| 2014-07-30 | $9.20 | $9.20 | 22,900 | — | — |
| 2014-07-29 | $9.28 | $9.28 | 21,100 | — | — |
| 2014-07-28 | $9.36 | $9.36 | 21,300 | — | — |
| 2014-07-25 | $9.35 | $9.35 | 11,800 | — | — |
| 2014-07-24 | $9.35 | $9.35 | 22,600 | — | — |
| 2014-07-23 | $9.30 | $9.30 | 36,200 | — | — |
| 2014-07-22 | $9.33 | $9.33 | 236,100 | — | — |
| 2014-07-21 | $8.74 | $8.74 | 124,800 | — | — |
| 2014-07-18 | $8.58 | $8.58 | 61,000 | — | — |
| 2014-07-17 | $8.20 | $8.20 | 35,700 | — | — |
| 2014-07-16 | $8.20 | $8.20 | 27,700 | — | — |
| 2014-07-15 | $8.18 | $8.18 | 20,000 | — | — |
| 2014-07-14 | $8.32 | $8.32 | 15,100 | — | — |
| 2014-07-11 | $8.39 | $8.39 | 13,300 | — | — |
| 2014-07-10 | $8.40 | $8.40 | 25,000 | — | — |
| 2014-07-09 | $8.37 | $8.37 | 7,700 | — | — |
| 2014-07-08 | $8.40 | $8.40 | 11,000 | — | — |
| 2014-07-07 | $8.40 | $8.40 | 16,800 | — | — |
| 2014-07-03 | $8.35 | $8.35 | 18,900 | — | — |
| 2014-07-02 | $8.40 | $8.40 | 112,300 | — | — |
| 2014-07-01 | $8.39 | $8.39 | 11,400 | — | — |
| 2014-06-30 | $8.33 | $8.33 | 6,500 | — | — |
| 2014-06-27 | $8.49 | $8.49 | 28,300 | — | — |
| 2014-06-26 | $8.30 | $8.30 | 11,400 | — | — |
| 2014-06-25 | $8.48 | $8.48 | 4,100 | — | — |
| 2014-06-24 | $8.40 | $8.40 | 37,100 | — | — |
| 2014-06-23 | $8.40 | $8.40 | 13,300 | — | — |
| 2014-06-20 | $8.50 | $8.50 | 76,600 | — | — |
| 2014-06-19 | $8.36 | $8.36 | 9,300 | — | — |
| 2014-06-18 | $8.56 | $8.56 | 18,400 | — | — |
| 2014-06-17 | $8.38 | $8.38 | 15,400 | — | — |
| 2014-06-16 | $8.28 | $8.28 | 6,200 | — | — |
| 2014-06-13 | $8.32 | $8.32 | 6,200 | — | — |
| 2014-06-12 | $8.31 | $8.31 | 33,200 | — | — |
| 2014-06-11 | $8.18 | $8.18 | 7,600 | — | — |
| 2014-06-10 | $8.28 | $8.28 | 86,500 | — | — |
| 2014-06-09 | $8.08 | $8.08 | 7,500 | — | — |
| 2014-06-06 | $8.15 | $8.15 | 24,400 | — | — |
| 2014-06-05 | $8.01 | $8.01 | 13,500 | — | — |
| 2014-06-04 | $7.95 | $7.95 | 42,500 | — | — |
| 2014-06-03 | $7.96 | $7.96 | 46,000 | — | — |
| 2014-06-02 | $7.98 | $7.98 | 26,900 | — | — |
| 2014-05-30 | $8.13 | $8.13 | 78,200 | — | — |
| 2014-05-29 | $8.52 | $8.52 | 7,600 | — | — |
| 2014-05-28 | $8.39 | $8.39 | 27,400 | — | — |
| 2014-05-27 | $8.61 | $8.61 | 43,900 | — | — |
| 2014-05-23 | $8.46 | $8.46 | 23,700 | — | — |
| 2014-05-22 | $8.48 | $8.48 | 82,100 | — | — |
| 2014-05-21 | $8.04 | $8.04 | 50,800 | — | — |
| 2014-05-20 | $7.93 | $7.93 | 12,600 | — | — |
| 2014-05-19 | $7.87 | $7.87 | 90,200 | — | — |
| 2014-05-16 | $7.91 | $7.91 | 113,200 | — | — |
| 2014-05-15 | $7.92 | $7.92 | 82,300 | — | — |
| 2014-05-14 | $7.94 | $7.94 | 25,100 | — | — |
| 2014-05-13 | $8.00 | $8.00 | 80,600 | — | — |
| 2014-05-12 | $8.07 | $8.07 | 23,000 | — | — |
| 2014-05-09 | $7.91 | $7.91 | 189,400 | — | — |
| 2014-05-08 | $8.03 | $8.03 | 56,700 | — | — |
| 2014-05-07 | $8.03 | $8.03 | 80,700 | — | — |
| 2014-05-06 | $8.07 | $8.07 | 138,900 | — | — |
| 2014-05-05 | $8.00 | $8.00 | 767,800 | — | — |
| 2014-05-02 | $6.18 | $6.18 | 5,400 | — | — |
| 2014-05-01 | $6.16 | $6.16 | 11,900 | — | — |
| 2014-04-30 | $6.43 | $6.43 | 35,200 | — | — |
| 2014-04-29 | $6.12 | $6.12 | 40,200 | — | — |
| 2014-04-28 | $6.29 | $6.29 | 7,800 | — | — |
| 2014-04-25 | $6.34 | $6.34 | 1,800 | — | — |
| 2014-04-24 | $6.34 | $6.34 | 20,500 | — | — |
| 2014-04-23 | $6.35 | $6.35 | 2,400 | — | — |
| 2014-04-22 | $6.40 | $6.40 | 13,100 | — | — |
| 2014-04-21 | $6.42 | $6.42 | 8,300 | — | — |
| 2014-04-17 | $6.24 | $6.24 | 11,800 | — | — |
| 2014-04-16 | $6.32 | $6.32 | 15,300 | — | — |
| 2014-04-15 | $6.04 | $6.04 | 30,800 | — | — |
| 2014-04-14 | $6.08 | $6.08 | 50,100 | — | — |
| 2014-04-11 | $6.47 | $6.47 | 12,600 | — | — |
| 2014-04-10 | $6.75 | $6.75 | 12,500 | — | — |
| 2014-04-09 | $6.77 | $6.77 | 27,300 | — | — |
| 2014-04-08 | $6.76 | $6.76 | 1,500 | — | — |
| 2014-04-07 | $6.86 | $6.86 | 6,900 | — | — |
| 2014-04-04 | $6.84 | $6.84 | 5,100 | — | — |
| 2014-04-03 | $6.90 | $6.90 | 6,300 | — | — |
| 2014-04-02 | $6.89 | $6.89 | 7,100 | — | — |
| 2014-04-01 | $6.82 | $6.82 | 28,600 | — | — |
| 2014-03-31 | $7.05 | $7.05 | 47,200 | — | — |
| 2014-03-28 | $7.00 | $7.00 | 36,100 | — | — |
| 2014-03-27 | $6.99 | $6.99 | 37,700 | — | — |
| 2014-03-26 | $7.07 | $7.07 | 12,700 | — | — |
| 2014-03-25 | $6.97 | $6.97 | 21,200 | — | — |
| 2014-03-24 | $7.02 | $7.02 | 50,200 | — | — |
| 2014-03-21 | $7.18 | $7.18 | 5,300 | — | — |
| 2014-03-20 | $7.07 | $7.07 | 6,500 | — | — |
| 2014-03-19 | $7.14 | $7.14 | 22,900 | — | — |
| 2014-03-18 | $7.19 | $7.19 | 30,000 | — | — |
| 2014-03-17 | $7.25 | $7.25 | 23,200 | — | — |
| 2014-03-14 | $7.05 | $7.05 | 36,800 | — | — |
| 2014-03-13 | $7.29 | $7.29 | 16,400 | — | — |
| 2014-03-12 | $7.31 | $7.31 | 12,900 | — | — |
| 2014-03-11 | $7.63 | $7.63 | 17,500 | — | — |
| 2014-03-10 | $7.55 | $7.55 | 11,400 | — | — |
| 2014-03-07 | $7.71 | $7.71 | 20,700 | — | — |
| 2014-03-06 | $7.45 | $7.45 | 53,600 | — | — |
| 2014-03-05 | $7.52 | $7.52 | 13,200 | — | — |
| 2014-03-04 | $7.59 | $7.59 | 15,600 | — | — |
| 2014-03-03 | $7.43 | $7.43 | 13,400 | — | — |
| 2014-02-28 | $7.46 | $7.46 | 36,400 | — | — |
| 2014-02-27 | $7.67 | $7.67 | 27,400 | — | — |
| 2014-02-26 | $7.83 | $7.83 | 26,000 | — | — |
| 2014-02-25 | $7.95 | $7.95 | 21,400 | — | — |
| 2014-02-24 | $8.40 | $8.40 | 61,400 | — | — |
| 2014-02-21 | $7.87 | $7.87 | 42,200 | — | — |
| 2014-02-20 | $7.83 | $7.83 | 26,700 | — | — |
| 2014-02-19 | $7.81 | $7.81 | 18,700 | — | — |
| 2014-02-18 | $7.47 | $7.47 | 31,900 | — | — |
| 2014-02-14 | $7.18 | $7.18 | 12,300 | — | — |
| 2014-02-13 | $7.51 | $7.51 | 31,400 | — | — |
| 2014-02-12 | $7.61 | $7.61 | 14,100 | — | — |
| 2014-02-11 | $7.48 | $7.48 | 12,000 | — | — |
| 2014-02-10 | $7.51 | $7.51 | 38,200 | — | — |
| 2014-02-07 | $7.31 | $7.31 | 26,000 | — | — |
| 2014-02-06 | $7.15 | $7.15 | 32,700 | — | — |
| 2014-02-05 | $7.40 | $7.40 | 34,000 | — | — |
| 2014-02-04 | $7.36 | $7.36 | 32,300 | — | — |
| 2014-02-03 | $7.54 | $7.54 | 60,100 | — | — |
| 2014-01-31 | $7.59 | $7.59 | 106,500 | — | — |
| 2014-01-30 | $7.37 | $7.37 | 19,800 | — | — |
| 2014-01-29 | $7.45 | $7.45 | 32,900 | — | — |
| 2014-01-28 | $7.55 | $7.55 | 18,500 | — | — |
| 2014-01-27 | $7.44 | $7.44 | 67,000 | — | — |
| 2014-01-24 | $8.06 | $8.06 | 135,300 | — | — |
| 2014-01-23 | $7.84 | $7.84 | 24,500 | — | — |
| 2014-01-22 | $7.94 | $7.94 | 165,600 | — | — |
| 2014-01-21 | $8.61 | $8.61 | 477,700 | — | — |
| 2014-01-17 | $7.55 | $7.55 | 118,100 | — | — |
| 2014-01-16 | $7.35 | $7.35 | 27,500 | — | — |
| 2014-01-15 | $7.17 | $7.17 | 10,100 | — | — |
| 2014-01-14 | $6.99 | $6.99 | 4,800 | — | — |
| 2014-01-13 | $7.00 | $7.00 | 17,400 | — | — |
| 2014-01-10 | $7.16 | $7.16 | 24,300 | — | — |
| 2014-01-09 | $7.11 | $7.11 | 12,500 | — | — |
| 2014-01-08 | $7.34 | $7.34 | 6,000 | — | — |
| 2014-01-07 | $7.34 | $7.34 | 22,500 | — | — |
| 2014-01-06 | $7.34 | $7.34 | 71,000 | — | — |
| 2014-01-03 | $6.96 | $6.96 | 14,800 | — | — |
| 2014-01-02 | $7.05 | $7.05 | 20,300 | — | — |