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
- 1992-06-10 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 | $9.22 | $22.84 | 359,800 | — | — |
| 2014-12-30 | $9.33 | $23.11 | 191,000 | — | — |
| 2014-12-29 | $9.30 | $23.04 | 313,400 | — | — |
| 2014-12-26 | $9.22 | $22.84 | 139,900 | — | — |
| 2014-12-24 | $9.21 | $22.81 | 121,400 | — | — |
| 2014-12-23 | $9.25 | $22.91 | 399,000 | — | — |
| 2014-12-22 | $9.19 | $22.76 | 274,500 | — | — |
| 2014-12-19 | $9.13 | $22.62 | 1,383,200 | — | — |
| 2014-12-18 | $9.11 | $22.57 | 507,800 | — | — |
| 2014-12-17 | $8.97 | $22.22 | 691,800 | — | — |
| 2014-12-16 | $8.60 | $21.30 | 406,400 | — | — |
| 2014-12-15 | $8.51 | $21.08 | 459,400 | — | — |
| 2014-12-12 | $8.61 | $21.33 | 487,400 | — | — |
| 2014-12-11 | $8.74 | $21.65 | 329,500 | — | — |
| 2014-12-10 | $8.77 | $21.72 | 492,700 | — | — |
| 2014-12-09 | $9.08 | $22.49 | 438,500 | — | — |
| 2014-12-08 | $8.95 | $22.17 | 273,700 | — | — |
| 2014-12-05 | $9.00 | $22.29 | 633,800 | — | — |
| 2014-12-04 | $8.83 | $21.87 | 392,300 | — | — |
| 2014-12-03 | $8.83 | $21.87 | 684,500 | — | — |
| 2014-12-02 | $8.84 | $21.90 | 391,400 | — | — |
| 2014-12-01 | $8.78 | $21.75 | 497,600 | — | — |
| 2014-11-28 | $9.08 | $22.49 | 262,800 | — | — |
| 2014-11-26 | $9.29 | $23.01 | 424,500 | — | — |
| 2014-11-25 | $9.20 | $22.79 | 453,800 | — | — |
| 2014-11-24 | $9.16 | $22.69 | 589,400 | — | — |
| 2014-11-21 | $9.09 | $22.52 | 594,700 | — | — |
| 2014-11-20 | $9.19 | $22.76 | 276,200 | — | — |
| 2014-11-19 | $9.15 | $22.67 | 241,100 | — | — |
| 2014-11-18 | $9.24 | $22.89 | 205,900 | — | — |
| 2014-11-17 | $9.26 | $22.94 | 255,200 | — | — |
| 2014-11-14 | $9.31 | $23.06 | 355,500 | — | — |
| 2014-11-13 | $9.37 | $23.21 | 212,100 | — | — |
| 2014-11-12 | $9.55 | $23.66 | 315,400 | — | — |
| 2014-11-11 | $9.38 | $23.24 | 264,600 | — | — |
| 2014-11-10 | $9.45 | $23.41 | 256,200 | — | — |
| 2014-11-07 | $9.42 | $23.33 | 361,600 | — | — |
| 2014-11-06 | $9.43 | $23.36 | 238,600 | — | — |
| 2014-11-05 | $9.41 | $23.14 | 313,000 | — | — |
| 2014-11-04 | $9.35 | $22.99 | 364,900 | — | — |
| 2014-11-03 | $9.35 | $22.99 | 617,400 | — | — |
| 2014-10-31 | $9.35 | $22.99 | 1,001,800 | — | — |
| 2014-10-30 | $9.16 | $22.52 | 459,200 | — | — |
| 2014-10-29 | $9.11 | $22.40 | 487,700 | — | — |
| 2014-10-28 | $9.16 | $22.52 | 598,700 | — | — |
| 2014-10-27 | $8.83 | $21.71 | 191,600 | — | — |
| 2014-10-24 | $8.80 | $21.64 | 178,300 | — | — |
| 2014-10-23 | $8.81 | $21.66 | 260,400 | — | — |
| 2014-10-22 | $8.80 | $21.64 | 216,500 | — | — |
| 2014-10-21 | $8.85 | $21.76 | 268,700 | — | — |
| 2014-10-20 | $8.72 | $21.44 | 267,400 | — | — |
| 2014-10-17 | $8.69 | $21.37 | 540,500 | — | — |
| 2014-10-16 | $8.91 | $21.91 | 570,200 | — | — |
| 2014-10-15 | $8.77 | $21.56 | 975,100 | — | — |
| 2014-10-14 | $8.95 | $22.01 | 620,300 | — | — |
| 2014-10-13 | $8.74 | $21.49 | 536,200 | — | — |
| 2014-10-10 | $8.60 | $21.14 | 413,500 | — | — |
| 2014-10-09 | $8.55 | $21.02 | 540,300 | — | — |
| 2014-10-08 | $8.77 | $21.56 | 1,093,000 | — | — |
| 2014-10-07 | $8.36 | $20.55 | 466,300 | — | — |
| 2014-10-06 | $8.38 | $20.60 | 199,700 | — | — |
| 2014-10-03 | $8.45 | $20.78 | 209,700 | — | — |
| 2014-10-02 | $8.44 | $20.75 | 225,400 | — | — |
| 2014-10-01 | $8.37 | $20.58 | 434,100 | — | — |
| 2014-09-30 | $8.39 | $20.63 | 403,400 | — | — |
| 2014-09-29 | $8.53 | $20.97 | 239,900 | — | — |
| 2014-09-26 | $8.60 | $21.14 | 188,300 | — | — |
| 2014-09-25 | $8.60 | $21.14 | 434,200 | — | — |
| 2014-09-24 | $8.66 | $21.29 | 299,600 | — | — |
| 2014-09-23 | $8.66 | $21.29 | 341,100 | — | — |
| 2014-09-22 | $8.79 | $21.61 | 313,400 | — | — |
| 2014-09-19 | $8.96 | $22.03 | 790,900 | — | — |
| 2014-09-18 | $9.10 | $22.37 | 241,600 | — | — |
| 2014-09-17 | $8.92 | $21.93 | 251,300 | — | — |
| 2014-09-16 | $8.87 | $21.81 | 244,100 | — | — |
| 2014-09-15 | $9.00 | $22.13 | 312,300 | — | — |
| 2014-09-12 | $9.15 | $22.50 | 320,600 | — | — |
| 2014-09-11 | $9.12 | $22.42 | 364,900 | — | — |
| 2014-09-10 | $8.98 | $22.08 | 201,400 | — | — |
| 2014-09-09 | $8.85 | $21.76 | 255,400 | — | — |
| 2014-09-08 | $8.99 | $22.10 | 141,500 | — | — |
| 2014-09-05 | $8.98 | $22.08 | 228,400 | — | — |
| 2014-09-04 | $8.95 | $22.01 | 197,300 | — | — |
| 2014-09-03 | $8.94 | $21.98 | 258,500 | — | — |
| 2014-09-02 | $8.95 | $22.01 | 274,800 | — | — |
| 2014-08-29 | $8.86 | $21.78 | 187,300 | — | — |
| 2014-08-28 | $8.82 | $21.69 | 221,200 | — | — |
| 2014-08-27 | $8.87 | $21.81 | 219,800 | — | — |
| 2014-08-26 | $8.89 | $21.86 | 427,800 | — | — |
| 2014-08-25 | $8.83 | $21.71 | 297,700 | — | — |
| 2014-08-22 | $8.84 | $21.73 | 478,000 | — | — |
| 2014-08-21 | $8.76 | $21.54 | 334,800 | — | — |
| 2014-08-20 | $8.69 | $21.37 | 229,100 | — | — |
| 2014-08-19 | $8.74 | $21.49 | 593,400 | — | — |
| 2014-08-18 | $8.76 | $21.54 | 517,100 | — | — |
| 2014-08-15 | $8.61 | $21.17 | 413,400 | — | — |
| 2014-08-14 | $8.62 | $21.19 | 184,700 | — | — |
| 2014-08-13 | $8.72 | $21.44 | 177,100 | — | — |
| 2014-08-12 | $8.59 | $21.12 | 232,900 | — | — |
| 2014-08-11 | $8.69 | $21.37 | 336,800 | — | — |
| 2014-08-08 | $8.50 | $20.90 | 1,930,200 | — | — |
| 2014-08-07 | $8.60 | $21.14 | 332,800 | — | — |
| 2014-08-06 | $8.65 | $21.27 | 423,800 | — | — |
| 2014-08-05 | $8.59 | $21.12 | 263,400 | — | — |
| 2014-08-04 | $8.55 | $21.02 | 393,600 | — | — |
| 2014-08-01 | $8.49 | $20.87 | 433,600 | — | — |
| 2014-07-31 | $8.56 | $21.05 | 425,900 | — | — |
| 2014-07-30 | $8.76 | $21.37 | 451,900 | — | — |
| 2014-07-29 | $8.72 | $21.27 | 335,800 | — | — |
| 2014-07-28 | $8.68 | $21.17 | 357,900 | — | — |
| 2014-07-25 | $8.78 | $21.41 | 376,400 | — | — |
| 2014-07-24 | $8.86 | $21.61 | 491,300 | — | — |
| 2014-07-23 | $8.75 | $21.34 | 316,700 | — | — |
| 2014-07-22 | $8.80 | $21.46 | 334,100 | — | — |
| 2014-07-21 | $8.82 | $21.51 | 248,400 | — | — |
| 2014-07-18 | $8.86 | $21.61 | 650,600 | — | — |
| 2014-07-17 | $8.75 | $21.34 | 478,800 | — | — |
| 2014-07-16 | $8.97 | $21.88 | 496,300 | — | — |
| 2014-07-15 | $9.13 | $22.27 | 679,800 | — | — |
| 2014-07-14 | $9.11 | $22.22 | 274,400 | — | — |
| 2014-07-11 | $9.13 | $22.27 | 405,300 | — | — |
| 2014-07-10 | $9.13 | $22.27 | 485,500 | — | — |
| 2014-07-09 | $9.30 | $22.68 | 436,900 | — | — |
| 2014-07-08 | $9.30 | $22.68 | 671,400 | — | — |
| 2014-07-07 | $9.39 | $22.90 | 333,300 | — | — |
| 2014-07-03 | $9.49 | $23.15 | 297,400 | — | — |
| 2014-07-02 | $9.34 | $22.78 | 398,700 | — | — |
| 2014-07-01 | $9.32 | $22.73 | 597,700 | — | — |
| 2014-06-30 | $9.22 | $22.49 | 368,700 | — | — |
| 2014-06-27 | $9.18 | $22.39 | 1,202,200 | — | — |
| 2014-06-26 | $9.08 | $22.15 | 204,400 | — | — |
| 2014-06-25 | $9.06 | $22.10 | 247,500 | — | — |
| 2014-06-24 | $9.04 | $22.05 | 328,600 | — | — |
| 2014-06-23 | $9.15 | $22.32 | 274,800 | — | — |
| 2014-06-20 | $9.23 | $22.51 | 1,005,100 | — | — |
| 2014-06-19 | $9.21 | $22.46 | 290,500 | — | — |
| 2014-06-18 | $9.19 | $22.41 | 354,600 | — | — |
| 2014-06-17 | $9.07 | $22.12 | 399,700 | — | — |
| 2014-06-16 | $8.88 | $21.66 | 315,400 | — | — |
| 2014-06-13 | $9.01 | $21.98 | 296,100 | — | — |
| 2014-06-12 | $9.09 | $22.17 | 265,200 | — | — |
| 2014-06-11 | $9.16 | $22.34 | 339,900 | — | — |
| 2014-06-10 | $9.36 | $22.83 | 182,500 | — | — |
| 2014-06-09 | $9.41 | $22.95 | 366,700 | — | — |
| 2014-06-06 | $9.28 | $22.63 | 459,000 | — | — |
| 2014-06-05 | $9.16 | $22.34 | 786,800 | — | — |
| 2014-06-04 | $8.81 | $21.49 | 303,300 | — | — |
| 2014-06-03 | $8.77 | $21.39 | 287,000 | — | — |
| 2014-06-02 | $8.70 | $21.22 | 424,400 | — | — |
| 2014-05-30 | $8.60 | $20.98 | 347,300 | — | — |
| 2014-05-29 | $8.57 | $20.90 | 249,600 | — | — |
| 2014-05-28 | $8.56 | $20.88 | 347,400 | — | — |
| 2014-05-27 | $8.69 | $21.20 | 341,700 | — | — |
| 2014-05-23 | $8.51 | $20.76 | 378,900 | — | — |
| 2014-05-22 | $8.44 | $20.59 | 286,500 | — | — |
| 2014-05-21 | $8.33 | $20.32 | 292,200 | — | — |
| 2014-05-20 | $8.27 | $20.17 | 826,800 | — | — |
| 2014-05-19 | $8.31 | $20.27 | 421,800 | — | — |
| 2014-05-16 | $8.14 | $19.85 | 367,800 | — | — |
| 2014-05-15 | $8.15 | $19.88 | 604,100 | — | — |
| 2014-05-14 | $8.15 | $19.88 | 495,600 | — | — |
| 2014-05-13 | $8.42 | $20.54 | 536,700 | — | — |
| 2014-05-12 | $8.56 | $20.88 | 601,000 | — | — |
| 2014-05-09 | $8.39 | $20.46 | 531,700 | — | — |
| 2014-05-08 | $8.32 | $20.29 | 619,100 | — | — |
| 2014-05-07 | $8.45 | $20.61 | 322,000 | — | — |
| 2014-05-06 | $8.39 | $20.46 | 518,500 | — | — |
| 2014-05-05 | $8.49 | $20.71 | 384,100 | — | — |
| 2014-05-02 | $8.57 | $20.90 | 845,900 | — | — |
| 2014-05-01 | $8.55 | $20.85 | 683,800 | — | — |
| 2014-04-30 | $8.59 | $20.95 | 635,200 | — | — |
| 2014-04-29 | $8.54 | $20.66 | 682,700 | — | — |
| 2014-04-28 | $8.55 | $20.68 | 447,100 | — | — |
| 2014-04-25 | $8.63 | $20.88 | 577,500 | — | — |
| 2014-04-24 | $8.78 | $21.24 | 618,100 | — | — |
| 2014-04-23 | $9.05 | $21.89 | 622,800 | — | — |
| 2014-04-22 | $8.74 | $21.14 | 406,000 | — | — |
| 2014-04-21 | $8.69 | $21.02 | 354,400 | — | — |
| 2014-04-17 | $8.79 | $21.26 | 413,800 | — | — |
| 2014-04-16 | $8.65 | $20.92 | 193,300 | — | — |
| 2014-04-15 | $8.68 | $21.00 | 377,100 | — | — |
| 2014-04-14 | $8.67 | $20.97 | 461,700 | — | — |
| 2014-04-11 | $8.53 | $20.63 | 385,200 | — | — |
| 2014-04-10 | $8.57 | $20.73 | 405,300 | — | — |
| 2014-04-09 | $8.91 | $21.55 | 335,900 | — | — |
| 2014-04-08 | $8.89 | $21.51 | 443,500 | — | — |
| 2014-04-07 | $8.88 | $21.48 | 434,600 | — | — |
| 2014-04-04 | $8.94 | $21.63 | 472,200 | — | — |
| 2014-04-03 | $9.26 | $22.40 | 222,800 | — | — |
| 2014-04-02 | $9.23 | $22.33 | 216,400 | — | — |
| 2014-04-01 | $9.29 | $22.47 | 585,700 | — | — |
| 2014-03-31 | $9.04 | $21.87 | 365,100 | — | — |
| 2014-03-28 | $8.84 | $21.38 | 256,500 | — | — |
| 2014-03-27 | $8.82 | $21.34 | 301,900 | — | — |
| 2014-03-26 | $8.96 | $21.67 | 358,500 | — | — |
| 2014-03-25 | $9.08 | $21.97 | 396,200 | — | — |
| 2014-03-24 | $9.18 | $22.21 | 379,900 | — | — |
| 2014-03-21 | $9.24 | $22.35 | 1,074,000 | — | — |
| 2014-03-20 | $9.34 | $22.59 | 391,600 | — | — |
| 2014-03-19 | $9.07 | $21.94 | 333,600 | — | — |
| 2014-03-18 | $9.06 | $21.92 | 295,400 | — | — |
| 2014-03-17 | $9.00 | $21.77 | 367,900 | — | — |
| 2014-03-14 | $8.94 | $21.63 | 347,600 | — | — |
| 2014-03-13 | $8.87 | $21.46 | 252,200 | — | — |
| 2014-03-12 | $8.88 | $21.48 | 222,000 | — | — |
| 2014-03-11 | $8.90 | $21.53 | 359,000 | — | — |
| 2014-03-10 | $8.90 | $21.53 | 277,700 | — | — |
| 2014-03-07 | $8.85 | $21.41 | 366,600 | — | — |
| 2014-03-06 | $8.87 | $21.46 | 921,300 | — | — |
| 2014-03-05 | $8.70 | $21.05 | 326,700 | — | — |
| 2014-03-04 | $8.75 | $21.17 | 1,065,700 | — | — |
| 2014-03-03 | $8.48 | $20.51 | 273,700 | — | — |
| 2014-02-28 | $8.52 | $20.61 | 565,100 | — | — |
| 2014-02-27 | $8.42 | $20.37 | 234,800 | — | — |
| 2014-02-26 | $8.35 | $20.20 | 463,300 | — | — |
| 2014-02-25 | $8.20 | $19.84 | 477,500 | — | — |
| 2014-02-24 | $8.25 | $19.96 | 565,200 | — | — |
| 2014-02-21 | $8.05 | $19.47 | 744,500 | — | — |
| 2014-02-20 | $7.92 | $19.16 | 564,600 | — | — |
| 2014-02-19 | $7.93 | $19.18 | 772,200 | — | — |
| 2014-02-18 | $8.18 | $19.79 | 339,900 | — | — |
| 2014-02-14 | $8.12 | $19.64 | 275,800 | — | — |
| 2014-02-13 | $8.02 | $19.40 | 313,800 | — | — |
| 2014-02-12 | $8.00 | $19.35 | 227,100 | — | — |
| 2014-02-11 | $8.00 | $19.35 | 281,600 | — | — |
| 2014-02-10 | $7.84 | $18.97 | 524,600 | — | — |
| 2014-02-07 | $7.83 | $18.94 | 322,700 | — | — |
| 2014-02-06 | $7.89 | $19.09 | 421,800 | — | — |
| 2014-02-05 | $7.88 | $18.89 | 478,200 | — | — |
| 2014-02-04 | $7.96 | $19.08 | 528,700 | — | — |
| 2014-02-03 | $7.91 | $18.96 | 1,409,300 | — | — |
| 2014-01-31 | $8.21 | $19.68 | 1,290,000 | — | — |
| 2014-01-30 | $8.27 | $19.83 | 941,400 | — | — |
| 2014-01-29 | $7.99 | $19.16 | 699,200 | — | — |
| 2014-01-28 | $8.26 | $19.80 | 581,400 | — | — |
| 2014-01-27 | $8.25 | $19.78 | 334,400 | — | — |
| 2014-01-24 | $8.39 | $20.12 | 494,400 | — | — |
| 2014-01-23 | $8.56 | $20.52 | 477,500 | — | — |
| 2014-01-22 | $8.72 | $20.91 | 982,900 | — | — |
| 2014-01-21 | $8.74 | $20.95 | 429,800 | — | — |
| 2014-01-17 | $8.52 | $20.43 | 204,000 | — | — |
| 2014-01-16 | $8.48 | $20.33 | 224,900 | — | — |
| 2014-01-15 | $8.64 | $20.72 | 276,800 | — | — |
| 2014-01-14 | $8.50 | $20.38 | 255,800 | — | — |
| 2014-01-13 | $8.47 | $20.31 | 311,000 | — | — |
| 2014-01-10 | $8.60 | $20.62 | 244,700 | — | — |
| 2014-01-09 | $8.68 | $20.81 | 268,700 | — | — |
| 2014-01-08 | $8.65 | $20.74 | 294,400 | — | — |
| 2014-01-07 | $8.70 | $20.86 | 265,200 | — | — |
| 2014-01-06 | $8.68 | $20.81 | 313,100 | — | — |
| 2014-01-03 | $8.75 | $20.98 | 354,600 | — | — |
| 2014-01-02 | $8.72 | $20.91 | 514,100 | — | — |