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
- 2005-03-29 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 | $7.00 | $18.04 | 1,314,000 | — | — |
| 2014-12-30 | $6.81 | $17.55 | 1,255,600 | — | — |
| 2014-12-29 | $6.75 | $17.40 | 1,042,400 | — | — |
| 2014-12-26 | $6.76 | $17.42 | 894,800 | — | — |
| 2014-12-24 | $6.65 | $17.14 | 601,600 | — | — |
| 2014-12-23 | $6.62 | $17.06 | 1,502,100 | — | — |
| 2014-12-22 | $6.68 | $17.21 | 1,316,300 | — | — |
| 2014-12-19 | $6.89 | $17.76 | 877,200 | — | — |
| 2014-12-18 | $6.78 | $17.47 | 1,471,000 | — | — |
| 2014-12-17 | $6.34 | $16.34 | 1,792,800 | — | — |
| 2014-12-16 | $6.15 | $15.85 | 958,900 | — | — |
| 2014-12-15 | $6.22 | $16.03 | 1,247,200 | — | — |
| 2014-12-12 | $6.57 | $16.93 | 873,600 | — | — |
| 2014-12-11 | $6.73 | $17.34 | 914,500 | — | — |
| 2014-12-10 | $6.83 | $17.60 | 659,600 | — | — |
| 2014-12-09 | $7.15 | $18.19 | 1,026,200 | — | — |
| 2014-12-08 | $6.95 | $17.68 | 1,627,700 | — | — |
| 2014-12-05 | $7.12 | $18.12 | 1,352,200 | — | — |
| 2014-12-04 | $7.33 | $18.65 | 755,000 | — | — |
| 2014-12-03 | $7.45 | $18.96 | 552,800 | — | — |
| 2014-12-02 | $7.42 | $18.88 | 766,400 | — | — |
| 2014-12-01 | $7.48 | $19.03 | 1,458,900 | — | — |
| 2014-11-28 | $7.60 | $19.34 | 872,500 | — | — |
| 2014-11-26 | $7.95 | $20.23 | 420,400 | — | — |
| 2014-11-25 | $8.03 | $20.43 | 378,000 | — | — |
| 2014-11-24 | $7.97 | $20.28 | 782,600 | — | — |
| 2014-11-21 | $8.06 | $20.51 | 1,228,600 | — | — |
| 2014-11-20 | $7.82 | $19.90 | 1,046,200 | — | — |
| 2014-11-19 | $7.83 | $19.92 | 889,400 | — | — |
| 2014-11-18 | $8.10 | $20.61 | 679,000 | — | — |
| 2014-11-17 | $7.95 | $20.23 | 669,500 | — | — |
| 2014-11-14 | $7.95 | $20.23 | 822,000 | — | — |
| 2014-11-13 | $7.72 | $19.64 | 827,100 | — | — |
| 2014-11-12 | $7.98 | $20.31 | 609,600 | — | — |
| 2014-11-11 | $8.09 | $20.59 | 532,300 | — | — |
| 2014-11-10 | $7.94 | $20.20 | 702,200 | — | — |
| 2014-11-07 | $8.19 | $20.61 | 1,111,500 | — | — |
| 2014-11-06 | $8.04 | $20.23 | 1,021,800 | — | — |
| 2014-11-05 | $7.84 | $19.73 | 1,187,000 | — | — |
| 2014-11-04 | $7.96 | $20.03 | 1,122,900 | — | — |
| 2014-11-03 | $8.18 | $20.59 | 1,419,700 | — | — |
| 2014-10-31 | $8.26 | $20.79 | 2,372,400 | — | — |
| 2014-10-30 | $8.54 | $21.49 | 1,001,200 | — | — |
| 2014-10-29 | $8.76 | $22.05 | 408,800 | — | — |
| 2014-10-28 | $8.80 | $22.15 | 498,000 | — | — |
| 2014-10-27 | $8.90 | $22.40 | 457,500 | — | — |
| 2014-10-24 | $8.98 | $22.60 | 453,700 | — | — |
| 2014-10-23 | $8.86 | $22.30 | 851,400 | — | — |
| 2014-10-22 | $9.03 | $22.73 | 427,900 | — | — |
| 2014-10-21 | $9.18 | $23.10 | 512,500 | — | — |
| 2014-10-20 | $8.93 | $22.47 | 393,400 | — | — |
| 2014-10-17 | $8.93 | $22.47 | 476,300 | — | — |
| 2014-10-16 | $8.82 | $22.20 | 653,700 | — | — |
| 2014-10-15 | $8.80 | $22.15 | 1,415,400 | — | — |
| 2014-10-14 | $8.79 | $21.89 | 653,400 | — | — |
| 2014-10-13 | $8.88 | $22.12 | 455,400 | — | — |
| 2014-10-10 | $8.89 | $22.14 | 627,000 | — | — |
| 2014-10-09 | $9.07 | $22.59 | 648,200 | — | — |
| 2014-10-08 | $9.20 | $22.92 | 1,282,100 | — | — |
| 2014-10-07 | $9.01 | $22.44 | 827,300 | — | — |
| 2014-10-06 | $9.15 | $22.79 | 869,700 | — | — |
| 2014-10-03 | $9.18 | $22.87 | 933,000 | — | — |
| 2014-10-02 | $9.31 | $23.19 | 455,800 | — | — |
| 2014-10-01 | $9.33 | $23.24 | 562,800 | — | — |
| 2014-09-30 | $9.25 | $23.04 | 656,300 | — | — |
| 2014-09-29 | $9.56 | $23.81 | 258,000 | — | — |
| 2014-09-26 | $9.60 | $23.91 | 269,100 | — | — |
| 2014-09-25 | $9.53 | $23.74 | 395,700 | — | — |
| 2014-09-24 | $9.60 | $23.91 | 332,600 | — | — |
| 2014-09-23 | $9.63 | $23.99 | 741,800 | — | — |
| 2014-09-22 | $9.45 | $23.54 | 1,487,800 | — | — |
| 2014-09-19 | $9.93 | $24.73 | 913,800 | — | — |
| 2014-09-18 | $10.12 | $25.21 | 449,000 | — | — |
| 2014-09-17 | $10.16 | $25.31 | 422,500 | — | — |
| 2014-09-16 | $10.23 | $25.48 | 382,400 | — | — |
| 2014-09-15 | $10.12 | $25.21 | 606,000 | — | — |
| 2014-09-12 | $10.17 | $25.33 | 578,300 | — | — |
| 2014-09-11 | $10.41 | $25.71 | 642,100 | — | — |
| 2014-09-10 | $10.35 | $25.56 | 444,400 | — | — |
| 2014-09-09 | $10.44 | $25.78 | 489,700 | — | — |
| 2014-09-08 | $10.45 | $25.80 | 825,600 | — | — |
| 2014-09-05 | $10.67 | $26.35 | 466,800 | — | — |
| 2014-09-04 | $10.75 | $26.55 | 457,000 | — | — |
| 2014-09-03 | $10.83 | $26.74 | 299,800 | — | — |
| 2014-09-02 | $10.84 | $26.77 | 569,500 | — | — |
| 2014-08-29 | $10.92 | $26.97 | 322,300 | — | — |
| 2014-08-28 | $10.89 | $26.89 | 420,300 | — | — |
| 2014-08-27 | $10.90 | $26.92 | 298,500 | — | — |
| 2014-08-26 | $10.85 | $26.79 | 522,200 | — | — |
| 2014-08-25 | $10.85 | $26.79 | 362,100 | — | — |
| 2014-08-22 | $10.90 | $26.92 | 382,800 | — | — |
| 2014-08-21 | $10.94 | $27.01 | 339,600 | — | — |
| 2014-08-20 | $11.01 | $27.19 | 288,600 | — | — |
| 2014-08-19 | $10.95 | $27.04 | 227,600 | — | — |
| 2014-08-18 | $10.89 | $26.89 | 320,000 | — | — |
| 2014-08-15 | $10.85 | $26.79 | 384,700 | — | — |
| 2014-08-14 | $10.89 | $26.89 | 363,300 | — | — |
| 2014-08-13 | $11.03 | $27.24 | 326,700 | — | — |
| 2014-08-12 | $11.06 | $27.09 | 467,700 | — | — |
| 2014-08-11 | $11.07 | $27.11 | 514,800 | — | — |
| 2014-08-08 | $11.01 | $26.97 | 461,100 | — | — |
| 2014-08-07 | $10.95 | $26.82 | 383,000 | — | — |
| 2014-08-06 | $10.88 | $26.65 | 446,100 | — | — |
| 2014-08-05 | $10.86 | $26.60 | 424,900 | — | — |
| 2014-08-04 | $10.86 | $26.60 | 282,700 | — | — |
| 2014-08-01 | $10.86 | $26.60 | 437,900 | — | — |
| 2014-07-31 | $10.66 | $26.11 | 626,800 | — | — |
| 2014-07-30 | $11.03 | $27.02 | 321,900 | — | — |
| 2014-07-29 | $11.07 | $27.11 | 280,000 | — | — |
| 2014-07-28 | $11.08 | $27.14 | 301,000 | — | — |
| 2014-07-25 | $11.01 | $26.97 | 277,600 | — | — |
| 2014-07-24 | $11.03 | $27.02 | 400,000 | — | — |
| 2014-07-23 | $11.00 | $26.94 | 307,300 | — | — |
| 2014-07-22 | $10.96 | $26.84 | 279,400 | — | — |
| 2014-07-21 | $10.89 | $26.67 | 314,700 | — | — |
| 2014-07-18 | $10.97 | $26.87 | 351,500 | — | — |
| 2014-07-17 | $11.00 | $26.94 | 380,300 | — | — |
| 2014-07-16 | $10.90 | $26.70 | 860,600 | — | — |
| 2014-07-15 | $10.87 | $26.62 | 640,100 | — | — |
| 2014-07-14 | $11.10 | $26.97 | 542,100 | — | — |
| 2014-07-11 | $11.13 | $27.04 | 706,600 | — | — |
| 2014-07-10 | $11.25 | $27.33 | 867,500 | — | — |
| 2014-07-09 | $11.17 | $27.14 | 745,800 | — | — |
| 2014-07-08 | $11.04 | $26.82 | 560,100 | — | — |
| 2014-07-07 | $11.10 | $26.97 | 499,000 | — | — |
| 2014-07-03 | $11.08 | $26.92 | 280,900 | — | — |
| 2014-07-02 | $11.07 | $26.89 | 485,900 | — | — |
| 2014-07-01 | $11.10 | $26.97 | 952,000 | — | — |
| 2014-06-30 | $10.98 | $26.67 | 408,900 | — | — |
| 2014-06-27 | $10.95 | $26.60 | 335,000 | — | — |
| 2014-06-26 | $10.94 | $26.58 | 533,600 | — | — |
| 2014-06-25 | $10.82 | $26.29 | 654,600 | — | — |
| 2014-06-24 | $10.96 | $26.63 | 1,017,900 | — | — |
| 2014-06-23 | $10.95 | $26.60 | 1,464,100 | — | — |
| 2014-06-20 | $10.77 | $26.16 | 360,300 | — | — |
| 2014-06-19 | $10.81 | $26.26 | 1,275,500 | — | — |
| 2014-06-18 | $10.60 | $25.75 | 401,500 | — | — |
| 2014-06-17 | $10.47 | $25.44 | 527,300 | — | — |
| 2014-06-16 | $10.59 | $25.73 | 464,300 | — | — |
| 2014-06-13 | $10.51 | $25.53 | 610,500 | — | — |
| 2014-06-12 | $10.48 | $25.46 | 480,900 | — | — |
| 2014-06-11 | $10.44 | $25.14 | 482,300 | — | — |
| 2014-06-10 | $10.47 | $25.22 | 706,000 | — | — |
| 2014-06-09 | $10.48 | $25.24 | 458,000 | — | — |
| 2014-06-06 | $10.41 | $25.07 | 406,500 | — | — |
| 2014-06-05 | $10.35 | $24.93 | 302,300 | — | — |
| 2014-06-04 | $10.23 | $24.64 | 360,000 | — | — |
| 2014-06-03 | $10.22 | $24.61 | 299,400 | — | — |
| 2014-06-02 | $10.29 | $24.78 | 318,000 | — | — |
| 2014-05-30 | $10.20 | $24.57 | 318,800 | — | — |
| 2014-05-29 | $10.26 | $24.71 | 455,500 | — | — |
| 2014-05-28 | $10.16 | $24.47 | 1,261,400 | — | — |
| 2014-05-27 | $10.40 | $25.05 | 749,900 | — | — |
| 2014-05-23 | $10.55 | $25.41 | 266,900 | — | — |
| 2014-05-22 | $10.50 | $25.29 | 369,500 | — | — |
| 2014-05-21 | $10.38 | $25.00 | 418,700 | — | — |
| 2014-05-20 | $10.43 | $25.12 | 344,200 | — | — |
| 2014-05-19 | $10.50 | $25.29 | 317,100 | — | — |
| 2014-05-16 | $10.59 | $25.51 | 387,000 | — | — |
| 2014-05-15 | $10.56 | $25.43 | 544,300 | — | — |
| 2014-05-14 | $10.61 | $25.55 | 480,900 | — | — |
| 2014-05-13 | $10.58 | $25.48 | 437,700 | — | — |
| 2014-05-12 | $10.61 | $25.34 | 760,600 | — | — |
| 2014-05-09 | $10.41 | $24.86 | 322,600 | — | — |
| 2014-05-08 | $10.40 | $24.84 | 417,500 | — | — |
| 2014-05-07 | $10.35 | $24.72 | 440,500 | — | — |
| 2014-05-06 | $10.35 | $24.72 | 371,300 | — | — |
| 2014-05-05 | $10.35 | $24.72 | 325,600 | — | — |
| 2014-05-02 | $10.21 | $24.38 | 297,800 | — | — |
| 2014-05-01 | $10.20 | $24.36 | 244,400 | — | — |
| 2014-04-30 | $10.28 | $24.55 | 306,700 | — | — |
| 2014-04-29 | $10.23 | $24.43 | 316,700 | — | — |
| 2014-04-28 | $10.24 | $24.45 | 301,600 | — | — |
| 2014-04-25 | $10.20 | $24.36 | 431,600 | — | — |
| 2014-04-24 | $10.11 | $24.14 | 379,600 | — | — |
| 2014-04-23 | $10.16 | $24.26 | 405,100 | — | — |
| 2014-04-22 | $9.99 | $23.86 | 323,000 | — | — |
| 2014-04-21 | $10.00 | $23.88 | 282,800 | — | — |
| 2014-04-17 | $10.00 | $23.88 | 276,600 | — | — |
| 2014-04-16 | $10.02 | $23.93 | 218,500 | — | — |
| 2014-04-15 | $10.00 | $23.88 | 289,300 | — | — |
| 2014-04-14 | $10.07 | $24.05 | 263,300 | — | — |
| 2014-04-11 | $9.98 | $23.83 | 356,500 | — | — |
| 2014-04-10 | $10.21 | $24.17 | 411,900 | — | — |
| 2014-04-09 | $10.23 | $24.21 | 292,000 | — | — |
| 2014-04-08 | $10.24 | $24.24 | 416,900 | — | — |
| 2014-04-07 | $10.10 | $23.91 | 374,800 | — | — |
| 2014-04-04 | $10.06 | $23.81 | 330,700 | — | — |
| 2014-04-03 | $9.96 | $23.57 | 320,300 | — | — |
| 2014-04-02 | $10.03 | $23.74 | 391,500 | — | — |
| 2014-04-01 | $9.92 | $23.48 | 335,000 | — | — |
| 2014-03-31 | $9.92 | $23.48 | 333,300 | — | — |
| 2014-03-28 | $9.92 | $23.48 | 300,300 | — | — |
| 2014-03-27 | $9.79 | $23.17 | 389,000 | — | — |
| 2014-03-26 | $9.81 | $23.22 | 502,400 | — | — |
| 2014-03-25 | $10.00 | $23.67 | 472,200 | — | — |
| 2014-03-24 | $9.88 | $23.39 | 1,084,100 | — | — |
| 2014-03-21 | $10.18 | $24.10 | 349,300 | — | — |
| 2014-03-20 | $10.00 | $23.67 | 573,500 | — | — |
| 2014-03-19 | $10.16 | $24.05 | 418,800 | — | — |
| 2014-03-18 | $10.33 | $24.45 | 506,700 | — | — |
| 2014-03-17 | $10.42 | $24.66 | 495,400 | — | — |
| 2014-03-14 | $10.50 | $24.85 | 730,000 | — | — |
| 2014-03-13 | $10.40 | $24.62 | 473,600 | — | — |
| 2014-03-12 | $10.43 | $24.47 | 544,500 | — | — |
| 2014-03-11 | $10.28 | $24.12 | 351,500 | — | — |
| 2014-03-10 | $10.32 | $24.22 | 293,000 | — | — |
| 2014-03-07 | $10.32 | $24.22 | 474,900 | — | — |
| 2014-03-06 | $10.44 | $24.50 | 478,400 | — | — |
| 2014-03-05 | $10.22 | $23.98 | 266,700 | — | — |
| 2014-03-04 | $10.22 | $23.98 | 396,700 | — | — |
| 2014-03-03 | $10.23 | $24.01 | 577,200 | — | — |
| 2014-02-28 | $10.11 | $23.72 | 328,000 | — | — |
| 2014-02-27 | $10.03 | $23.54 | 663,700 | — | — |
| 2014-02-26 | $10.07 | $23.63 | 429,600 | — | — |
| 2014-02-25 | $10.15 | $23.82 | 504,500 | — | — |
| 2014-02-24 | $10.19 | $23.91 | 590,800 | — | — |
| 2014-02-21 | $10.08 | $23.65 | 459,100 | — | — |
| 2014-02-20 | $10.05 | $23.58 | 482,000 | — | — |
| 2014-02-19 | $9.97 | $23.39 | 431,100 | — | — |
| 2014-02-18 | $10.16 | $23.84 | 471,600 | — | — |
| 2014-02-14 | $10.10 | $23.70 | 536,800 | — | — |
| 2014-02-13 | $9.98 | $23.42 | 364,300 | — | — |
| 2014-02-12 | $9.77 | $22.93 | 522,900 | — | — |
| 2014-02-11 | $10.00 | $23.25 | 738,000 | — | — |
| 2014-02-10 | $9.84 | $22.88 | 622,200 | — | — |
| 2014-02-07 | $9.74 | $22.65 | 1,040,900 | — | — |
| 2014-02-06 | $9.46 | $22.00 | 1,049,000 | — | — |
| 2014-02-05 | $9.33 | $21.70 | 643,000 | — | — |
| 2014-02-04 | $9.31 | $21.65 | 1,095,500 | — | — |
| 2014-02-03 | $9.31 | $21.65 | 508,800 | — | — |
| 2014-01-31 | $9.32 | $21.67 | 1,091,600 | — | — |
| 2014-01-30 | $9.33 | $21.70 | 658,900 | — | — |
| 2014-01-29 | $9.34 | $21.72 | 365,000 | — | — |
| 2014-01-28 | $9.36 | $21.77 | 520,600 | — | — |
| 2014-01-27 | $9.27 | $21.56 | 634,400 | — | — |
| 2014-01-24 | $9.36 | $21.77 | 563,300 | — | — |
| 2014-01-23 | $9.47 | $22.02 | 497,800 | — | — |
| 2014-01-22 | $9.35 | $21.74 | 416,100 | — | — |
| 2014-01-21 | $9.45 | $21.98 | 522,200 | — | — |
| 2014-01-17 | $9.33 | $21.70 | 443,200 | — | — |
| 2014-01-16 | $9.26 | $21.53 | 374,900 | — | — |
| 2014-01-15 | $9.19 | $21.37 | 487,000 | — | — |
| 2014-01-14 | $9.30 | $21.42 | 473,900 | — | — |
| 2014-01-13 | $9.37 | $21.58 | 475,200 | — | — |
| 2014-01-10 | $9.33 | $21.49 | 530,600 | — | — |
| 2014-01-09 | $9.24 | $21.28 | 332,500 | — | — |
| 2014-01-08 | $9.24 | $21.28 | 580,800 | — | — |
| 2014-01-07 | $9.35 | $21.53 | 412,600 | — | — |
| 2014-01-06 | $9.26 | $21.32 | 513,700 | — | — |
| 2014-01-03 | $9.18 | $21.14 | 470,500 | — | — |
| 2014-01-02 | $9.15 | $21.07 | 760,400 | — | — |