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
- 2012-03-30 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 | $14.29 | $14.29 | 463,700 | — | — |
| 2014-12-30 | $14.09 | $14.09 | 470,600 | — | — |
| 2014-12-29 | $14.30 | $14.30 | 350,900 | — | — |
| 2014-12-26 | $14.82 | $14.82 | 208,000 | — | — |
| 2014-12-24 | $14.38 | $14.38 | 154,500 | — | — |
| 2014-12-23 | $14.40 | $14.40 | 498,400 | — | — |
| 2014-12-22 | $14.60 | $14.60 | 606,700 | — | — |
| 2014-12-19 | $14.08 | $14.08 | 776,600 | — | — |
| 2014-12-18 | $14.00 | $14.00 | 658,100 | — | — |
| 2014-12-17 | $13.44 | $13.44 | 592,200 | — | — |
| 2014-12-16 | $12.46 | $12.46 | 515,100 | — | — |
| 2014-12-15 | $12.38 | $12.38 | 681,800 | — | — |
| 2014-12-12 | $12.45 | $12.45 | 460,600 | — | — |
| 2014-12-11 | $12.55 | $12.55 | 549,500 | — | — |
| 2014-12-10 | $12.75 | $12.75 | 821,500 | — | — |
| 2014-12-09 | $12.80 | $12.80 | 606,100 | — | — |
| 2014-12-08 | $12.30 | $12.30 | 1,162,100 | — | — |
| 2014-12-05 | $12.86 | $12.86 | 734,100 | — | — |
| 2014-12-04 | $11.85 | $11.85 | 562,300 | — | — |
| 2014-12-03 | $12.20 | $12.20 | 672,600 | — | — |
| 2014-12-02 | $11.65 | $11.65 | 767,300 | — | — |
| 2014-12-01 | $10.50 | $10.50 | 694,800 | — | — |
| 2014-11-28 | $10.51 | $10.51 | 592,000 | — | — |
| 2014-11-26 | $11.44 | $11.44 | 378,300 | — | — |
| 2014-11-25 | $11.45 | $11.45 | 307,200 | — | — |
| 2014-11-24 | $11.56 | $11.56 | 613,400 | — | — |
| 2014-11-21 | $11.48 | $11.48 | 690,200 | — | — |
| 2014-11-20 | $11.08 | $11.08 | 509,800 | — | — |
| 2014-11-19 | $10.70 | $10.70 | 529,900 | — | — |
| 2014-11-18 | $11.09 | $11.09 | 540,300 | — | — |
| 2014-11-17 | $10.60 | $10.60 | 512,800 | — | — |
| 2014-11-14 | $11.06 | $11.06 | 699,600 | — | — |
| 2014-11-13 | $10.64 | $10.64 | 625,800 | — | — |
| 2014-11-12 | $10.63 | $10.63 | 1,431,600 | — | — |
| 2014-11-11 | $10.49 | $10.49 | 1,311,100 | — | — |
| 2014-11-10 | $11.23 | $11.23 | 847,500 | — | — |
| 2014-11-07 | $11.80 | $11.80 | 1,140,500 | — | — |
| 2014-11-06 | $11.41 | $11.41 | 1,495,200 | — | — |
| 2014-11-05 | $12.05 | $12.05 | 4,224,900 | — | — |
| 2014-11-04 | $15.60 | $15.60 | 1,099,300 | — | — |
| 2014-11-03 | $14.84 | $14.84 | 638,900 | — | — |
| 2014-10-31 | $15.02 | $15.02 | 631,600 | — | — |
| 2014-10-30 | $14.13 | $14.13 | 457,100 | — | — |
| 2014-10-29 | $13.94 | $13.94 | 289,600 | — | — |
| 2014-10-28 | $13.85 | $13.85 | 613,400 | — | — |
| 2014-10-27 | $13.14 | $13.14 | 463,300 | — | — |
| 2014-10-24 | $13.40 | $13.40 | 457,700 | — | — |
| 2014-10-23 | $13.60 | $13.60 | 777,100 | — | — |
| 2014-10-22 | $13.02 | $13.02 | 1,014,900 | — | — |
| 2014-10-21 | $13.80 | $13.80 | 927,200 | — | — |
| 2014-10-20 | $12.23 | $12.23 | 428,900 | — | — |
| 2014-10-17 | $12.02 | $12.02 | 1,636,400 | — | — |
| 2014-10-16 | $12.81 | $12.81 | 1,120,800 | — | — |
| 2014-10-15 | $11.33 | $11.33 | 753,800 | — | — |
| 2014-10-14 | $10.46 | $10.46 | 625,400 | — | — |
| 2014-10-13 | $10.14 | $10.14 | 601,100 | — | — |
| 2014-10-10 | $10.55 | $10.55 | 1,273,800 | — | — |
| 2014-10-09 | $11.23 | $11.23 | 490,100 | — | — |
| 2014-10-08 | $11.93 | $11.93 | 715,600 | — | — |
| 2014-10-07 | $11.66 | $11.66 | 713,800 | — | — |
| 2014-10-06 | $11.35 | $11.35 | 1,818,600 | — | — |
| 2014-10-03 | $12.51 | $12.51 | 581,500 | — | — |
| 2014-10-02 | $12.51 | $12.51 | 2,197,700 | — | — |
| 2014-10-01 | $14.44 | $14.44 | 1,171,000 | — | — |
| 2014-09-30 | $14.99 | $14.99 | 1,100,000 | — | — |
| 2014-09-29 | $15.22 | $15.22 | 1,308,400 | — | — |
| 2014-09-26 | $14.51 | $14.51 | 1,007,400 | — | — |
| 2014-09-25 | $13.98 | $13.98 | 1,591,000 | — | — |
| 2014-09-24 | $14.74 | $14.74 | 2,055,900 | — | — |
| 2014-09-23 | $15.58 | $15.58 | 1,135,000 | — | — |
| 2014-09-22 | $16.06 | $16.06 | 865,700 | — | — |
| 2014-09-19 | $16.85 | $16.85 | 871,800 | — | — |
| 2014-09-18 | $17.35 | $17.35 | 852,700 | — | — |
| 2014-09-17 | $17.39 | $17.39 | 876,200 | — | — |
| 2014-09-16 | $16.98 | $16.98 | 711,100 | — | — |
| 2014-09-15 | $16.01 | $16.01 | 627,100 | — | — |
| 2014-09-12 | $16.79 | $16.79 | 823,400 | — | — |
| 2014-09-11 | $16.82 | $16.82 | 1,144,200 | — | — |
| 2014-09-10 | $16.29 | $16.29 | 996,400 | — | — |
| 2014-09-09 | $15.46 | $15.46 | 756,300 | — | — |
| 2014-09-08 | $15.31 | $15.31 | 582,000 | — | — |
| 2014-09-05 | $15.03 | $15.03 | 649,400 | — | — |
| 2014-09-04 | $15.28 | $15.28 | 1,043,800 | — | — |
| 2014-09-03 | $14.59 | $14.59 | 447,800 | — | — |
| 2014-09-02 | $14.41 | $14.41 | 406,300 | — | — |
| 2014-08-29 | $14.08 | $14.08 | 358,000 | — | — |
| 2014-08-28 | $13.98 | $13.98 | 683,800 | — | — |
| 2014-08-27 | $14.47 | $14.47 | 948,000 | — | — |
| 2014-08-26 | $14.52 | $14.52 | 1,369,600 | — | — |
| 2014-08-25 | $13.75 | $13.75 | 448,900 | — | — |
| 2014-08-22 | $13.87 | $13.87 | 953,000 | — | — |
| 2014-08-21 | $13.50 | $13.50 | 849,700 | — | — |
| 2014-08-20 | $13.47 | $13.47 | 483,200 | — | — |
| 2014-08-19 | $13.43 | $13.43 | 721,100 | — | — |
| 2014-08-18 | $13.19 | $13.19 | 1,207,200 | — | — |
| 2014-08-15 | $12.64 | $12.64 | 977,800 | — | — |
| 2014-08-14 | $12.39 | $12.39 | 1,923,400 | — | — |
| 2014-08-13 | $11.55 | $11.55 | 488,000 | — | — |
| 2014-08-12 | $11.22 | $11.22 | 591,000 | — | — |
| 2014-08-11 | $11.72 | $11.72 | 508,400 | — | — |
| 2014-08-08 | $11.59 | $11.59 | 521,900 | — | — |
| 2014-08-07 | $11.50 | $11.50 | 645,200 | — | — |
| 2014-08-06 | $11.06 | $11.06 | 3,005,100 | — | — |
| 2014-08-05 | $9.70 | $9.70 | 423,600 | — | — |
| 2014-08-04 | $9.72 | $9.72 | 432,300 | — | — |
| 2014-08-01 | $9.82 | $9.82 | 414,400 | — | — |
| 2014-07-31 | $10.30 | $10.30 | 263,900 | — | — |
| 2014-07-30 | $10.49 | $10.49 | 316,900 | — | — |
| 2014-07-29 | $10.30 | $10.30 | 256,400 | — | — |
| 2014-07-28 | $10.56 | $10.56 | 883,700 | — | — |
| 2014-07-25 | $11.43 | $11.43 | 241,900 | — | — |
| 2014-07-24 | $11.61 | $11.61 | 617,200 | — | — |
| 2014-07-23 | $11.34 | $11.34 | 641,200 | — | — |
| 2014-07-22 | $11.59 | $11.59 | 676,300 | — | — |
| 2014-07-21 | $11.36 | $11.36 | 1,421,500 | — | — |
| 2014-07-18 | $9.70 | $9.70 | 548,000 | — | — |
| 2014-07-17 | $9.22 | $9.22 | 277,400 | — | — |
| 2014-07-16 | $9.41 | $9.41 | 232,200 | — | — |
| 2014-07-15 | $9.54 | $9.54 | 282,900 | — | — |
| 2014-07-14 | $9.69 | $9.69 | 388,900 | — | — |
| 2014-07-11 | $9.34 | $9.34 | 441,400 | — | — |
| 2014-07-10 | $9.17 | $9.17 | 527,400 | — | — |
| 2014-07-09 | $9.26 | $9.26 | 312,000 | — | — |
| 2014-07-08 | $9.16 | $9.16 | 522,000 | — | — |
| 2014-07-07 | $9.25 | $9.25 | 985,600 | — | — |
| 2014-07-03 | $9.36 | $9.36 | 383,800 | — | — |
| 2014-07-02 | $9.07 | $9.07 | 784,900 | — | — |
| 2014-07-01 | $9.00 | $9.00 | 559,500 | — | — |
| 2014-06-30 | $8.55 | $8.55 | 135,500 | — | — |
| 2014-06-27 | $8.49 | $8.49 | 397,200 | — | — |
| 2014-06-26 | $8.50 | $8.50 | 150,700 | — | — |
| 2014-06-25 | $8.51 | $8.51 | 198,600 | — | — |
| 2014-06-24 | $8.38 | $8.38 | 292,800 | — | — |
| 2014-06-23 | $8.48 | $8.48 | 196,300 | — | — |
| 2014-06-20 | $8.47 | $8.47 | 257,000 | — | — |
| 2014-06-19 | $8.66 | $8.66 | 229,400 | — | — |
| 2014-06-18 | $8.80 | $8.80 | 304,900 | — | — |
| 2014-06-17 | $8.66 | $8.66 | 289,600 | — | — |
| 2014-06-16 | $8.57 | $8.57 | 232,300 | — | — |
| 2014-06-13 | $8.43 | $8.43 | 190,600 | — | — |
| 2014-06-12 | $8.39 | $8.39 | 209,300 | — | — |
| 2014-06-11 | $8.44 | $8.44 | 187,600 | — | — |
| 2014-06-10 | $8.61 | $8.61 | 194,100 | — | — |
| 2014-06-09 | $8.78 | $8.78 | 332,800 | — | — |
| 2014-06-06 | $8.78 | $8.78 | 169,000 | — | — |
| 2014-06-05 | $8.87 | $8.87 | 269,200 | — | — |
| 2014-06-04 | $8.59 | $8.59 | 430,900 | — | — |
| 2014-06-03 | $8.38 | $8.38 | 506,600 | — | — |
| 2014-06-02 | $8.43 | $8.43 | 196,100 | — | — |
| 2014-05-30 | $8.45 | $8.45 | 431,100 | — | — |
| 2014-05-29 | $8.43 | $8.43 | 219,000 | — | — |
| 2014-05-28 | $8.42 | $8.42 | 296,300 | — | — |
| 2014-05-27 | $8.52 | $8.52 | 1,423,600 | — | — |
| 2014-05-23 | $8.75 | $8.75 | 440,900 | — | — |
| 2014-05-22 | $8.67 | $8.67 | 442,100 | — | — |
| 2014-05-21 | $8.54 | $8.54 | 253,800 | — | — |
| 2014-05-20 | $8.08 | $8.08 | 253,900 | — | — |
| 2014-05-19 | $8.24 | $8.24 | 213,400 | — | — |
| 2014-05-16 | $8.39 | $8.39 | 343,400 | — | — |
| 2014-05-15 | $8.09 | $8.09 | 219,800 | — | — |
| 2014-05-14 | $8.21 | $8.21 | 160,500 | — | — |
| 2014-05-13 | $8.36 | $8.36 | 377,100 | — | — |
| 2014-05-12 | $8.44 | $8.44 | 651,500 | — | — |
| 2014-05-09 | $8.02 | $8.02 | 294,400 | — | — |
| 2014-05-08 | $7.90 | $7.90 | 402,000 | — | — |
| 2014-05-07 | $7.80 | $7.80 | 550,900 | — | — |
| 2014-05-06 | $6.95 | $6.95 | 526,500 | — | — |
| 2014-05-05 | $7.27 | $7.27 | 136,300 | — | — |
| 2014-05-02 | $7.30 | $7.30 | 180,300 | — | — |
| 2014-05-01 | $7.44 | $7.44 | 265,800 | — | — |
| 2014-04-30 | $7.55 | $7.55 | 137,400 | — | — |
| 2014-04-29 | $7.32 | $7.32 | 159,200 | — | — |
| 2014-04-28 | $7.37 | $7.37 | 331,300 | — | — |
| 2014-04-25 | $7.65 | $7.65 | 178,500 | — | — |
| 2014-04-24 | $8.11 | $8.11 | 136,500 | — | — |
| 2014-04-23 | $7.94 | $7.94 | 130,800 | — | — |
| 2014-04-22 | $8.15 | $8.15 | 236,900 | — | — |
| 2014-04-21 | $7.67 | $7.67 | 119,600 | — | — |
| 2014-04-17 | $7.57 | $7.57 | 170,200 | — | — |
| 2014-04-16 | $7.23 | $7.23 | 347,500 | — | — |
| 2014-04-15 | $7.16 | $7.16 | 378,000 | — | — |
| 2014-04-14 | $7.21 | $7.21 | 220,400 | — | — |
| 2014-04-11 | $7.37 | $7.37 | 253,000 | — | — |
| 2014-04-10 | $7.37 | $7.37 | 349,800 | — | — |
| 2014-04-09 | $7.98 | $7.98 | 211,800 | — | — |
| 2014-04-08 | $7.70 | $7.70 | 194,800 | — | — |
| 2014-04-07 | $7.74 | $7.74 | 275,500 | — | — |
| 2014-04-04 | $7.68 | $7.68 | 198,100 | — | — |
| 2014-04-03 | $7.99 | $7.99 | 245,100 | — | — |
| 2014-04-02 | $8.40 | $8.40 | 449,000 | — | — |
| 2014-04-01 | $7.90 | $7.90 | 232,800 | — | — |
| 2014-03-31 | $7.36 | $7.36 | 185,900 | — | — |
| 2014-03-28 | $7.22 | $7.22 | 892,000 | — | — |
| 2014-03-27 | $7.19 | $7.19 | 397,700 | — | — |
| 2014-03-26 | $7.78 | $7.78 | 454,400 | — | — |
| 2014-03-25 | $8.29 | $8.29 | 276,900 | — | — |
| 2014-03-24 | $8.23 | $8.23 | 400,200 | — | — |
| 2014-03-21 | $8.27 | $8.27 | 394,500 | — | — |
| 2014-03-20 | $8.34 | $8.34 | 400,700 | — | — |
| 2014-03-19 | $8.51 | $8.51 | 315,400 | — | — |
| 2014-03-18 | $8.53 | $8.53 | 353,700 | — | — |
| 2014-03-17 | $8.26 | $8.26 | 144,900 | — | — |
| 2014-03-14 | $8.26 | $8.26 | 151,500 | — | — |
| 2014-03-13 | $8.37 | $8.37 | 339,400 | — | — |
| 2014-03-12 | $8.51 | $8.51 | 213,400 | — | — |
| 2014-03-11 | $8.38 | $8.38 | 207,000 | — | — |
| 2014-03-10 | $8.40 | $8.40 | 173,200 | — | — |
| 2014-03-07 | $8.52 | $8.52 | 231,100 | — | — |
| 2014-03-06 | $8.44 | $8.44 | 265,700 | — | — |
| 2014-03-05 | $8.64 | $8.64 | 480,700 | — | — |
| 2014-03-04 | $8.48 | $8.48 | 640,100 | — | — |
| 2014-03-03 | $8.02 | $8.02 | 243,500 | — | — |
| 2014-02-28 | $8.07 | $8.07 | 338,000 | — | — |
| 2014-02-27 | $8.25 | $8.25 | 385,400 | — | — |
| 2014-02-26 | $8.21 | $8.21 | 786,500 | — | — |
| 2014-02-25 | $7.89 | $7.89 | 250,100 | — | — |
| 2014-02-24 | $7.63 | $7.63 | 260,800 | — | — |
| 2014-02-21 | $7.37 | $7.37 | 461,800 | — | — |
| 2014-02-20 | $7.91 | $7.91 | 433,300 | — | — |
| 2014-02-19 | $8.07 | $8.07 | 616,300 | — | — |
| 2014-02-18 | $7.58 | $7.58 | 315,100 | — | — |
| 2014-02-14 | $7.30 | $7.30 | 149,500 | — | — |
| 2014-02-13 | $7.30 | $7.30 | 213,300 | — | — |
| 2014-02-12 | $6.86 | $6.86 | 162,300 | — | — |
| 2014-02-11 | $7.00 | $7.00 | 206,900 | — | — |
| 2014-02-10 | $7.03 | $7.03 | 208,900 | — | — |
| 2014-02-07 | $6.69 | $6.69 | 180,200 | — | — |
| 2014-02-06 | $6.60 | $6.60 | 119,200 | — | — |
| 2014-02-05 | $6.60 | $6.60 | 161,400 | — | — |
| 2014-02-04 | $6.74 | $6.74 | 264,900 | — | — |
| 2014-02-03 | $6.65 | $6.65 | 572,900 | — | — |
| 2014-01-31 | $7.40 | $7.40 | 173,400 | — | — |
| 2014-01-30 | $7.54 | $7.54 | 193,400 | — | — |
| 2014-01-29 | $7.32 | $7.32 | 184,500 | — | — |
| 2014-01-28 | $7.41 | $7.41 | 233,100 | — | — |
| 2014-01-27 | $7.33 | $7.33 | 326,400 | — | — |
| 2014-01-24 | $7.61 | $7.61 | 550,900 | — | — |
| 2014-01-23 | $7.83 | $7.83 | 518,100 | — | — |
| 2014-01-22 | $8.08 | $8.08 | 249,300 | — | — |
| 2014-01-21 | $8.22 | $8.22 | 312,600 | — | — |
| 2014-01-17 | $8.13 | $8.13 | 201,100 | — | — |
| 2014-01-16 | $8.28 | $8.28 | 375,800 | — | — |
| 2014-01-15 | $8.26 | $8.26 | 533,400 | — | — |
| 2014-01-14 | $7.87 | $7.87 | 268,000 | — | — |
| 2014-01-13 | $8.05 | $8.05 | 661,100 | — | — |
| 2014-01-10 | $7.79 | $7.79 | 294,900 | — | — |
| 2014-01-09 | $7.59 | $7.59 | 483,100 | — | — |
| 2014-01-08 | $7.25 | $7.25 | 464,800 | — | — |
| 2014-01-07 | $7.54 | $7.54 | 747,500 | — | — |
| 2014-01-06 | $7.04 | $7.04 | 433,300 | — | — |
| 2014-01-03 | $6.92 | $6.92 | 435,900 | — | — |
| 2014-01-02 | $6.78 | $6.78 | 470,700 | — | — |