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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $9.36 | $9.99 | 21,200 |
| 2014-12-30 | $9.39 | $10.02 | 5,900 |
| 2014-12-29 | $9.53 | $10.17 | 59,700 |
| 2014-12-26 | $9.53 | $10.17 | 1,200 |
| 2014-12-24 | $9.46 | $10.10 | 5,900 |
| 2014-12-23 | $9.43 | $10.07 | 20,600 |
| 2014-12-22 | $9.48 | $10.12 | 13,900 |
| 2014-12-19 | $9.44 | $10.08 | 92,500 |
| 2014-12-18 | $9.37 | $10.00 | 55,600 |
| 2014-12-17 | $9.25 | $9.87 | 93,300 |
| 2014-12-16 | $9.34 | $9.97 | 60,200 |
| 2014-12-15 | $9.20 | $9.82 | 13,200 |
| 2014-12-12 | $9.44 | $10.08 | 616,500 |
| 2014-12-11 | $9.62 | $10.27 | 6,500 |
| 2014-12-10 | $9.67 | $10.32 | 22,100 |
| 2014-12-09 | $9.75 | $10.41 | 4,900 |
| 2014-12-08 | $9.95 | $10.62 | 109,300 |
| 2014-12-05 | $9.99 | $10.66 | 34,500 |
| 2014-12-04 | $9.80 | $10.46 | 18,600 |
| 2014-12-03 | $9.87 | $10.53 | 226,700 |
| 2014-12-02 | $9.86 | $10.52 | 3,700 |
| 2014-12-01 | $9.82 | $10.48 | 200 |
| 2014-11-28 | $9.90 | $10.57 | 1,500 |
| 2014-11-26 | $9.94 | $10.61 | 8,300 |
| 2014-11-25 | $9.97 | $10.64 | 10,700 |
| 2014-11-24 | $9.82 | $10.48 | 43,700 |
| 2014-11-21 | $9.83 | $10.49 | 15,900 |
| 2014-11-20 | $9.73 | $10.39 | 6,900 |
| 2014-11-19 | $9.85 | $10.51 | 3,100 |
| 2014-11-18 | $9.92 | $10.59 | 3,300 |
| 2014-11-17 | $9.92 | $10.59 | 66,600 |
| 2014-11-14 | $9.97 | $10.64 | 12,500 |
| 2014-11-13 | $9.94 | $10.61 | 32,700 |
| 2014-11-12 | $9.96 | $10.63 | 5,900 |
| 2014-11-11 | $10.07 | $10.75 | 37,600 |
| 2014-11-10 | $10.02 | $10.69 | 288,000 |
| 2014-11-07 | $9.91 | $10.58 | 13,500 |
| 2014-11-06 | $10.02 | $10.69 | 9,900 |
| 2014-11-05 | $10.05 | $10.73 | 13,900 |
| 2014-11-04 | $9.98 | $10.65 | 4,800 |
| 2014-11-03 | $9.99 | $10.66 | 12,200 |
| 2014-10-31 | $10.13 | $10.81 | 7,800 |
| 2014-10-30 | $10.01 | $10.68 | 112,600 |
| 2014-10-29 | $10.05 | $10.73 | 17,600 |
| 2014-10-28 | $10.10 | $10.78 | 10,300 |
| 2014-10-27 | $9.96 | $10.63 | 20,600 |
| 2014-10-24 | $10.04 | $10.72 | 10,800 |
| 2014-10-23 | $10.10 | $10.78 | 8,600 |
| 2014-10-22 | $9.94 | $10.49 | 57,600 |
| 2014-10-21 | $10.10 | $10.66 | 10,900 |
| 2014-10-20 | $9.90 | $10.45 | 500 |
| 2014-10-17 | $9.99 | $10.54 | 11,200 |
| 2014-10-16 | $9.85 | $10.40 | 3,400 |
| 2014-10-15 | $9.82 | $10.36 | 28,800 |
| 2014-10-14 | $10.02 | $10.58 | 11,100 |
| 2014-10-13 | $10.09 | $10.65 | 4,100 |
| 2014-10-10 | $9.98 | $10.53 | 10,800 |
| 2014-10-09 | $9.96 | $10.51 | 15,200 |
| 2014-10-08 | $10.29 | $10.86 | 15,700 |
| 2014-10-07 | $10.06 | $10.62 | 55,500 |
| 2014-10-06 | $10.12 | $10.68 | 5,400 |
| 2014-10-03 | $10.01 | $10.56 | 13,200 |
| 2014-10-02 | $9.90 | $10.45 | 50,400 |
| 2014-10-01 | $9.99 | $10.54 | 7,800 |
| 2014-09-30 | $10.19 | $10.75 | 2,800 |
| 2014-09-29 | $10.23 | $10.80 | 71,400 |
| 2014-09-26 | $10.55 | $11.13 | 17,500 |
| 2014-09-25 | $10.47 | $11.05 | 95,700 |
| 2014-09-24 | $10.59 | $11.18 | 200 |
| 2014-09-23 | $10.55 | $11.13 | 9,400 |
| 2014-09-22 | $10.65 | $11.24 | 19,600 |
| 2014-09-19 | $10.72 | $11.31 | 15,000 |
| 2014-09-18 | $10.77 | $11.37 | 17,500 |
| 2014-09-17 | $10.67 | $11.26 | 7,700 |
| 2014-09-16 | $10.66 | $11.25 | 41,200 |
| 2014-09-15 | $10.60 | $11.19 | 78,600 |
| 2014-09-12 | $10.66 | $11.25 | 4,700 |
| 2014-09-11 | $10.56 | $11.15 | 8,500 |
| 2014-09-10 | $10.66 | $11.25 | 4,200 |
| 2014-09-09 | $10.56 | $11.15 | 4,200 |
| 2014-09-08 | $10.66 | $11.25 | 8,700 |
| 2014-09-05 | $10.80 | $11.40 | 9,600 |
| 2014-09-04 | $10.75 | $11.35 | 32,300 |
| 2014-09-03 | $10.76 | $11.36 | 17,700 |
| 2014-09-02 | $10.61 | $11.20 | 12,800 |
| 2014-08-29 | $10.76 | $11.36 | 7,800 |
| 2014-08-28 | $10.72 | $11.31 | 58,700 |
| 2014-08-27 | $10.67 | $11.26 | 20,600 |
| 2014-08-26 | $10.64 | $11.23 | 7,400 |
| 2014-08-25 | $10.60 | $11.19 | 41,700 |
| 2014-08-22 | $10.68 | $11.27 | 16,100 |
| 2014-08-21 | $10.56 | $11.15 | 5,500 |
| 2014-08-20 | $10.60 | $11.19 | 18,600 |
| 2014-08-19 | $10.70 | $11.18 | 6,500 |
| 2014-08-18 | $10.64 | $11.11 | 21,900 |
| 2014-08-15 | $10.68 | $11.16 | 37,800 |
| 2014-08-14 | $10.78 | $11.26 | 96,300 |
| 2014-08-13 | $10.57 | $11.04 | 57,200 |
| 2014-08-12 | $10.50 | $10.97 | 1,100 |
| 2014-08-11 | $10.42 | $10.88 | 10,200 |
| 2014-08-08 | $10.60 | $11.07 | 19,300 |
| 2014-08-07 | $10.58 | $11.05 | 4,600 |
| 2014-08-06 | $10.64 | $11.11 | 7,100 |
| 2014-08-05 | $10.65 | $11.12 | 38,100 |
| 2014-08-04 | $10.66 | $11.13 | 160,900 |
| 2014-08-01 | $10.60 | $11.07 | 2,900 |
| 2014-07-31 | $10.67 | $11.14 | 6,900 |
| 2014-07-30 | $10.80 | $11.28 | 25,800 |
| 2014-07-29 | $10.72 | $11.20 | 35,500 |
| 2014-07-28 | $10.64 | $11.11 | 65,200 |
| 2014-07-25 | $10.48 | $10.95 | 33,400 |
| 2014-07-24 | $10.45 | $10.91 | 42,100 |
| 2014-07-23 | $10.33 | $10.79 | 3,500 |
| 2014-07-22 | $10.23 | $10.69 | 41,600 |
| 2014-07-21 | $10.23 | $10.69 | 7,600 |
| 2014-07-18 | $10.24 | $10.70 | 8,300 |
| 2014-07-17 | $10.20 | $10.65 | 9,000 |
| 2014-07-16 | $10.28 | $10.74 | 19,200 |
| 2014-07-15 | $10.18 | $10.63 | 44,200 |
| 2014-07-14 | $10.13 | $10.58 | 10,100 |
| 2014-07-11 | $10.03 | $10.48 | 7,500 |
| 2014-07-10 | $10.05 | $10.50 | 14,500 |
| 2014-07-09 | $10.18 | $10.63 | 13,500 |
| 2014-07-08 | $10.18 | $10.63 | 32,300 |
| 2014-07-07 | $10.26 | $10.72 | 8,300 |
| 2014-07-03 | $10.33 | $10.79 | 15,500 |
| 2014-07-02 | $10.30 | $10.76 | 6,600 |
| 2014-07-01 | $10.17 | $10.62 | 6,200 |
| 2014-06-30 | $10.08 | $10.53 | 5,300 |
| 2014-06-27 | $10.09 | $10.54 | 1,800 |
| 2014-06-26 | $10.15 | $10.60 | 15,400 |
| 2014-06-25 | $10.22 | $10.67 | 15,000 |
| 2014-06-24 | $10.28 | $10.74 | 25,500 |
| 2014-06-23 | $10.28 | $10.74 | 9,800 |
| 2014-06-20 | $10.28 | $10.74 | 7,900 |
| 2014-06-19 | $10.41 | $10.87 | 6,400 |
| 2014-06-18 | $10.37 | $10.83 | 11,800 |
| 2014-06-17 | $10.31 | $10.77 | 3,100 |
| 2014-06-16 | $10.39 | $10.85 | 57,200 |
| 2014-06-13 | $10.45 | $10.91 | 7,600 |
| 2014-06-12 | $10.35 | $10.81 | 27,800 |
| 2014-06-11 | $10.38 | $10.84 | 16,500 |
| 2014-06-10 | $10.39 | $10.85 | 11,600 |
| 2014-06-09 | $10.49 | $10.96 | 14,500 |
| 2014-06-06 | $10.41 | $10.87 | 12,700 |
| 2014-06-05 | $10.43 | $10.89 | 20,400 |
| 2014-06-04 | $10.38 | $10.84 | 4,600 |
| 2014-06-03 | $10.39 | $10.85 | 39,500 |
| 2014-06-02 | $10.44 | $10.90 | 13,400 |
| 2014-05-30 | $10.45 | $10.91 | 26,700 |
| 2014-05-29 | $10.49 | $10.96 | 7,100 |
| 2014-05-28 | $10.45 | $10.91 | 11,700 |
| 2014-05-27 | $10.44 | $10.90 | 3,500 |
| 2014-05-23 | $10.40 | $10.86 | 35,600 |
| 2014-05-22 | $10.41 | $10.87 | 27,900 |
| 2014-05-21 | $10.38 | $10.84 | 6,200 |
| 2014-05-20 | $10.46 | $10.81 | 9,900 |
| 2014-05-19 | $10.60 | $10.95 | 11,900 |
| 2014-05-16 | $10.60 | $10.95 | 173,300 |
| 2014-05-15 | $10.47 | $10.82 | 11,900 |
| 2014-05-14 | $10.30 | $10.64 | 615,500 |
| 2014-05-13 | $10.26 | $10.60 | 115,400 |
| 2014-05-12 | $10.25 | $10.59 | 10,400 |
| 2014-05-09 | $10.06 | $10.40 | 5,800 |
| 2014-05-08 | $10.06 | $10.40 | 160,900 |
| 2014-05-07 | $10.14 | $10.48 | 11,600 |
| 2014-05-06 | $10.27 | $10.61 | 5,500 |
| 2014-05-05 | $10.09 | $10.43 | 12,400 |
| 2014-05-02 | $10.14 | $10.48 | 59,100 |
| 2014-05-01 | $10.19 | $10.53 | 1,500 |
| 2014-04-30 | $10.25 | $10.59 | 70,800 |
| 2014-04-29 | $10.30 | $10.64 | 48,900 |
| 2014-04-28 | $10.07 | $10.41 | 14,500 |
| 2014-04-25 | $10.16 | $10.50 | 11,000 |
| 2014-04-24 | $10.35 | $10.70 | 7,400 |
| 2014-04-23 | $10.32 | $10.66 | 182,700 |
| 2014-04-22 | $10.36 | $10.71 | 129,900 |
| 2014-04-21 | $10.40 | $10.75 | 8,900 |
| 2014-04-17 | $10.45 | $10.80 | 96,400 |
| 2014-04-16 | $10.36 | $10.71 | 21,700 |
| 2014-04-15 | $10.34 | $10.69 | 90,100 |
| 2014-04-14 | $10.42 | $10.77 | 18,900 |
| 2014-04-11 | $10.24 | $10.58 | 12,600 |
| 2014-04-10 | $10.42 | $10.77 | 97,500 |
| 2014-04-09 | $10.33 | $10.68 | 108,300 |
| 2014-04-08 | $10.09 | $10.43 | 230,000 |
| 2014-04-07 | $10.05 | $10.39 | 46,200 |
| 2014-04-04 | $10.08 | $10.42 | 78,000 |
| 2014-04-03 | $10.15 | $10.49 | 29,500 |
| 2014-04-02 | $10.12 | $10.46 | 8,300 |
| 2014-04-01 | $10.10 | $10.44 | 9,900 |
| 2014-03-31 | $10.08 | $10.42 | 16,900 |
| 2014-03-28 | $10.19 | $10.53 | 8,600 |
| 2014-03-27 | $10.05 | $10.39 | 3,500 |
| 2014-03-26 | $10.08 | $10.42 | 3,400 |
| 2014-03-25 | $10.18 | $10.52 | 3,900 |
| 2014-03-24 | $10.00 | $10.33 | 17,100 |
| 2014-03-21 | $10.00 | $10.33 | 7,000 |
| 2014-03-20 | $9.80 | $10.13 | 7,600 |
| 2014-03-19 | $9.74 | $10.07 | 7,400 |
| 2014-03-18 | $9.97 | $10.30 | 2,100 |
| 2014-03-17 | $9.98 | $10.31 | 4,100 |
| 2014-03-14 | $9.90 | $10.23 | 178,600 |
| 2014-03-13 | $9.86 | $10.19 | 11,100 |
| 2014-03-12 | $9.92 | $10.25 | 3,000 |
| 2014-03-11 | $10.08 | $10.20 | 4,300 |
| 2014-03-10 | $10.28 | $10.40 | 2,500 |
| 2014-03-07 | $10.33 | $10.45 | 31,600 |
| 2014-03-06 | $10.45 | $10.57 | 21,500 |
| 2014-03-05 | $10.48 | $10.60 | 13,500 |
| 2014-03-04 | $10.47 | $10.59 | 71,100 |
| 2014-03-03 | $10.45 | $10.57 | 3,100 |
| 2014-02-28 | $10.51 | $10.63 | 9,400 |
| 2014-02-27 | $10.64 | $10.77 | 12,100 |
| 2014-02-26 | $10.36 | $10.48 | 20,600 |
| 2014-02-25 | $10.43 | $10.55 | 17,300 |
| 2014-02-24 | $10.53 | $10.65 | 28,600 |
| 2014-02-21 | $10.85 | $10.98 | 7,200 |
| 2014-02-20 | $10.83 | $10.96 | 8,700 |
| 2014-02-19 | $10.95 | $11.08 | 62,900 |
| 2014-02-18 | $10.88 | $11.01 | 68,400 |
| 2014-02-14 | $10.61 | $10.73 | 4,400 |
| 2014-02-13 | $10.60 | $10.72 | 4,400 |
| 2014-02-12 | $10.47 | $10.59 | 2,700 |
| 2014-02-11 | $10.39 | $10.51 | 4,800 |
| 2014-02-10 | $10.20 | $10.32 | 4,700 |
| 2014-02-07 | $10.26 | $10.38 | 10,700 |
| 2014-02-06 | $10.31 | $10.43 | 10,900 |
| 2014-02-05 | $10.14 | $10.26 | 2,400 |
| 2014-02-04 | $10.16 | $10.28 | 10,600 |
| 2014-02-03 | $10.00 | $10.12 | 3,300 |
| 2014-01-31 | $10.25 | $10.37 | 12,200 |
| 2014-01-30 | $10.37 | $10.49 | 13,700 |
| 2014-01-29 | $10.27 | $10.39 | 16,000 |
| 2014-01-28 | $10.50 | $10.62 | 3,800 |
| 2014-01-27 | $10.50 | $10.62 | 64,400 |
| 2014-01-24 | $10.70 | $10.83 | 5,200 |
| 2014-01-23 | $10.88 | $11.01 | 5,300 |
| 2014-01-22 | $11.11 | $11.24 | 22,000 |
| 2014-01-21 | $11.07 | $11.20 | 32,500 |
| 2014-01-17 | $11.11 | $11.24 | 3,500 |
| 2014-01-16 | $11.00 | $11.13 | 101,700 |
| 2014-01-15 | $11.21 | $11.34 | 9,900 |
| 2014-01-14 | $11.04 | $11.17 | 13,400 |
| 2014-01-13 | $11.02 | $11.15 | 204,000 |
| 2014-01-10 | $11.16 | $11.29 | 13,500 |
| 2014-01-09 | $11.02 | $11.15 | 8,000 |
| 2014-01-08 | $11.04 | $11.17 | 6,900 |
| 2014-01-07 | $11.00 | $11.13 | 401,900 |
| 2014-01-06 | $10.85 | $10.98 | 26,900 |
| 2014-01-03 | $10.77 | $10.90 | 1,500 |
| 2014-01-02 | $10.75 | $10.88 | 47,500 |