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
- 1999-11-12 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 | $9.47 | $9.47 | 182,300 | — | — |
| 2014-12-30 | $9.32 | $9.32 | 124,200 | — | — |
| 2014-12-29 | $9.24 | $9.24 | 80,300 | — | — |
| 2014-12-26 | $9.52 | $9.52 | 95,100 | — | — |
| 2014-12-24 | $9.45 | $9.45 | 108,800 | — | — |
| 2014-12-23 | $8.98 | $8.98 | 107,100 | — | — |
| 2014-12-22 | $9.08 | $9.08 | 159,700 | — | — |
| 2014-12-19 | $8.91 | $8.91 | 337,100 | — | — |
| 2014-12-18 | $8.99 | $8.99 | 206,600 | — | — |
| 2014-12-17 | $9.02 | $9.02 | 180,000 | — | — |
| 2014-12-16 | $8.68 | $8.68 | 160,000 | — | — |
| 2014-12-15 | $8.71 | $8.71 | 170,900 | — | — |
| 2014-12-12 | $8.93 | $8.93 | 192,000 | — | — |
| 2014-12-11 | $8.81 | $8.81 | 178,200 | — | — |
| 2014-12-10 | $8.83 | $8.83 | 193,500 | — | — |
| 2014-12-09 | $9.03 | $9.03 | 195,400 | — | — |
| 2014-12-08 | $8.66 | $8.66 | 197,200 | — | — |
| 2014-12-05 | $8.62 | $8.62 | 252,500 | — | — |
| 2014-12-04 | $8.34 | $8.34 | 68,100 | — | — |
| 2014-12-03 | $8.43 | $8.43 | 121,700 | — | — |
| 2014-12-02 | $8.32 | $8.32 | 134,100 | — | — |
| 2014-12-01 | $8.27 | $8.27 | 119,100 | — | — |
| 2014-11-28 | $8.67 | $8.67 | 61,000 | — | — |
| 2014-11-26 | $8.80 | $8.80 | 106,200 | — | — |
| 2014-11-25 | $8.65 | $8.65 | 106,300 | — | — |
| 2014-11-24 | $8.72 | $8.72 | 133,300 | — | — |
| 2014-11-21 | $8.78 | $8.78 | 157,200 | — | — |
| 2014-11-20 | $8.76 | $8.76 | 196,400 | — | — |
| 2014-11-19 | $8.62 | $8.62 | 248,600 | — | — |
| 2014-11-18 | $8.97 | $8.97 | 233,500 | — | — |
| 2014-11-17 | $9.09 | $9.09 | 198,200 | — | — |
| 2014-11-14 | $9.19 | $9.19 | 272,600 | — | — |
| 2014-11-13 | $8.68 | $8.68 | 242,900 | — | — |
| 2014-11-12 | $9.24 | $9.24 | 343,400 | — | — |
| 2014-11-11 | $9.19 | $9.19 | 267,700 | — | — |
| 2014-11-10 | $8.97 | $8.97 | 195,200 | — | — |
| 2014-11-07 | $9.08 | $9.08 | 286,900 | — | — |
| 2014-11-06 | $8.85 | $8.85 | 268,900 | — | — |
| 2014-11-05 | $8.49 | $8.49 | 240,200 | — | — |
| 2014-11-04 | $8.71 | $8.71 | 269,900 | — | — |
| 2014-11-03 | $8.62 | $8.62 | 428,400 | — | — |
| 2014-10-31 | $8.42 | $8.42 | 446,000 | — | — |
| 2014-10-30 | $8.48 | $8.48 | 302,200 | — | — |
| 2014-10-29 | $8.36 | $8.36 | 230,800 | — | — |
| 2014-10-28 | $8.33 | $8.33 | 214,800 | — | — |
| 2014-10-27 | $7.80 | $7.80 | 185,400 | — | — |
| 2014-10-24 | $7.75 | $7.75 | 248,100 | — | — |
| 2014-10-23 | $7.88 | $7.88 | 278,300 | — | — |
| 2014-10-22 | $7.53 | $7.53 | 193,500 | — | — |
| 2014-10-21 | $7.77 | $7.77 | 206,900 | — | — |
| 2014-10-20 | $7.79 | $7.79 | 206,400 | — | — |
| 2014-10-17 | $7.81 | $7.81 | 187,200 | — | — |
| 2014-10-16 | $7.87 | $7.87 | 189,300 | — | — |
| 2014-10-15 | $7.51 | $7.51 | 417,500 | — | — |
| 2014-10-14 | $7.64 | $7.64 | 404,000 | — | — |
| 2014-10-13 | $7.86 | $7.86 | 472,000 | — | — |
| 2014-10-10 | $7.77 | $7.77 | 394,700 | — | — |
| 2014-10-09 | $7.91 | $7.91 | 297,600 | — | — |
| 2014-10-08 | $8.20 | $8.20 | 249,500 | — | — |
| 2014-10-07 | $7.93 | $7.93 | 296,100 | — | — |
| 2014-10-06 | $8.01 | $8.01 | 204,100 | — | — |
| 2014-10-03 | $8.27 | $8.27 | 161,500 | — | — |
| 2014-10-02 | $8.35 | $8.35 | 288,700 | — | — |
| 2014-10-01 | $8.16 | $8.16 | 513,100 | — | — |
| 2014-09-30 | $8.58 | $8.58 | 451,400 | — | — |
| 2014-09-29 | $8.92 | $8.92 | 181,300 | — | — |
| 2014-09-26 | $9.05 | $9.05 | 182,800 | — | — |
| 2014-09-25 | $9.03 | $9.03 | 278,200 | — | — |
| 2014-09-24 | $8.99 | $8.99 | 228,500 | — | — |
| 2014-09-23 | $9.07 | $9.07 | 560,100 | — | — |
| 2014-09-22 | $9.03 | $9.03 | 266,100 | — | — |
| 2014-09-19 | $8.95 | $8.95 | 459,700 | — | — |
| 2014-09-18 | $9.40 | $9.40 | 179,800 | — | — |
| 2014-09-17 | $9.58 | $9.58 | 206,700 | — | — |
| 2014-09-16 | $9.54 | $9.54 | 520,600 | — | — |
| 2014-09-15 | $9.65 | $9.65 | 419,600 | — | — |
| 2014-09-12 | $9.96 | $9.96 | 367,600 | — | — |
| 2014-09-11 | $10.01 | $10.01 | 514,100 | — | — |
| 2014-09-10 | $9.93 | $9.93 | 446,800 | — | — |
| 2014-09-09 | $9.86 | $9.86 | 1,684,100 | — | — |
| 2014-09-08 | $11.19 | $11.19 | 1,105,500 | — | — |
| 2014-09-05 | $10.26 | $10.26 | 287,600 | — | — |
| 2014-09-04 | $10.33 | $10.33 | 1,223,900 | — | — |
| 2014-09-03 | $10.23 | $10.23 | 246,500 | — | — |
| 2014-09-02 | $10.46 | $10.46 | 314,000 | — | — |
| 2014-08-29 | $10.48 | $10.48 | 216,000 | — | — |
| 2014-08-28 | $10.33 | $10.33 | 163,900 | — | — |
| 2014-08-27 | $10.45 | $10.45 | 106,800 | — | — |
| 2014-08-26 | $10.59 | $10.59 | 192,700 | — | — |
| 2014-08-25 | $10.33 | $10.33 | 166,400 | — | — |
| 2014-08-22 | $10.52 | $10.52 | 239,900 | — | — |
| 2014-08-21 | $10.74 | $10.74 | 111,200 | — | — |
| 2014-08-20 | $10.71 | $10.71 | 125,600 | — | — |
| 2014-08-19 | $10.80 | $10.80 | 159,700 | — | — |
| 2014-08-18 | $10.81 | $10.81 | 116,500 | — | — |
| 2014-08-15 | $10.73 | $10.73 | 138,500 | — | — |
| 2014-08-14 | $10.84 | $10.84 | 178,900 | — | — |
| 2014-08-13 | $10.89 | $10.89 | 228,500 | — | — |
| 2014-08-12 | $10.76 | $10.76 | 154,800 | — | — |
| 2014-08-11 | $10.73 | $10.73 | 118,000 | — | — |
| 2014-08-08 | $10.71 | $10.71 | 158,000 | — | — |
| 2014-08-07 | $10.74 | $10.74 | 201,200 | — | — |
| 2014-08-06 | $10.88 | $10.88 | 223,900 | — | — |
| 2014-08-05 | $10.65 | $10.65 | 293,100 | — | — |
| 2014-08-04 | $10.78 | $10.78 | 549,300 | — | — |
| 2014-08-01 | $10.50 | $10.50 | 1,724,800 | — | — |
| 2014-07-31 | $13.65 | $13.65 | 289,300 | — | — |
| 2014-07-30 | $13.87 | $13.87 | 281,700 | — | — |
| 2014-07-29 | $13.38 | $13.38 | 104,800 | — | — |
| 2014-07-28 | $13.45 | $13.45 | 193,000 | — | — |
| 2014-07-25 | $13.14 | $13.14 | 170,800 | — | — |
| 2014-07-24 | $13.56 | $13.56 | 96,900 | — | — |
| 2014-07-23 | $13.59 | $13.59 | 110,300 | — | — |
| 2014-07-22 | $13.86 | $13.86 | 149,000 | — | — |
| 2014-07-21 | $13.74 | $13.74 | 144,800 | — | — |
| 2014-07-18 | $13.88 | $13.88 | 249,100 | — | — |
| 2014-07-17 | $12.93 | $12.93 | 307,900 | — | — |
| 2014-07-16 | $13.63 | $13.63 | 223,700 | — | — |
| 2014-07-15 | $13.74 | $13.74 | 281,100 | — | — |
| 2014-07-14 | $14.40 | $14.40 | 435,500 | — | — |
| 2014-07-11 | $14.28 | $14.28 | 445,100 | — | — |
| 2014-07-10 | $14.01 | $14.01 | 766,200 | — | — |
| 2014-07-09 | $12.57 | $12.57 | 157,300 | — | — |
| 2014-07-08 | $12.47 | $12.47 | 213,200 | — | — |
| 2014-07-07 | $12.70 | $12.70 | 160,500 | — | — |
| 2014-07-03 | $13.06 | $13.06 | 180,800 | — | — |
| 2014-07-02 | $12.80 | $12.80 | 255,600 | — | — |
| 2014-07-01 | $12.88 | $12.88 | 498,100 | — | — |
| 2014-06-30 | $12.72 | $12.72 | 786,900 | — | — |
| 2014-06-27 | $11.48 | $11.48 | 202,800 | — | — |
| 2014-06-26 | $11.39 | $11.39 | 56,200 | — | — |
| 2014-06-25 | $11.36 | $11.36 | 117,600 | — | — |
| 2014-06-24 | $11.27 | $11.27 | 95,900 | — | — |
| 2014-06-23 | $11.42 | $11.42 | 79,900 | — | — |
| 2014-06-20 | $11.52 | $11.52 | 241,800 | — | — |
| 2014-06-19 | $11.48 | $11.48 | 101,600 | — | — |
| 2014-06-18 | $11.59 | $11.59 | 135,200 | — | — |
| 2014-06-17 | $11.64 | $11.64 | 284,300 | — | — |
| 2014-06-16 | $11.21 | $11.21 | 60,300 | — | — |
| 2014-06-13 | $11.04 | $11.04 | 59,500 | — | — |
| 2014-06-12 | $11.17 | $11.17 | 121,300 | — | — |
| 2014-06-11 | $11.24 | $11.24 | 137,200 | — | — |
| 2014-06-10 | $11.21 | $11.21 | 113,600 | — | — |
| 2014-06-09 | $11.17 | $11.17 | 160,900 | — | — |
| 2014-06-06 | $10.97 | $10.97 | 223,200 | — | — |
| 2014-06-05 | $10.56 | $10.56 | 217,500 | — | — |
| 2014-06-04 | $10.39 | $10.39 | 137,200 | — | — |
| 2014-06-03 | $10.40 | $10.40 | 90,300 | — | — |
| 2014-06-02 | $10.58 | $10.58 | 139,100 | — | — |
| 2014-05-30 | $10.81 | $10.81 | 134,300 | — | — |
| 2014-05-29 | $10.86 | $10.86 | 171,000 | — | — |
| 2014-05-28 | $10.72 | $10.72 | 98,600 | — | — |
| 2014-05-27 | $10.75 | $10.75 | 115,400 | — | — |
| 2014-05-23 | $10.65 | $10.65 | 82,800 | — | — |
| 2014-05-22 | $10.60 | $10.60 | 105,100 | — | — |
| 2014-05-21 | $10.45 | $10.45 | 96,800 | — | — |
| 2014-05-20 | $10.63 | $10.63 | 253,900 | — | — |
| 2014-05-19 | $10.71 | $10.71 | 74,400 | — | — |
| 2014-05-16 | $10.62 | $10.62 | 146,500 | — | — |
| 2014-05-15 | $10.39 | $10.39 | 182,900 | — | — |
| 2014-05-14 | $10.55 | $10.55 | 177,800 | — | — |
| 2014-05-13 | $10.79 | $10.79 | 195,900 | — | — |
| 2014-05-12 | $11.03 | $11.03 | 352,900 | — | — |
| 2014-05-09 | $10.40 | $10.40 | 129,700 | — | — |
| 2014-05-08 | $10.16 | $10.16 | 170,900 | — | — |
| 2014-05-07 | $10.15 | $10.15 | 207,500 | — | — |
| 2014-05-06 | $10.30 | $10.30 | 156,600 | — | — |
| 2014-05-05 | $10.55 | $10.55 | 201,900 | — | — |
| 2014-05-02 | $10.52 | $10.52 | 251,200 | — | — |
| 2014-05-01 | $10.78 | $10.78 | 365,500 | — | — |
| 2014-04-30 | $11.34 | $11.34 | 607,500 | — | — |
| 2014-04-29 | $10.26 | $10.26 | 222,800 | — | — |
| 2014-04-28 | $10.46 | $10.46 | 216,900 | — | — |
| 2014-04-25 | $10.72 | $10.72 | 333,800 | — | — |
| 2014-04-24 | $10.90 | $10.90 | 236,000 | — | — |
| 2014-04-23 | $10.91 | $10.91 | 168,800 | — | — |
| 2014-04-22 | $11.32 | $11.32 | 297,700 | — | — |
| 2014-04-21 | $10.79 | $10.79 | 185,600 | — | — |
| 2014-04-17 | $10.52 | $10.52 | 128,400 | — | — |
| 2014-04-16 | $10.43 | $10.43 | 140,900 | — | — |
| 2014-04-15 | $10.31 | $10.31 | 201,100 | — | — |
| 2014-04-14 | $10.35 | $10.35 | 184,000 | — | — |
| 2014-04-11 | $10.61 | $10.61 | 438,400 | — | — |
| 2014-04-10 | $10.50 | $10.50 | 326,300 | — | — |
| 2014-04-09 | $10.52 | $10.52 | 318,100 | — | — |
| 2014-04-08 | $10.29 | $10.29 | 284,000 | — | — |
| 2014-04-07 | $10.47 | $10.47 | 303,500 | — | — |
| 2014-04-04 | $10.63 | $10.63 | 323,100 | — | — |
| 2014-04-03 | $11.15 | $11.15 | 171,000 | — | — |
| 2014-04-02 | $11.42 | $11.42 | 267,500 | — | — |
| 2014-04-01 | $11.30 | $11.30 | 401,100 | — | — |
| 2014-03-31 | $10.55 | $10.55 | 258,200 | — | — |
| 2014-03-28 | $10.46 | $10.46 | 348,500 | — | — |
| 2014-03-27 | $9.76 | $9.76 | 207,700 | — | — |
| 2014-03-26 | $9.98 | $9.98 | 234,900 | — | — |
| 2014-03-25 | $10.56 | $10.56 | 114,400 | — | — |
| 2014-03-24 | $10.51 | $10.51 | 175,200 | — | — |
| 2014-03-21 | $10.74 | $10.74 | 199,100 | — | — |
| 2014-03-20 | $10.60 | $10.60 | 74,000 | — | — |
| 2014-03-19 | $10.61 | $10.61 | 113,900 | — | — |
| 2014-03-18 | $10.69 | $10.69 | 109,900 | — | — |
| 2014-03-17 | $10.27 | $10.27 | 138,200 | — | — |
| 2014-03-14 | $10.21 | $10.21 | 221,600 | — | — |
| 2014-03-13 | $10.17 | $10.17 | 241,400 | — | — |
| 2014-03-12 | $10.20 | $10.20 | 273,800 | — | — |
| 2014-03-11 | $10.40 | $10.40 | 249,000 | — | — |
| 2014-03-10 | $10.64 | $10.64 | 376,900 | — | — |
| 2014-03-07 | $10.89 | $10.89 | 180,500 | — | — |
| 2014-03-06 | $11.11 | $11.11 | 282,100 | — | — |
| 2014-03-05 | $11.28 | $11.28 | 311,300 | — | — |
| 2014-03-04 | $11.48 | $11.48 | 377,500 | — | — |
| 2014-03-03 | $11.62 | $11.62 | 203,700 | — | — |
| 2014-02-28 | $11.95 | $11.95 | 280,000 | — | — |
| 2014-02-27 | $12.15 | $12.15 | 274,200 | — | — |
| 2014-02-26 | $12.04 | $12.04 | 361,900 | — | — |
| 2014-02-25 | $12.03 | $12.03 | 236,100 | — | — |
| 2014-02-24 | $11.94 | $11.94 | 280,100 | — | — |
| 2014-02-21 | $12.13 | $12.13 | 559,000 | — | — |
| 2014-02-20 | $11.74 | $11.74 | 221,900 | — | — |
| 2014-02-19 | $11.36 | $11.36 | 96,800 | — | — |
| 2014-02-18 | $11.59 | $11.59 | 102,900 | — | — |
| 2014-02-14 | $11.24 | $11.24 | 85,300 | — | — |
| 2014-02-13 | $11.20 | $11.20 | 71,900 | — | — |
| 2014-02-12 | $11.16 | $11.16 | 310,400 | — | — |
| 2014-02-11 | $10.82 | $10.82 | 82,900 | — | — |
| 2014-02-10 | $10.84 | $10.84 | 79,400 | — | — |
| 2014-02-07 | $10.92 | $10.92 | 121,000 | — | — |
| 2014-02-06 | $10.63 | $10.63 | 222,400 | — | — |
| 2014-02-05 | $10.79 | $10.79 | 152,100 | — | — |
| 2014-02-04 | $10.85 | $10.85 | 161,700 | — | — |
| 2014-02-03 | $10.88 | $10.88 | 253,900 | — | — |
| 2014-01-31 | $11.70 | $11.70 | 224,600 | — | — |
| 2014-01-30 | $11.89 | $11.89 | 187,300 | — | — |
| 2014-01-29 | $11.98 | $11.98 | 187,600 | — | — |
| 2014-01-28 | $12.01 | $12.01 | 191,300 | — | — |
| 2014-01-27 | $11.57 | $11.57 | 195,600 | — | — |
| 2014-01-24 | $11.66 | $11.66 | 152,200 | — | — |
| 2014-01-23 | $11.97 | $11.97 | 120,900 | — | — |
| 2014-01-22 | $12.24 | $12.24 | 94,300 | — | — |
| 2014-01-21 | $12.19 | $12.19 | 115,900 | — | — |
| 2014-01-17 | $12.03 | $12.03 | 164,900 | — | — |
| 2014-01-16 | $11.97 | $11.97 | 164,400 | — | — |
| 2014-01-15 | $12.22 | $12.22 | 181,400 | — | — |
| 2014-01-14 | $12.44 | $12.44 | 342,200 | — | — |
| 2014-01-13 | $11.49 | $11.49 | 268,300 | — | — |
| 2014-01-10 | $11.96 | $11.96 | 229,000 | — | — |
| 2014-01-09 | $11.95 | $11.95 | 391,000 | — | — |
| 2014-01-08 | $11.41 | $11.41 | 217,300 | — | — |
| 2014-01-07 | $11.15 | $11.15 | 187,500 | — | — |
| 2014-01-06 | $10.53 | $10.53 | 124,600 | — | — |
| 2014-01-03 | $10.52 | $10.52 | 144,000 | — | — |
| 2014-01-02 | $10.23 | $10.23 | 184,800 | — | — |