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
- 2011-02-09 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 | $12.44 | $14.89 | 283,700 | — | — |
| 2014-12-30 | $12.64 | $15.13 | 313,300 | — | — |
| 2014-12-29 | $12.70 | $15.20 | 350,000 | — | — |
| 2014-12-26 | $12.59 | $15.07 | 201,500 | — | — |
| 2014-12-24 | $12.47 | $14.93 | 225,200 | — | — |
| 2014-12-23 | $12.44 | $14.89 | 297,900 | — | — |
| 2014-12-22 | $12.27 | $14.69 | 506,800 | — | — |
| 2014-12-19 | $12.19 | $14.59 | 2,849,900 | — | — |
| 2014-12-18 | $12.42 | $14.87 | 856,000 | — | — |
| 2014-12-17 | $12.19 | $14.59 | 972,500 | — | — |
| 2014-12-16 | $11.71 | $14.02 | 627,800 | — | — |
| 2014-12-15 | $11.62 | $13.91 | 574,700 | — | — |
| 2014-12-12 | $11.71 | $14.02 | 390,500 | — | — |
| 2014-12-11 | $11.99 | $14.35 | 386,300 | — | — |
| 2014-12-10 | $11.92 | $14.27 | 373,900 | — | — |
| 2014-12-09 | $12.04 | $14.41 | 702,300 | — | — |
| 2014-12-08 | $11.92 | $14.27 | 629,100 | — | — |
| 2014-12-05 | $11.90 | $14.25 | 686,700 | — | — |
| 2014-12-04 | $11.79 | $14.11 | 503,100 | — | — |
| 2014-12-03 | $11.80 | $14.13 | 1,095,700 | — | — |
| 2014-12-02 | $11.69 | $14.00 | 733,900 | — | — |
| 2014-12-01 | $11.51 | $13.78 | 528,700 | — | — |
| 2014-11-28 | $11.60 | $13.89 | 314,600 | — | — |
| 2014-11-26 | $11.52 | $13.79 | 570,400 | — | — |
| 2014-11-25 | $11.48 | $13.74 | 474,400 | — | — |
| 2014-11-24 | $11.52 | $13.79 | 326,400 | — | — |
| 2014-11-21 | $11.41 | $13.66 | 385,600 | — | — |
| 2014-11-20 | $11.36 | $13.60 | 456,000 | — | — |
| 2014-11-19 | $11.41 | $13.66 | 524,300 | — | — |
| 2014-11-18 | $11.47 | $13.73 | 554,100 | — | — |
| 2014-11-17 | $11.49 | $13.76 | 315,900 | — | — |
| 2014-11-14 | $11.54 | $13.82 | 306,900 | — | — |
| 2014-11-13 | $11.57 | $13.85 | 779,800 | — | — |
| 2014-11-12 | $11.61 | $13.90 | 718,800 | — | — |
| 2014-11-11 | $11.59 | $13.73 | 553,200 | — | — |
| 2014-11-10 | $11.74 | $13.91 | 338,800 | — | — |
| 2014-11-07 | $11.67 | $13.83 | 400,500 | — | — |
| 2014-11-06 | $11.72 | $13.89 | 472,400 | — | — |
| 2014-11-05 | $11.64 | $13.79 | 364,400 | — | — |
| 2014-11-04 | $11.74 | $13.91 | 673,800 | — | — |
| 2014-11-03 | $11.76 | $13.94 | 1,471,900 | — | — |
| 2014-10-31 | $11.64 | $13.79 | 899,900 | — | — |
| 2014-10-30 | $11.64 | $13.79 | 662,600 | — | — |
| 2014-10-29 | $11.63 | $13.78 | 345,500 | — | — |
| 2014-10-28 | $11.70 | $13.86 | 450,900 | — | — |
| 2014-10-27 | $11.60 | $13.75 | 333,700 | — | — |
| 2014-10-24 | $11.55 | $13.69 | 273,700 | — | — |
| 2014-10-23 | $11.58 | $13.72 | 603,800 | — | — |
| 2014-10-22 | $11.46 | $13.58 | 591,900 | — | — |
| 2014-10-21 | $11.47 | $13.59 | 525,700 | — | — |
| 2014-10-20 | $11.23 | $13.31 | 374,500 | — | — |
| 2014-10-17 | $10.94 | $12.96 | 470,600 | — | — |
| 2014-10-16 | $10.93 | $12.95 | 908,100 | — | — |
| 2014-10-15 | $10.77 | $12.76 | 934,300 | — | — |
| 2014-10-14 | $10.71 | $12.69 | 927,300 | — | — |
| 2014-10-13 | $10.65 | $12.62 | 582,000 | — | — |
| 2014-10-10 | $10.82 | $12.82 | 893,200 | — | — |
| 2014-10-09 | $10.94 | $12.96 | 768,700 | — | — |
| 2014-10-08 | $11.24 | $13.32 | 1,431,900 | — | — |
| 2014-10-07 | $10.80 | $12.80 | 659,700 | — | — |
| 2014-10-06 | $10.97 | $13.00 | 992,600 | — | — |
| 2014-10-03 | $10.99 | $13.02 | 793,200 | — | — |
| 2014-10-02 | $10.80 | $12.80 | 394,800 | — | — |
| 2014-10-01 | $10.71 | $12.69 | 742,700 | — | — |
| 2014-09-30 | $10.78 | $12.77 | 384,200 | — | — |
| 2014-09-29 | $10.95 | $12.98 | 249,800 | — | — |
| 2014-09-26 | $10.93 | $12.95 | 299,900 | — | — |
| 2014-09-25 | $10.73 | $12.72 | 351,900 | — | — |
| 2014-09-24 | $10.79 | $12.79 | 507,600 | — | — |
| 2014-09-23 | $10.83 | $12.83 | 527,900 | — | — |
| 2014-09-22 | $10.95 | $12.98 | 364,500 | — | — |
| 2014-09-19 | $11.03 | $13.07 | 993,400 | — | — |
| 2014-09-18 | $10.93 | $12.95 | 604,700 | — | — |
| 2014-09-17 | $10.78 | $12.77 | 372,200 | — | — |
| 2014-09-16 | $10.76 | $12.75 | 789,700 | — | — |
| 2014-09-15 | $10.45 | $12.38 | 748,500 | — | — |
| 2014-09-12 | $10.31 | $12.22 | 512,900 | — | — |
| 2014-09-11 | $10.62 | $12.58 | 464,600 | — | — |
| 2014-09-10 | $10.51 | $12.45 | 416,000 | — | — |
| 2014-09-09 | $10.57 | $12.53 | 275,600 | — | — |
| 2014-09-08 | $10.75 | $12.74 | 224,000 | — | — |
| 2014-09-05 | $10.84 | $12.85 | 192,600 | — | — |
| 2014-09-04 | $10.80 | $12.80 | 354,000 | — | — |
| 2014-09-03 | $10.86 | $12.87 | 237,700 | — | — |
| 2014-09-02 | $10.90 | $12.92 | 448,400 | — | — |
| 2014-08-29 | $10.95 | $12.98 | 223,300 | — | — |
| 2014-08-28 | $10.97 | $13.00 | 288,900 | — | — |
| 2014-08-27 | $11.00 | $13.04 | 257,000 | — | — |
| 2014-08-26 | $11.05 | $13.09 | 455,000 | — | — |
| 2014-08-25 | $10.97 | $13.00 | 168,500 | — | — |
| 2014-08-22 | $10.97 | $13.00 | 175,000 | — | — |
| 2014-08-21 | $11.07 | $13.12 | 339,300 | — | — |
| 2014-08-20 | $10.99 | $13.02 | 170,000 | — | — |
| 2014-08-19 | $11.02 | $13.06 | 351,500 | — | — |
| 2014-08-18 | $11.00 | $13.04 | 451,800 | — | — |
| 2014-08-15 | $10.86 | $12.87 | 469,800 | — | — |
| 2014-08-14 | $10.88 | $12.89 | 561,600 | — | — |
| 2014-08-13 | $10.73 | $12.72 | 504,400 | — | — |
| 2014-08-12 | $10.68 | $12.52 | 218,200 | — | — |
| 2014-08-11 | $10.77 | $12.62 | 319,400 | — | — |
| 2014-08-08 | $10.82 | $12.68 | 359,000 | — | — |
| 2014-08-07 | $10.72 | $12.56 | 651,900 | — | — |
| 2014-08-06 | $10.48 | $12.28 | 320,200 | — | — |
| 2014-08-05 | $10.35 | $12.13 | 271,100 | — | — |
| 2014-08-04 | $10.54 | $12.35 | 367,500 | — | — |
| 2014-08-01 | $10.31 | $12.08 | 520,300 | — | — |
| 2014-07-31 | $10.27 | $12.04 | 569,700 | — | — |
| 2014-07-30 | $10.31 | $12.08 | 403,100 | — | — |
| 2014-07-29 | $10.37 | $12.15 | 354,200 | — | — |
| 2014-07-28 | $10.37 | $12.15 | 170,400 | — | — |
| 2014-07-25 | $10.37 | $12.15 | 359,500 | — | — |
| 2014-07-24 | $10.49 | $12.29 | 344,200 | — | — |
| 2014-07-23 | $10.65 | $12.48 | 217,400 | — | — |
| 2014-07-22 | $10.71 | $12.55 | 200,400 | — | — |
| 2014-07-21 | $10.68 | $12.52 | 229,700 | — | — |
| 2014-07-18 | $10.68 | $12.52 | 322,100 | — | — |
| 2014-07-17 | $10.52 | $12.33 | 223,100 | — | — |
| 2014-07-16 | $10.67 | $12.50 | 308,900 | — | — |
| 2014-07-15 | $10.61 | $12.43 | 233,800 | — | — |
| 2014-07-14 | $10.71 | $12.55 | 224,400 | — | — |
| 2014-07-11 | $10.61 | $12.43 | 178,000 | — | — |
| 2014-07-10 | $10.64 | $12.47 | 221,100 | — | — |
| 2014-07-09 | $10.67 | $12.50 | 183,900 | — | — |
| 2014-07-08 | $10.65 | $12.48 | 761,100 | — | — |
| 2014-07-07 | $10.55 | $12.36 | 257,000 | — | — |
| 2014-07-03 | $10.66 | $12.49 | 180,900 | — | — |
| 2014-07-02 | $10.62 | $12.45 | 301,800 | — | — |
| 2014-07-01 | $10.69 | $12.53 | 410,600 | — | — |
| 2014-06-30 | $10.60 | $12.42 | 462,800 | — | — |
| 2014-06-27 | $10.60 | $12.42 | 792,800 | — | — |
| 2014-06-26 | $10.56 | $12.38 | 395,300 | — | — |
| 2014-06-25 | $10.53 | $12.34 | 319,100 | — | — |
| 2014-06-24 | $10.57 | $12.39 | 406,500 | — | — |
| 2014-06-23 | $10.57 | $12.39 | 747,500 | — | — |
| 2014-06-20 | $10.51 | $12.32 | 517,800 | — | — |
| 2014-06-19 | $10.55 | $12.36 | 409,500 | — | — |
| 2014-06-18 | $10.49 | $12.29 | 326,300 | — | — |
| 2014-06-17 | $10.41 | $12.20 | 630,000 | — | — |
| 2014-06-16 | $10.34 | $12.12 | 295,700 | — | — |
| 2014-06-13 | $10.37 | $12.15 | 271,200 | — | — |
| 2014-06-12 | $10.32 | $12.09 | 468,200 | — | — |
| 2014-06-11 | $10.26 | $12.02 | 462,500 | — | — |
| 2014-06-10 | $10.33 | $12.11 | 1,110,900 | — | — |
| 2014-06-09 | $10.35 | $12.13 | 599,500 | — | — |
| 2014-06-06 | $10.61 | $12.43 | 724,500 | — | — |
| 2014-06-05 | $10.49 | $12.29 | 582,500 | — | — |
| 2014-06-04 | $10.16 | $11.91 | 447,700 | — | — |
| 2014-06-03 | $10.13 | $11.87 | 722,600 | — | — |
| 2014-06-02 | $10.14 | $11.88 | 624,300 | — | — |
| 2014-05-30 | $10.04 | $11.77 | 1,243,900 | — | — |
| 2014-05-29 | $9.87 | $11.57 | 358,100 | — | — |
| 2014-05-28 | $9.82 | $11.51 | 647,800 | — | — |
| 2014-05-27 | $9.97 | $11.68 | 659,900 | — | — |
| 2014-05-23 | $9.65 | $11.31 | 607,700 | — | — |
| 2014-05-22 | $9.53 | $11.17 | 362,400 | — | — |
| 2014-05-21 | $9.39 | $11.00 | 357,400 | — | — |
| 2014-05-20 | $9.43 | $11.05 | 399,800 | — | — |
| 2014-05-19 | $9.56 | $11.20 | 512,600 | — | — |
| 2014-05-16 | $9.43 | $11.05 | 377,400 | — | — |
| 2014-05-15 | $9.30 | $10.90 | 456,400 | — | — |
| 2014-05-14 | $9.50 | $11.13 | 552,800 | — | — |
| 2014-05-13 | $9.45 | $10.94 | 756,700 | — | — |
| 2014-05-12 | $9.48 | $10.98 | 619,900 | — | — |
| 2014-05-09 | $9.24 | $10.70 | 793,900 | — | — |
| 2014-05-08 | $9.11 | $10.55 | 419,300 | — | — |
| 2014-05-07 | $9.13 | $10.57 | 437,900 | — | — |
| 2014-05-06 | $9.12 | $10.56 | 594,000 | — | — |
| 2014-05-05 | $9.12 | $10.56 | 477,700 | — | — |
| 2014-05-02 | $9.14 | $10.58 | 625,000 | — | — |
| 2014-05-01 | $9.10 | $10.54 | 804,200 | — | — |
| 2014-04-30 | $9.06 | $10.49 | 408,300 | — | — |
| 2014-04-29 | $9.01 | $10.43 | 437,300 | — | — |
| 2014-04-28 | $9.04 | $10.47 | 429,400 | — | — |
| 2014-04-25 | $9.01 | $10.43 | 340,300 | — | — |
| 2014-04-24 | $9.12 | $10.56 | 351,000 | — | — |
| 2014-04-23 | $9.19 | $10.64 | 403,600 | — | — |
| 2014-04-22 | $9.25 | $10.71 | 516,100 | — | — |
| 2014-04-21 | $9.19 | $10.64 | 246,800 | — | — |
| 2014-04-17 | $9.12 | $10.56 | 584,100 | — | — |
| 2014-04-16 | $9.07 | $10.50 | 721,900 | — | — |
| 2014-04-15 | $9.02 | $10.44 | 670,200 | — | — |
| 2014-04-14 | $9.07 | $10.50 | 715,700 | — | — |
| 2014-04-11 | $9.16 | $10.61 | 416,100 | — | — |
| 2014-04-10 | $9.17 | $10.62 | 382,500 | — | — |
| 2014-04-09 | $9.27 | $10.73 | 329,700 | — | — |
| 2014-04-08 | $9.27 | $10.73 | 544,200 | — | — |
| 2014-04-07 | $9.23 | $10.69 | 956,100 | — | — |
| 2014-04-04 | $9.36 | $10.84 | 578,900 | — | — |
| 2014-04-03 | $9.45 | $10.94 | 579,200 | — | — |
| 2014-04-02 | $9.47 | $10.97 | 342,600 | — | — |
| 2014-04-01 | $9.47 | $10.97 | 462,900 | — | — |
| 2014-03-31 | $9.28 | $10.75 | 455,600 | — | — |
| 2014-03-28 | $9.11 | $10.55 | 269,900 | — | — |
| 2014-03-27 | $9.16 | $10.61 | 523,000 | — | — |
| 2014-03-26 | $9.13 | $10.57 | 642,400 | — | — |
| 2014-03-25 | $9.08 | $10.51 | 511,100 | — | — |
| 2014-03-24 | $9.10 | $10.54 | 451,000 | — | — |
| 2014-03-21 | $9.38 | $10.86 | 1,222,300 | — | — |
| 2014-03-20 | $9.06 | $10.49 | 521,700 | — | — |
| 2014-03-19 | $9.05 | $10.48 | 736,500 | — | — |
| 2014-03-18 | $9.08 | $10.51 | 782,900 | — | — |
| 2014-03-17 | $9.08 | $10.51 | 442,800 | — | — |
| 2014-03-14 | $9.18 | $10.63 | 304,000 | — | — |
| 2014-03-13 | $9.10 | $10.54 | 396,400 | — | — |
| 2014-03-12 | $9.23 | $10.69 | 337,000 | — | — |
| 2014-03-11 | $9.22 | $10.68 | 317,400 | — | — |
| 2014-03-10 | $9.28 | $10.75 | 294,900 | — | — |
| 2014-03-07 | $9.28 | $10.75 | 449,800 | — | — |
| 2014-03-06 | $9.39 | $10.87 | 206,600 | — | — |
| 2014-03-05 | $9.37 | $10.85 | 412,300 | — | — |
| 2014-03-04 | $9.48 | $10.98 | 740,500 | — | — |
| 2014-03-03 | $9.27 | $10.73 | 479,600 | — | — |
| 2014-02-28 | $9.24 | $10.70 | 728,600 | — | — |
| 2014-02-27 | $9.11 | $10.55 | 361,100 | — | — |
| 2014-02-26 | $9.26 | $10.72 | 383,000 | — | — |
| 2014-02-25 | $9.19 | $10.64 | 379,000 | — | — |
| 2014-02-24 | $9.22 | $10.68 | 707,000 | — | — |
| 2014-02-21 | $9.13 | $10.57 | 541,100 | — | — |
| 2014-02-20 | $9.20 | $10.65 | 457,800 | — | — |
| 2014-02-19 | $9.13 | $10.57 | 379,700 | — | — |
| 2014-02-18 | $9.11 | $10.55 | 417,100 | — | — |
| 2014-02-14 | $9.13 | $10.57 | 410,200 | — | — |
| 2014-02-13 | $9.09 | $10.53 | 363,000 | — | — |
| 2014-02-12 | $9.03 | $10.46 | 413,700 | — | — |
| 2014-02-11 | $9.03 | $10.32 | 711,000 | — | — |
| 2014-02-10 | $8.99 | $10.28 | 475,400 | — | — |
| 2014-02-07 | $8.89 | $10.16 | 413,100 | — | — |
| 2014-02-06 | $8.84 | $10.11 | 607,700 | — | — |
| 2014-02-05 | $8.68 | $9.92 | 625,800 | — | — |
| 2014-02-04 | $8.92 | $10.20 | 679,300 | — | — |
| 2014-02-03 | $8.86 | $10.13 | 1,050,100 | — | — |
| 2014-01-31 | $8.91 | $10.19 | 804,500 | — | — |
| 2014-01-30 | $8.94 | $10.22 | 1,006,300 | — | — |
| 2014-01-29 | $8.89 | $10.16 | 1,501,800 | — | — |
| 2014-01-28 | $8.95 | $10.23 | 1,455,100 | — | — |
| 2014-01-27 | $8.71 | $9.96 | 1,613,100 | — | — |
| 2014-01-24 | $8.73 | $9.98 | 979,100 | — | — |
| 2014-01-23 | $8.85 | $10.12 | 302,300 | — | — |
| 2014-01-22 | $8.87 | $10.14 | 443,000 | — | — |
| 2014-01-21 | $8.90 | $10.18 | 698,700 | — | — |
| 2014-01-17 | $8.92 | $10.20 | 344,600 | — | — |
| 2014-01-16 | $8.95 | $10.23 | 505,900 | — | — |
| 2014-01-15 | $8.99 | $10.28 | 721,200 | — | — |
| 2014-01-14 | $8.95 | $10.23 | 656,400 | — | — |
| 2014-01-13 | $8.87 | $10.14 | 636,900 | — | — |
| 2014-01-10 | $8.98 | $10.27 | 242,200 | — | — |
| 2014-01-09 | $9.02 | $10.31 | 551,700 | — | — |
| 2014-01-08 | $8.94 | $10.22 | 492,900 | — | — |
| 2014-01-07 | $8.97 | $10.26 | 490,000 | — | — |
| 2014-01-06 | $8.91 | $10.19 | 441,700 | — | — |
| 2014-01-03 | $8.87 | $10.14 | 623,300 | — | — |
| 2014-01-02 | $8.84 | $10.11 | 727,400 | — | — |