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
- 1997-07-02 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 | $9.16 | $9.16 | 575,500 | — | — |
| 2014-12-30 | $9.13 | $9.13 | 453,800 | — | — |
| 2014-12-29 | $9.21 | $9.21 | 553,900 | — | — |
| 2014-12-26 | $9.31 | $9.31 | 428,200 | — | — |
| 2014-12-24 | $9.19 | $9.19 | 380,000 | — | — |
| 2014-12-23 | $9.22 | $9.22 | 647,000 | — | — |
| 2014-12-22 | $9.19 | $9.19 | 985,600 | — | — |
| 2014-12-19 | $8.92 | $8.92 | 3,354,900 | — | — |
| 2014-12-18 | $8.88 | $8.88 | 2,279,300 | — | — |
| 2014-12-17 | $8.30 | $8.30 | 1,046,100 | — | — |
| 2014-12-16 | $8.00 | $8.00 | 594,100 | — | — |
| 2014-12-15 | $7.96 | $7.96 | 527,700 | — | — |
| 2014-12-12 | $8.00 | $8.00 | 554,000 | — | — |
| 2014-12-11 | $8.10 | $8.10 | 637,600 | — | — |
| 2014-12-10 | $7.86 | $7.86 | 713,000 | — | — |
| 2014-12-09 | $8.16 | $8.16 | 849,100 | — | — |
| 2014-12-08 | $7.60 | $7.60 | 499,200 | — | — |
| 2014-12-05 | $7.71 | $7.71 | 422,900 | — | — |
| 2014-12-04 | $7.63 | $7.63 | 446,500 | — | — |
| 2014-12-03 | $7.66 | $7.66 | 368,500 | — | — |
| 2014-12-02 | $7.68 | $7.68 | 445,200 | — | — |
| 2014-12-01 | $7.74 | $7.74 | 627,400 | — | — |
| 2014-11-28 | $7.78 | $7.78 | 400,300 | — | — |
| 2014-11-26 | $8.04 | $8.04 | 656,600 | — | — |
| 2014-11-25 | $7.86 | $7.86 | 498,800 | — | — |
| 2014-11-24 | $7.76 | $7.76 | 503,300 | — | — |
| 2014-11-21 | $7.57 | $7.57 | 343,100 | — | — |
| 2014-11-20 | $7.63 | $7.63 | 694,900 | — | — |
| 2014-11-19 | $7.52 | $7.52 | 514,200 | — | — |
| 2014-11-18 | $7.71 | $7.71 | 361,900 | — | — |
| 2014-11-17 | $7.70 | $7.70 | 654,400 | — | — |
| 2014-11-14 | $8.01 | $8.01 | 535,600 | — | — |
| 2014-11-13 | $7.92 | $7.92 | 795,100 | — | — |
| 2014-11-12 | $7.96 | $7.96 | 732,900 | — | — |
| 2014-11-11 | $7.98 | $7.98 | 991,600 | — | — |
| 2014-11-10 | $7.94 | $7.94 | 754,500 | — | — |
| 2014-11-07 | $7.64 | $7.64 | 873,900 | — | — |
| 2014-11-06 | $7.53 | $7.53 | 663,800 | — | — |
| 2014-11-05 | $7.57 | $7.57 | 861,600 | — | — |
| 2014-11-04 | $7.71 | $7.71 | 404,000 | — | — |
| 2014-11-03 | $7.73 | $7.73 | 759,300 | — | — |
| 2014-10-31 | $7.86 | $7.86 | 853,000 | — | — |
| 2014-10-30 | $7.82 | $7.82 | 577,000 | — | — |
| 2014-10-29 | $7.75 | $7.75 | 770,000 | — | — |
| 2014-10-28 | $7.94 | $7.94 | 1,099,900 | — | — |
| 2014-10-27 | $7.58 | $7.58 | 1,162,300 | — | — |
| 2014-10-24 | $7.28 | $7.28 | 1,753,300 | — | — |
| 2014-10-23 | $7.70 | $7.70 | 3,640,900 | — | — |
| 2014-10-22 | $6.70 | $6.70 | 738,600 | — | — |
| 2014-10-21 | $6.86 | $6.86 | 764,600 | — | — |
| 2014-10-20 | $6.94 | $6.94 | 498,100 | — | — |
| 2014-10-17 | $7.01 | $7.01 | 1,013,900 | — | — |
| 2014-10-16 | $7.01 | $7.01 | 1,421,800 | — | — |
| 2014-10-15 | $6.89 | $6.89 | 1,439,200 | — | — |
| 2014-10-14 | $6.06 | $6.06 | 1,159,600 | — | — |
| 2014-10-13 | $5.84 | $5.84 | 1,024,100 | — | — |
| 2014-10-10 | $5.80 | $5.80 | 1,133,400 | — | — |
| 2014-10-09 | $6.32 | $6.32 | 1,162,500 | — | — |
| 2014-10-08 | $6.56 | $6.56 | 954,700 | — | — |
| 2014-10-07 | $6.25 | $6.25 | 1,192,200 | — | — |
| 2014-10-06 | $6.37 | $6.37 | 391,600 | — | — |
| 2014-10-03 | $6.47 | $6.47 | 323,400 | — | — |
| 2014-10-02 | $6.58 | $6.58 | 680,800 | — | — |
| 2014-10-01 | $6.42 | $6.42 | 1,012,800 | — | — |
| 2014-09-30 | $6.68 | $6.68 | 753,800 | — | — |
| 2014-09-29 | $6.75 | $6.75 | 470,400 | — | — |
| 2014-09-26 | $6.88 | $6.88 | 1,314,200 | — | — |
| 2014-09-25 | $6.49 | $6.49 | 1,419,800 | — | — |
| 2014-09-24 | $6.93 | $6.93 | 494,800 | — | — |
| 2014-09-23 | $6.81 | $6.81 | 841,600 | — | — |
| 2014-09-22 | $6.98 | $6.98 | 735,800 | — | — |
| 2014-09-19 | $7.10 | $7.10 | 1,820,700 | — | — |
| 2014-09-18 | $7.28 | $7.28 | 717,500 | — | — |
| 2014-09-17 | $7.22 | $7.22 | 460,700 | — | — |
| 2014-09-16 | $7.20 | $7.20 | 738,500 | — | — |
| 2014-09-15 | $7.38 | $7.38 | 1,100,400 | — | — |
| 2014-09-12 | $7.99 | $7.99 | 1,271,500 | — | — |
| 2014-09-11 | $7.97 | $7.97 | 980,000 | — | — |
| 2014-09-10 | $7.96 | $7.96 | 445,100 | — | — |
| 2014-09-09 | $7.83 | $7.83 | 624,300 | — | — |
| 2014-09-08 | $7.92 | $7.92 | 560,600 | — | — |
| 2014-09-05 | $7.72 | $7.72 | 356,600 | — | — |
| 2014-09-04 | $7.59 | $7.59 | 432,900 | — | — |
| 2014-09-03 | $7.72 | $7.72 | 852,500 | — | — |
| 2014-09-02 | $7.83 | $7.83 | 689,200 | — | — |
| 2014-08-29 | $7.77 | $7.77 | 537,400 | — | — |
| 2014-08-28 | $7.77 | $7.77 | 270,500 | — | — |
| 2014-08-27 | $7.86 | $7.86 | 613,100 | — | — |
| 2014-08-26 | $7.91 | $7.91 | 366,900 | — | — |
| 2014-08-25 | $7.83 | $7.83 | 321,200 | — | — |
| 2014-08-22 | $7.84 | $7.84 | 368,700 | — | — |
| 2014-08-21 | $7.85 | $7.85 | 309,200 | — | — |
| 2014-08-20 | $7.89 | $7.89 | 302,600 | — | — |
| 2014-08-19 | $7.97 | $7.97 | 572,500 | — | — |
| 2014-08-18 | $7.98 | $7.98 | 617,600 | — | — |
| 2014-08-15 | $7.88 | $7.88 | 650,900 | — | — |
| 2014-08-14 | $7.97 | $7.97 | 381,300 | — | — |
| 2014-08-13 | $7.94 | $7.94 | 588,500 | — | — |
| 2014-08-12 | $8.05 | $8.05 | 561,000 | — | — |
| 2014-08-11 | $8.18 | $8.18 | 925,300 | — | — |
| 2014-08-08 | $8.09 | $8.09 | 578,400 | — | — |
| 2014-08-07 | $8.12 | $8.12 | 859,600 | — | — |
| 2014-08-06 | $8.04 | $8.04 | 630,100 | — | — |
| 2014-08-05 | $8.17 | $8.17 | 798,000 | — | — |
| 2014-08-04 | $7.97 | $7.97 | 549,800 | — | — |
| 2014-08-01 | $7.92 | $7.92 | 797,100 | — | — |
| 2014-07-31 | $8.08 | $8.08 | 1,093,500 | — | — |
| 2014-07-30 | $8.40 | $8.40 | 996,400 | — | — |
| 2014-07-29 | $8.07 | $8.07 | 964,400 | — | — |
| 2014-07-28 | $8.08 | $8.08 | 863,000 | — | — |
| 2014-07-25 | $8.18 | $8.18 | 1,458,900 | — | — |
| 2014-07-24 | $8.47 | $8.47 | 4,365,800 | — | — |
| 2014-07-23 | $7.59 | $7.59 | 1,028,600 | — | — |
| 2014-07-22 | $7.52 | $7.52 | 715,200 | — | — |
| 2014-07-21 | $7.36 | $7.36 | 703,900 | — | — |
| 2014-07-18 | $7.31 | $7.31 | 1,032,300 | — | — |
| 2014-07-17 | $7.38 | $7.38 | 675,200 | — | — |
| 2014-07-16 | $7.39 | $7.39 | 653,300 | — | — |
| 2014-07-15 | $7.45 | $7.45 | 539,600 | — | — |
| 2014-07-14 | $7.56 | $7.56 | 535,400 | — | — |
| 2014-07-11 | $7.44 | $7.44 | 556,800 | — | — |
| 2014-07-10 | $7.48 | $7.48 | 806,600 | — | — |
| 2014-07-09 | $7.64 | $7.64 | 1,061,400 | — | — |
| 2014-07-08 | $7.47 | $7.47 | 1,340,900 | — | — |
| 2014-07-07 | $7.64 | $7.64 | 776,800 | — | — |
| 2014-07-03 | $7.75 | $7.75 | 1,123,400 | — | — |
| 2014-07-02 | $7.90 | $7.90 | 771,000 | — | — |
| 2014-07-01 | $8.06 | $8.06 | 779,300 | — | — |
| 2014-06-30 | $8.08 | $8.08 | 988,500 | — | — |
| 2014-06-27 | $7.91 | $7.91 | 2,433,300 | — | — |
| 2014-06-26 | $7.78 | $7.78 | 447,000 | — | — |
| 2014-06-25 | $7.82 | $7.82 | 562,900 | — | — |
| 2014-06-24 | $7.72 | $7.72 | 1,083,600 | — | — |
| 2014-06-23 | $7.93 | $7.93 | 1,354,800 | — | — |
| 2014-06-20 | $7.63 | $7.63 | 1,322,000 | — | — |
| 2014-06-19 | $7.62 | $7.62 | 926,000 | — | — |
| 2014-06-18 | $7.93 | $7.93 | 1,963,800 | — | — |
| 2014-06-17 | $7.83 | $7.83 | 2,839,600 | — | — |
| 2014-06-16 | $7.15 | $7.15 | 1,172,800 | — | — |
| 2014-06-13 | $7.09 | $7.09 | 944,300 | — | — |
| 2014-06-12 | $6.93 | $6.93 | 1,181,700 | — | — |
| 2014-06-11 | $7.05 | $7.05 | 918,600 | — | — |
| 2014-06-10 | $6.85 | $6.85 | 895,200 | — | — |
| 2014-06-09 | $6.98 | $6.98 | 1,356,500 | — | — |
| 2014-06-06 | $6.97 | $6.97 | 1,965,700 | — | — |
| 2014-06-05 | $6.91 | $6.91 | 1,734,900 | — | — |
| 2014-06-04 | $6.80 | $6.80 | 2,317,100 | — | — |
| 2014-06-03 | $7.09 | $7.09 | 979,300 | — | — |
| 2014-06-02 | $7.27 | $7.27 | 892,600 | — | — |
| 2014-05-30 | $7.52 | $7.52 | 1,821,200 | — | — |
| 2014-05-29 | $7.67 | $7.67 | 1,169,100 | — | — |
| 2014-05-28 | $7.68 | $7.68 | 1,953,300 | — | — |
| 2014-05-27 | $7.52 | $7.52 | 1,921,400 | — | — |
| 2014-05-23 | $7.25 | $7.25 | 1,759,200 | — | — |
| 2014-05-22 | $7.33 | $7.33 | 4,991,600 | — | — |
| 2014-05-21 | $8.01 | $8.01 | 1,644,500 | — | — |
| 2014-05-20 | $7.88 | $7.88 | 1,297,700 | — | — |
| 2014-05-19 | $7.97 | $7.97 | 1,373,700 | — | — |
| 2014-05-16 | $8.25 | $8.25 | 1,068,400 | — | — |
| 2014-05-15 | $7.91 | $7.91 | 1,682,000 | — | — |
| 2014-05-14 | $8.43 | $8.43 | 673,700 | — | — |
| 2014-05-13 | $8.58 | $8.58 | 927,800 | — | — |
| 2014-05-12 | $8.73 | $8.73 | 625,500 | — | — |
| 2014-05-09 | $8.22 | $8.22 | 2,151,900 | — | — |
| 2014-05-08 | $8.48 | $8.48 | 946,100 | — | — |
| 2014-05-07 | $8.81 | $8.81 | 2,061,000 | — | — |
| 2014-05-06 | $9.51 | $9.51 | 587,500 | — | — |
| 2014-05-05 | $9.99 | $9.99 | 1,180,200 | — | — |
| 2014-05-02 | $9.74 | $9.74 | 596,100 | — | — |
| 2014-05-01 | $9.60 | $9.60 | 1,359,600 | — | — |
| 2014-04-30 | $9.70 | $9.70 | 926,200 | — | — |
| 2014-04-29 | $9.82 | $9.82 | 576,100 | — | — |
| 2014-04-28 | $9.81 | $9.81 | 1,042,100 | — | — |
| 2014-04-25 | $9.94 | $9.94 | 966,800 | — | — |
| 2014-04-24 | $10.61 | $10.61 | 612,400 | — | — |
| 2014-04-23 | $11.05 | $11.05 | 626,200 | — | — |
| 2014-04-22 | $10.97 | $10.97 | 430,000 | — | — |
| 2014-04-21 | $10.71 | $10.71 | 278,100 | — | — |
| 2014-04-17 | $10.71 | $10.71 | 372,600 | — | — |
| 2014-04-16 | $10.45 | $10.45 | 393,400 | — | — |
| 2014-04-15 | $10.28 | $10.28 | 784,600 | — | — |
| 2014-04-14 | $10.38 | $10.38 | 452,900 | — | — |
| 2014-04-11 | $10.23 | $10.23 | 951,800 | — | — |
| 2014-04-10 | $10.58 | $10.58 | 696,500 | — | — |
| 2014-04-09 | $10.99 | $10.99 | 763,300 | — | — |
| 2014-04-08 | $10.95 | $10.95 | 1,202,300 | — | — |
| 2014-04-07 | $10.36 | $10.36 | 1,129,200 | — | — |
| 2014-04-04 | $10.68 | $10.68 | 854,300 | — | — |
| 2014-04-03 | $10.99 | $10.99 | 649,800 | — | — |
| 2014-04-02 | $11.07 | $11.07 | 440,300 | — | — |
| 2014-04-01 | $11.07 | $11.07 | 703,300 | — | — |
| 2014-03-31 | $10.81 | $10.81 | 892,800 | — | — |
| 2014-03-28 | $10.55 | $10.55 | 764,700 | — | — |
| 2014-03-27 | $10.25 | $10.25 | 779,000 | — | — |
| 2014-03-26 | $10.53 | $10.53 | 1,010,300 | — | — |
| 2014-03-25 | $10.87 | $10.87 | 710,500 | — | — |
| 2014-03-24 | $10.98 | $10.98 | 751,300 | — | — |
| 2014-03-21 | $11.08 | $11.08 | 2,057,700 | — | — |
| 2014-03-20 | $11.26 | $11.26 | 564,400 | — | — |
| 2014-03-19 | $11.25 | $11.25 | 754,400 | — | — |
| 2014-03-18 | $11.43 | $11.43 | 1,259,100 | — | — |
| 2014-03-17 | $11.22 | $11.22 | 2,242,700 | — | — |
| 2014-03-14 | $10.69 | $10.69 | 945,800 | — | — |
| 2014-03-13 | $10.49 | $10.49 | 881,700 | — | — |
| 2014-03-12 | $10.62 | $10.62 | 725,300 | — | — |
| 2014-03-11 | $10.63 | $10.63 | 618,400 | — | — |
| 2014-03-10 | $10.88 | $10.88 | 878,600 | — | — |
| 2014-03-07 | $10.82 | $10.82 | 809,000 | — | — |
| 2014-03-06 | $10.83 | $10.83 | 856,700 | — | — |
| 2014-03-05 | $10.76 | $10.76 | 716,900 | — | — |
| 2014-03-04 | $10.81 | $10.81 | 1,245,300 | — | — |
| 2014-03-03 | $10.59 | $10.59 | 1,447,600 | — | — |
| 2014-02-28 | $10.58 | $10.58 | 10,979,000 | — | — |
| 2014-02-27 | $10.64 | $10.64 | 1,213,100 | — | — |
| 2014-02-26 | $10.39 | $10.39 | 1,216,400 | — | — |
| 2014-02-25 | $10.55 | $10.55 | 1,863,300 | — | — |
| 2014-02-24 | $9.92 | $9.92 | 655,300 | — | — |
| 2014-02-21 | $9.75 | $9.75 | 786,200 | — | — |
| 2014-02-20 | $9.97 | $9.97 | 483,300 | — | — |
| 2014-02-19 | $9.83 | $9.83 | 582,100 | — | — |
| 2014-02-18 | $10.08 | $10.08 | 811,800 | — | — |
| 2014-02-14 | $10.00 | $10.00 | 526,000 | — | — |
| 2014-02-13 | $10.27 | $10.27 | 989,500 | — | — |
| 2014-02-12 | $9.61 | $9.61 | 752,200 | — | — |
| 2014-02-11 | $9.63 | $9.63 | 466,200 | — | — |
| 2014-02-10 | $9.62 | $9.62 | 562,800 | — | — |
| 2014-02-07 | $9.88 | $9.88 | 491,100 | — | — |
| 2014-02-06 | $9.56 | $9.56 | 477,500 | — | — |
| 2014-02-05 | $9.83 | $9.83 | 694,000 | — | — |
| 2014-02-04 | $9.86 | $9.86 | 553,600 | — | — |
| 2014-02-03 | $9.87 | $9.87 | 843,200 | — | — |
| 2014-01-31 | $10.14 | $10.14 | 730,900 | — | — |
| 2014-01-30 | $10.10 | $10.10 | 949,300 | — | — |
| 2014-01-29 | $9.94 | $9.94 | 1,131,000 | — | — |
| 2014-01-28 | $10.31 | $10.31 | 784,900 | — | — |
| 2014-01-27 | $10.40 | $10.40 | 1,159,800 | — | — |
| 2014-01-24 | $10.84 | $10.84 | 842,300 | — | — |
| 2014-01-23 | $11.03 | $11.03 | 2,507,100 | — | — |
| 2014-01-22 | $11.47 | $11.47 | 1,496,200 | — | — |
| 2014-01-21 | $11.30 | $11.30 | 650,900 | — | — |
| 2014-01-17 | $11.28 | $11.28 | 705,600 | — | — |
| 2014-01-16 | $11.14 | $11.14 | 492,500 | — | — |
| 2014-01-15 | $11.18 | $11.18 | 866,800 | — | — |
| 2014-01-14 | $11.13 | $11.13 | 754,800 | — | — |
| 2014-01-13 | $10.79 | $10.79 | 839,900 | — | — |
| 2014-01-10 | $10.99 | $10.99 | 605,800 | — | — |
| 2014-01-09 | $10.82 | $10.82 | 740,400 | — | — |
| 2014-01-08 | $11.11 | $11.11 | 1,565,500 | — | — |
| 2014-01-07 | $10.45 | $10.45 | 731,700 | — | — |
| 2014-01-06 | $10.15 | $10.15 | 493,000 | — | — |
| 2014-01-03 | $10.09 | $10.09 | 478,600 | — | — |
| 2014-01-02 | $9.97 | $9.97 | 657,100 | — | — |