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
- 2007-07-26 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 | $10.01 | $10.01 | 327,000 | — | — |
| 2014-12-30 | $10.13 | $10.13 | 186,100 | — | — |
| 2014-12-29 | $10.14 | $10.14 | 217,200 | — | — |
| 2014-12-26 | $10.28 | $10.28 | 86,000 | — | — |
| 2014-12-24 | $10.28 | $10.28 | 95,600 | — | — |
| 2014-12-23 | $10.20 | $10.20 | 194,500 | — | — |
| 2014-12-22 | $10.24 | $10.24 | 454,500 | — | — |
| 2014-12-19 | $10.28 | $10.28 | 738,200 | — | — |
| 2014-12-18 | $10.20 | $10.20 | 391,600 | — | — |
| 2014-12-17 | $9.99 | $9.99 | 658,700 | — | — |
| 2014-12-16 | $10.14 | $10.14 | 467,400 | — | — |
| 2014-12-15 | $10.13 | $10.13 | 393,400 | — | — |
| 2014-12-12 | $10.18 | $10.18 | 202,600 | — | — |
| 2014-12-11 | $10.30 | $10.30 | 311,400 | — | — |
| 2014-12-10 | $10.14 | $10.14 | 370,800 | — | — |
| 2014-12-09 | $10.54 | $10.54 | 454,300 | — | — |
| 2014-12-08 | $10.40 | $10.40 | 487,700 | — | — |
| 2014-12-05 | $10.58 | $10.58 | 440,700 | — | — |
| 2014-12-04 | $10.70 | $10.70 | 299,300 | — | — |
| 2014-12-03 | $10.97 | $10.97 | 562,100 | — | — |
| 2014-12-02 | $10.99 | $10.99 | 539,800 | — | — |
| 2014-12-01 | $10.56 | $10.56 | 649,900 | — | — |
| 2014-11-28 | $10.87 | $10.87 | 222,200 | — | — |
| 2014-11-26 | $10.97 | $10.97 | 307,000 | — | — |
| 2014-11-25 | $11.00 | $11.00 | 385,300 | — | — |
| 2014-11-24 | $11.00 | $11.00 | 334,200 | — | — |
| 2014-11-21 | $10.98 | $10.98 | 344,800 | — | — |
| 2014-11-20 | $11.07 | $11.07 | 398,100 | — | — |
| 2014-11-19 | $10.88 | $10.88 | 456,500 | — | — |
| 2014-11-18 | $11.28 | $11.28 | 474,000 | — | — |
| 2014-11-17 | $11.26 | $11.26 | 921,100 | — | — |
| 2014-11-14 | $11.40 | $11.40 | 410,100 | — | — |
| 2014-11-13 | $11.31 | $11.31 | 511,800 | — | — |
| 2014-11-12 | $11.19 | $11.19 | 786,100 | — | — |
| 2014-11-11 | $10.92 | $10.92 | 697,800 | — | — |
| 2014-11-10 | $10.94 | $10.94 | 939,900 | — | — |
| 2014-11-07 | $10.53 | $10.53 | 681,000 | — | — |
| 2014-11-06 | $10.49 | $10.49 | 517,000 | — | — |
| 2014-11-05 | $10.32 | $10.32 | 1,434,700 | — | — |
| 2014-11-04 | $10.45 | $10.45 | 1,368,000 | — | — |
| 2014-11-03 | $9.81 | $9.81 | 1,221,700 | — | — |
| 2014-10-31 | $9.97 | $9.97 | 1,220,700 | — | — |
| 2014-10-30 | $9.43 | $9.43 | 1,607,900 | — | — |
| 2014-10-29 | $8.61 | $8.61 | 408,200 | — | — |
| 2014-10-28 | $8.67 | $8.67 | 678,600 | — | — |
| 2014-10-27 | $8.38 | $8.38 | 214,400 | — | — |
| 2014-10-24 | $8.46 | $8.46 | 410,700 | — | — |
| 2014-10-23 | $8.40 | $8.40 | 763,700 | — | — |
| 2014-10-22 | $8.30 | $8.30 | 411,400 | — | — |
| 2014-10-21 | $8.38 | $8.38 | 622,300 | — | — |
| 2014-10-20 | $8.30 | $8.30 | 605,300 | — | — |
| 2014-10-17 | $8.18 | $8.18 | 583,800 | — | — |
| 2014-10-16 | $8.34 | $8.34 | 915,700 | — | — |
| 2014-10-15 | $8.33 | $8.33 | 633,000 | — | — |
| 2014-10-14 | $8.25 | $8.25 | 511,200 | — | — |
| 2014-10-13 | $8.12 | $8.12 | 529,600 | — | — |
| 2014-10-10 | $8.07 | $8.07 | 683,500 | — | — |
| 2014-10-09 | $8.24 | $8.24 | 352,000 | — | — |
| 2014-10-08 | $8.40 | $8.40 | 617,000 | — | — |
| 2014-10-07 | $8.21 | $8.21 | 704,700 | — | — |
| 2014-10-06 | $8.49 | $8.49 | 507,700 | — | — |
| 2014-10-03 | $8.46 | $8.46 | 350,700 | — | — |
| 2014-10-02 | $8.51 | $8.51 | 531,600 | — | — |
| 2014-10-01 | $8.36 | $8.36 | 491,900 | — | — |
| 2014-09-30 | $8.38 | $8.38 | 336,100 | — | — |
| 2014-09-29 | $8.37 | $8.37 | 303,100 | — | — |
| 2014-09-26 | $8.40 | $8.40 | 228,600 | — | — |
| 2014-09-25 | $8.35 | $8.35 | 482,200 | — | — |
| 2014-09-24 | $8.39 | $8.39 | 260,300 | — | — |
| 2014-09-23 | $8.36 | $8.36 | 391,700 | — | — |
| 2014-09-22 | $8.39 | $8.39 | 676,400 | — | — |
| 2014-09-19 | $8.43 | $8.43 | 478,900 | — | — |
| 2014-09-18 | $8.47 | $8.47 | 285,400 | — | — |
| 2014-09-17 | $8.40 | $8.40 | 304,000 | — | — |
| 2014-09-16 | $8.42 | $8.42 | 347,000 | — | — |
| 2014-09-15 | $8.35 | $8.35 | 464,600 | — | — |
| 2014-09-12 | $8.59 | $8.59 | 317,600 | — | — |
| 2014-09-11 | $8.64 | $8.64 | 342,400 | — | — |
| 2014-09-10 | $8.62 | $8.62 | 346,500 | — | — |
| 2014-09-09 | $8.48 | $8.48 | 257,600 | — | — |
| 2014-09-08 | $8.64 | $8.64 | 444,200 | — | — |
| 2014-09-05 | $8.74 | $8.74 | 4,115,300 | — | — |
| 2014-09-04 | $8.49 | $8.49 | 340,600 | — | — |
| 2014-09-03 | $8.47 | $8.47 | 522,000 | — | — |
| 2014-09-02 | $8.41 | $8.41 | 530,800 | — | — |
| 2014-08-29 | $8.49 | $8.49 | 324,800 | — | — |
| 2014-08-28 | $8.50 | $8.50 | 282,800 | — | — |
| 2014-08-27 | $8.59 | $8.59 | 213,800 | — | — |
| 2014-08-26 | $8.59 | $8.59 | 329,500 | — | — |
| 2014-08-25 | $8.55 | $8.55 | 211,200 | — | — |
| 2014-08-22 | $8.59 | $8.59 | 374,400 | — | — |
| 2014-08-21 | $8.60 | $8.60 | 325,700 | — | — |
| 2014-08-20 | $8.44 | $8.44 | 326,700 | — | — |
| 2014-08-19 | $8.48 | $8.48 | 451,800 | — | — |
| 2014-08-18 | $8.62 | $8.62 | 402,900 | — | — |
| 2014-08-15 | $8.50 | $8.50 | 692,600 | — | — |
| 2014-08-14 | $8.40 | $8.40 | 729,300 | — | — |
| 2014-08-13 | $8.27 | $8.27 | 787,000 | — | — |
| 2014-08-12 | $8.40 | $8.40 | 711,900 | — | — |
| 2014-08-11 | $8.45 | $8.45 | 497,900 | — | — |
| 2014-08-08 | $8.48 | $8.48 | 600,400 | — | — |
| 2014-08-07 | $8.43 | $8.43 | 429,700 | — | — |
| 2014-08-06 | $8.52 | $8.52 | 608,900 | — | — |
| 2014-08-05 | $8.64 | $8.64 | 707,400 | — | — |
| 2014-08-04 | $8.74 | $8.74 | 765,500 | — | — |
| 2014-08-01 | $8.73 | $8.73 | 1,001,700 | — | — |
| 2014-07-31 | $9.16 | $9.16 | 1,217,000 | — | — |
| 2014-07-30 | $8.73 | $8.73 | 1,485,900 | — | — |
| 2014-07-29 | $7.77 | $7.77 | 286,300 | — | — |
| 2014-07-28 | $7.73 | $7.73 | 268,800 | — | — |
| 2014-07-25 | $7.99 | $7.99 | 383,200 | — | — |
| 2014-07-24 | $7.97 | $7.97 | 482,200 | — | — |
| 2014-07-23 | $7.81 | $7.81 | 268,500 | — | — |
| 2014-07-22 | $7.88 | $7.88 | 299,000 | — | — |
| 2014-07-21 | $7.68 | $7.68 | 177,500 | — | — |
| 2014-07-18 | $7.80 | $7.80 | 195,800 | — | — |
| 2014-07-17 | $7.58 | $7.58 | 217,600 | — | — |
| 2014-07-16 | $7.69 | $7.69 | 204,300 | — | — |
| 2014-07-15 | $7.57 | $7.57 | 218,000 | — | — |
| 2014-07-14 | $7.66 | $7.66 | 239,800 | — | — |
| 2014-07-11 | $7.72 | $7.72 | 283,700 | — | — |
| 2014-07-10 | $7.53 | $7.53 | 156,100 | — | — |
| 2014-07-09 | $7.70 | $7.70 | 241,600 | — | — |
| 2014-07-08 | $7.72 | $7.72 | 302,700 | — | — |
| 2014-07-07 | $7.74 | $7.74 | 213,800 | — | — |
| 2014-07-03 | $7.80 | $7.80 | 86,800 | — | — |
| 2014-07-02 | $7.74 | $7.74 | 303,800 | — | — |
| 2014-07-01 | $7.80 | $7.80 | 1,112,400 | — | — |
| 2014-06-30 | $7.61 | $7.61 | 377,600 | — | — |
| 2014-06-27 | $7.55 | $7.55 | 896,800 | — | — |
| 2014-06-26 | $7.40 | $7.40 | 220,200 | — | — |
| 2014-06-25 | $7.28 | $7.28 | 162,300 | — | — |
| 2014-06-24 | $7.20 | $7.20 | 254,600 | — | — |
| 2014-06-23 | $7.25 | $7.25 | 169,000 | — | — |
| 2014-06-20 | $7.14 | $7.14 | 232,800 | — | — |
| 2014-06-19 | $7.15 | $7.15 | 174,600 | — | — |
| 2014-06-18 | $7.10 | $7.10 | 194,300 | — | — |
| 2014-06-17 | $7.09 | $7.09 | 319,800 | — | — |
| 2014-06-16 | $7.01 | $7.01 | 249,100 | — | — |
| 2014-06-13 | $7.00 | $7.00 | 134,800 | — | — |
| 2014-06-12 | $7.00 | $7.00 | 124,600 | — | — |
| 2014-06-11 | $7.06 | $7.06 | 125,500 | — | — |
| 2014-06-10 | $7.12 | $7.12 | 110,600 | — | — |
| 2014-06-09 | $7.12 | $7.12 | 114,700 | — | — |
| 2014-06-06 | $7.06 | $7.06 | 205,700 | — | — |
| 2014-06-05 | $6.97 | $6.97 | 190,900 | — | — |
| 2014-06-04 | $6.82 | $6.82 | 201,700 | — | — |
| 2014-06-03 | $6.86 | $6.86 | 272,900 | — | — |
| 2014-06-02 | $6.94 | $6.94 | 221,100 | — | — |
| 2014-05-30 | $7.06 | $7.06 | 211,800 | — | — |
| 2014-05-29 | $7.04 | $7.04 | 192,900 | — | — |
| 2014-05-28 | $7.04 | $7.04 | 204,100 | — | — |
| 2014-05-27 | $7.12 | $7.12 | 197,800 | — | — |
| 2014-05-23 | $7.00 | $7.00 | 213,200 | — | — |
| 2014-05-22 | $6.98 | $6.98 | 188,900 | — | — |
| 2014-05-21 | $6.96 | $6.96 | 154,800 | — | — |
| 2014-05-20 | $6.92 | $6.92 | 256,000 | — | — |
| 2014-05-19 | $7.02 | $7.02 | 143,500 | — | — |
| 2014-05-16 | $6.98 | $6.98 | 217,700 | — | — |
| 2014-05-15 | $6.95 | $6.95 | 339,400 | — | — |
| 2014-05-14 | $6.99 | $6.99 | 152,700 | — | — |
| 2014-05-13 | $7.24 | $7.24 | 172,100 | — | — |
| 2014-05-12 | $7.36 | $7.36 | 323,100 | — | — |
| 2014-05-09 | $7.02 | $7.02 | 229,300 | — | — |
| 2014-05-08 | $6.95 | $6.95 | 343,400 | — | — |
| 2014-05-07 | $6.96 | $6.96 | 359,500 | — | — |
| 2014-05-06 | $6.95 | $6.95 | 406,700 | — | — |
| 2014-05-05 | $7.00 | $7.00 | 410,700 | — | — |
| 2014-05-02 | $7.29 | $7.29 | 290,300 | — | — |
| 2014-05-01 | $7.26 | $7.26 | 628,200 | — | — |
| 2014-04-30 | $7.65 | $7.65 | 723,100 | — | — |
| 2014-04-29 | $7.03 | $7.03 | 309,500 | — | — |
| 2014-04-28 | $6.99 | $6.99 | 317,500 | — | — |
| 2014-04-25 | $6.96 | $6.96 | 279,000 | — | — |
| 2014-04-24 | $7.11 | $7.11 | 207,900 | — | — |
| 2014-04-23 | $7.34 | $7.34 | 512,200 | — | — |
| 2014-04-22 | $7.33 | $7.33 | 198,100 | — | — |
| 2014-04-21 | $7.25 | $7.25 | 214,900 | — | — |
| 2014-04-17 | $7.15 | $7.15 | 131,500 | — | — |
| 2014-04-16 | $7.09 | $7.09 | 121,600 | — | — |
| 2014-04-15 | $7.05 | $7.05 | 349,400 | — | — |
| 2014-04-14 | $7.02 | $7.02 | 251,600 | — | — |
| 2014-04-11 | $6.96 | $6.96 | 390,700 | — | — |
| 2014-04-10 | $7.00 | $7.00 | 305,800 | — | — |
| 2014-04-09 | $7.21 | $7.21 | 217,600 | — | — |
| 2014-04-08 | $7.19 | $7.19 | 324,300 | — | — |
| 2014-04-07 | $7.02 | $7.02 | 729,800 | — | — |
| 2014-04-04 | $7.11 | $7.11 | 333,800 | — | — |
| 2014-04-03 | $7.29 | $7.29 | 294,700 | — | — |
| 2014-04-02 | $7.50 | $7.50 | 228,300 | — | — |
| 2014-04-01 | $7.52 | $7.52 | 350,300 | — | — |
| 2014-03-31 | $7.46 | $7.46 | 305,300 | — | — |
| 2014-03-28 | $7.18 | $7.18 | 159,300 | — | — |
| 2014-03-27 | $7.11 | $7.11 | 188,100 | — | — |
| 2014-03-26 | $7.05 | $7.05 | 270,200 | — | — |
| 2014-03-25 | $7.25 | $7.25 | 253,000 | — | — |
| 2014-03-24 | $7.34 | $7.34 | 309,200 | — | — |
| 2014-03-21 | $7.50 | $7.50 | 655,300 | — | — |
| 2014-03-20 | $7.30 | $7.30 | 244,100 | — | — |
| 2014-03-19 | $7.20 | $7.20 | 255,300 | — | — |
| 2014-03-18 | $7.24 | $7.24 | 280,000 | — | — |
| 2014-03-17 | $7.02 | $7.02 | 223,600 | — | — |
| 2014-03-14 | $7.01 | $7.01 | 189,600 | — | — |
| 2014-03-13 | $7.00 | $7.00 | 265,100 | — | — |
| 2014-03-12 | $7.06 | $7.06 | 210,600 | — | — |
| 2014-03-11 | $7.09 | $7.09 | 260,100 | — | — |
| 2014-03-10 | $7.14 | $7.14 | 313,700 | — | — |
| 2014-03-07 | $7.25 | $7.25 | 403,300 | — | — |
| 2014-03-06 | $7.32 | $7.32 | 267,500 | — | — |
| 2014-03-05 | $7.24 | $7.24 | 246,700 | — | — |
| 2014-03-04 | $7.21 | $7.21 | 408,400 | — | — |
| 2014-03-03 | $7.13 | $7.13 | 407,100 | — | — |
| 2014-02-28 | $7.36 | $7.36 | 212,000 | — | — |
| 2014-02-27 | $7.49 | $7.49 | 1,070,900 | — | — |
| 2014-02-26 | $7.46 | $7.46 | 269,000 | — | — |
| 2014-02-25 | $7.36 | $7.36 | 380,200 | — | — |
| 2014-02-24 | $7.37 | $7.37 | 338,900 | — | — |
| 2014-02-21 | $7.16 | $7.16 | 333,200 | — | — |
| 2014-02-20 | $7.14 | $7.14 | 321,200 | — | — |
| 2014-02-19 | $7.13 | $7.13 | 299,800 | — | — |
| 2014-02-18 | $7.08 | $7.08 | 569,700 | — | — |
| 2014-02-14 | $7.01 | $7.01 | 826,900 | — | — |
| 2014-02-13 | $6.92 | $6.92 | 248,200 | — | — |
| 2014-02-12 | $6.77 | $6.77 | 870,600 | — | — |
| 2014-02-11 | $6.75 | $6.75 | 609,500 | — | — |
| 2014-02-10 | $6.68 | $6.68 | 383,200 | — | — |
| 2014-02-07 | $6.71 | $6.71 | 667,900 | — | — |
| 2014-02-06 | $6.81 | $6.81 | 533,200 | — | — |
| 2014-02-05 | $6.83 | $6.83 | 958,400 | — | — |
| 2014-02-04 | $7.16 | $7.16 | 1,215,700 | — | — |
| 2014-02-03 | $6.69 | $6.69 | 570,400 | — | — |
| 2014-01-31 | $7.00 | $7.00 | 369,500 | — | — |
| 2014-01-30 | $7.08 | $7.08 | 320,900 | — | — |
| 2014-01-29 | $7.00 | $7.00 | 281,400 | — | — |
| 2014-01-28 | $7.13 | $7.13 | 608,600 | — | — |
| 2014-01-27 | $7.05 | $7.05 | 578,000 | — | — |
| 2014-01-24 | $7.30 | $7.30 | 351,500 | — | — |
| 2014-01-23 | $7.47 | $7.47 | 223,000 | — | — |
| 2014-01-22 | $7.56 | $7.56 | 319,600 | — | — |
| 2014-01-21 | $7.48 | $7.48 | 333,300 | — | — |
| 2014-01-17 | $7.39 | $7.39 | 219,900 | — | — |
| 2014-01-16 | $7.43 | $7.43 | 342,200 | — | — |
| 2014-01-15 | $7.45 | $7.45 | 347,900 | — | — |
| 2014-01-14 | $7.51 | $7.51 | 969,600 | — | — |
| 2014-01-13 | $7.32 | $7.32 | 381,000 | — | — |
| 2014-01-10 | $7.39 | $7.39 | 395,800 | — | — |
| 2014-01-09 | $7.32 | $7.32 | 684,500 | — | — |
| 2014-01-08 | $7.38 | $7.38 | 1,590,000 | — | — |
| 2014-01-07 | $7.31 | $7.31 | 605,900 | — | — |
| 2014-01-06 | $7.34 | $7.34 | 1,012,900 | — | — |
| 2014-01-03 | $7.34 | $7.34 | 558,300 | — | — |
| 2014-01-02 | $7.30 | $7.30 | 310,900 | — | — |