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
- 1997-10-07 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 | $13.89 | $13.89 | 148,300 | — | — |
| 2014-12-30 | $14.02 | $14.02 | 85,600 | — | — |
| 2014-12-29 | $14.15 | $14.15 | 103,600 | — | — |
| 2014-12-26 | $14.73 | $14.73 | 98,000 | — | — |
| 2014-12-24 | $14.33 | $14.33 | 74,800 | — | — |
| 2014-12-23 | $14.25 | $14.25 | 131,100 | — | — |
| 2014-12-22 | $14.24 | $14.24 | 167,300 | — | — |
| 2014-12-19 | $14.00 | $14.00 | 215,500 | — | — |
| 2014-12-18 | $13.66 | $13.66 | 370,100 | — | — |
| 2014-12-17 | $13.41 | $13.41 | 203,500 | — | — |
| 2014-12-16 | $12.58 | $12.58 | 106,000 | — | — |
| 2014-12-15 | $12.78 | $12.78 | 110,800 | — | — |
| 2014-12-12 | $13.27 | $13.27 | 91,300 | — | — |
| 2014-12-11 | $13.16 | $13.16 | 162,700 | — | — |
| 2014-12-10 | $13.13 | $13.13 | 154,100 | — | — |
| 2014-12-09 | $13.57 | $13.57 | 244,600 | — | — |
| 2014-12-08 | $13.24 | $13.24 | 201,200 | — | — |
| 2014-12-05 | $13.46 | $13.46 | 190,400 | — | — |
| 2014-12-04 | $12.90 | $12.90 | 299,400 | — | — |
| 2014-12-03 | $12.84 | $12.84 | 240,800 | — | — |
| 2014-12-02 | $11.62 | $11.62 | 191,500 | — | — |
| 2014-12-01 | $11.19 | $11.19 | 187,900 | — | — |
| 2014-11-28 | $11.55 | $11.55 | 100,700 | — | — |
| 2014-11-26 | $11.92 | $11.92 | 142,400 | — | — |
| 2014-11-25 | $11.36 | $11.36 | 139,000 | — | — |
| 2014-11-24 | $11.22 | $11.22 | 167,000 | — | — |
| 2014-11-21 | $10.65 | $10.65 | 338,100 | — | — |
| 2014-11-20 | $10.67 | $10.67 | 471,900 | — | — |
| 2014-11-19 | $8.98 | $8.98 | 270,300 | — | — |
| 2014-11-18 | $8.69 | $8.69 | 239,100 | — | — |
| 2014-11-17 | $8.93 | $8.93 | 103,100 | — | — |
| 2014-11-14 | $9.14 | $9.14 | 224,500 | — | — |
| 2014-11-13 | $9.06 | $9.06 | 157,600 | — | — |
| 2014-11-12 | $9.14 | $9.14 | 184,400 | — | — |
| 2014-11-11 | $9.08 | $9.08 | 109,600 | — | — |
| 2014-11-10 | $9.06 | $9.06 | 162,600 | — | — |
| 2014-11-07 | $9.00 | $9.00 | 133,500 | — | — |
| 2014-11-06 | $8.84 | $8.84 | 153,900 | — | — |
| 2014-11-05 | $9.00 | $9.00 | 79,800 | — | — |
| 2014-11-04 | $9.03 | $9.03 | 81,500 | — | — |
| 2014-11-03 | $9.01 | $9.01 | 79,600 | — | — |
| 2014-10-31 | $9.35 | $9.35 | 79,000 | — | — |
| 2014-10-30 | $9.14 | $9.14 | 109,400 | — | — |
| 2014-10-29 | $9.21 | $9.21 | 128,700 | — | — |
| 2014-10-28 | $9.80 | $9.80 | 133,700 | — | — |
| 2014-10-27 | $9.18 | $9.18 | 65,500 | — | — |
| 2014-10-24 | $9.42 | $9.42 | 57,900 | — | — |
| 2014-10-23 | $9.41 | $9.41 | 141,300 | — | — |
| 2014-10-22 | $9.01 | $9.01 | 122,500 | — | — |
| 2014-10-21 | $9.47 | $9.47 | 127,100 | — | — |
| 2014-10-20 | $9.48 | $9.48 | 173,400 | — | — |
| 2014-10-17 | $9.77 | $9.77 | 178,400 | — | — |
| 2014-10-16 | $9.82 | $9.82 | 242,500 | — | — |
| 2014-10-15 | $9.16 | $9.16 | 256,000 | — | — |
| 2014-10-14 | $8.69 | $8.69 | 406,800 | — | — |
| 2014-10-13 | $9.53 | $9.53 | 233,900 | — | — |
| 2014-10-10 | $10.08 | $10.08 | 390,100 | — | — |
| 2014-10-09 | $10.20 | $10.20 | 702,800 | — | — |
| 2014-10-08 | $11.80 | $11.80 | 687,200 | — | — |
| 2014-10-07 | $12.72 | $12.72 | 246,300 | — | — |
| 2014-10-06 | $13.81 | $13.81 | 153,600 | — | — |
| 2014-10-03 | $14.38 | $14.38 | 527,800 | — | — |
| 2014-10-02 | $12.86 | $12.86 | 337,300 | — | — |
| 2014-10-01 | $12.79 | $12.79 | 170,100 | — | — |
| 2014-09-30 | $13.41 | $13.41 | 142,400 | — | — |
| 2014-09-29 | $13.66 | $13.66 | 147,200 | — | — |
| 2014-09-26 | $13.57 | $13.57 | 166,000 | — | — |
| 2014-09-25 | $13.32 | $13.32 | 286,100 | — | — |
| 2014-09-24 | $14.39 | $14.39 | 228,300 | — | — |
| 2014-09-23 | $14.56 | $14.56 | 132,400 | — | — |
| 2014-09-22 | $15.00 | $15.00 | 279,900 | — | — |
| 2014-09-19 | $15.10 | $15.10 | 741,800 | — | — |
| 2014-09-18 | $15.10 | $15.10 | 319,600 | — | — |
| 2014-09-17 | $15.03 | $15.03 | 239,100 | — | — |
| 2014-09-16 | $15.00 | $15.00 | 361,900 | — | — |
| 2014-09-15 | $15.02 | $15.02 | 525,900 | — | — |
| 2014-09-12 | $15.03 | $15.03 | 554,000 | — | — |
| 2014-09-11 | $15.25 | $15.25 | 2,001,500 | — | — |
| 2014-09-10 | $19.56 | $19.56 | 413,300 | — | — |
| 2014-09-09 | $19.66 | $19.66 | 211,700 | — | — |
| 2014-09-08 | $20.99 | $20.99 | 596,900 | — | — |
| 2014-09-05 | $17.80 | $17.80 | 85,500 | — | — |
| 2014-09-04 | $17.51 | $17.51 | 140,900 | — | — |
| 2014-09-03 | $18.15 | $18.15 | 392,300 | — | — |
| 2014-09-02 | $18.26 | $18.26 | 437,600 | — | — |
| 2014-08-29 | $17.09 | $17.09 | 319,200 | — | — |
| 2014-08-28 | $15.73 | $15.73 | 251,300 | — | — |
| 2014-08-27 | $14.40 | $14.40 | 63,800 | — | — |
| 2014-08-26 | $14.17 | $14.17 | 97,200 | — | — |
| 2014-08-25 | $13.68 | $13.68 | 150,100 | — | — |
| 2014-08-22 | $14.03 | $14.03 | 65,300 | — | — |
| 2014-08-21 | $13.67 | $13.67 | 91,800 | — | — |
| 2014-08-20 | $14.25 | $14.25 | 173,200 | — | — |
| 2014-08-19 | $14.38 | $14.38 | 230,600 | — | — |
| 2014-08-18 | $13.28 | $13.28 | 223,800 | — | — |
| 2014-08-15 | $11.98 | $11.98 | 130,300 | — | — |
| 2014-08-14 | $11.53 | $11.53 | 160,900 | — | — |
| 2014-08-13 | $10.70 | $10.70 | 63,700 | — | — |
| 2014-08-12 | $11.04 | $11.04 | 48,100 | — | — |
| 2014-08-11 | $10.83 | $10.83 | 31,900 | — | — |
| 2014-08-08 | $10.44 | $10.44 | 21,200 | — | — |
| 2014-08-07 | $10.29 | $10.29 | 29,000 | — | — |
| 2014-08-06 | $10.14 | $10.14 | 44,600 | — | — |
| 2014-08-05 | $10.10 | $10.10 | 81,400 | — | — |
| 2014-08-04 | $10.43 | $10.43 | 22,900 | — | — |
| 2014-08-01 | $10.40 | $10.40 | 93,900 | — | — |
| 2014-07-31 | $11.00 | $11.00 | 63,900 | — | — |
| 2014-07-30 | $11.00 | $11.00 | 13,400 | — | — |
| 2014-07-29 | $11.09 | $11.09 | 65,800 | — | — |
| 2014-07-28 | $11.13 | $11.13 | 48,500 | — | — |
| 2014-07-25 | $11.02 | $11.02 | 27,000 | — | — |
| 2014-07-24 | $11.15 | $11.15 | 37,200 | — | — |
| 2014-07-23 | $11.44 | $11.44 | 28,600 | — | — |
| 2014-07-22 | $11.45 | $11.45 | 69,900 | — | — |
| 2014-07-21 | $11.25 | $11.25 | 111,500 | — | — |
| 2014-07-18 | $11.85 | $11.85 | 46,100 | — | — |
| 2014-07-17 | $11.59 | $11.59 | 87,700 | — | — |
| 2014-07-16 | $11.78 | $11.78 | 80,300 | — | — |
| 2014-07-15 | $11.06 | $11.06 | 50,300 | — | — |
| 2014-07-14 | $10.88 | $10.88 | 35,600 | — | — |
| 2014-07-11 | $10.76 | $10.76 | 41,300 | — | — |
| 2014-07-10 | $10.80 | $10.80 | 35,700 | — | — |
| 2014-07-09 | $10.71 | $10.71 | 20,700 | — | — |
| 2014-07-08 | $10.58 | $10.58 | 61,600 | — | — |
| 2014-07-07 | $10.97 | $10.97 | 64,300 | — | — |
| 2014-07-03 | $10.87 | $10.87 | 19,600 | — | — |
| 2014-07-02 | $10.93 | $10.93 | 42,400 | — | — |
| 2014-07-01 | $10.93 | $10.93 | 78,100 | — | — |
| 2014-06-30 | $11.07 | $11.07 | 76,300 | — | — |
| 2014-06-27 | $11.25 | $11.25 | 123,800 | — | — |
| 2014-06-26 | $11.08 | $11.08 | 80,800 | — | — |
| 2014-06-25 | $11.12 | $11.12 | 80,100 | — | — |
| 2014-06-24 | $10.94 | $10.94 | 108,800 | — | — |
| 2014-06-23 | $10.84 | $10.84 | 89,400 | — | — |
| 2014-06-20 | $10.01 | $10.01 | 80,100 | — | — |
| 2014-06-19 | $9.61 | $9.61 | 128,000 | — | — |
| 2014-06-18 | $9.15 | $9.15 | 39,400 | — | — |
| 2014-06-17 | $8.99 | $8.99 | 41,000 | — | — |
| 2014-06-16 | $9.22 | $9.22 | 28,600 | — | — |
| 2014-06-13 | $9.28 | $9.28 | 34,500 | — | — |
| 2014-06-12 | $9.33 | $9.33 | 76,700 | — | — |
| 2014-06-11 | $9.30 | $9.30 | 23,600 | — | — |
| 2014-06-10 | $8.94 | $8.94 | 56,700 | — | — |
| 2014-06-09 | $8.97 | $8.97 | 39,500 | — | — |
| 2014-06-06 | $8.77 | $8.77 | 31,100 | — | — |
| 2014-06-05 | $8.62 | $8.62 | 57,400 | — | — |
| 2014-06-04 | $8.28 | $8.28 | 62,800 | — | — |
| 2014-06-03 | $8.15 | $8.15 | 87,000 | — | — |
| 2014-06-02 | $7.60 | $7.60 | 25,900 | — | — |
| 2014-05-30 | $7.16 | $7.16 | 57,900 | — | — |
| 2014-05-29 | $6.65 | $6.65 | 58,200 | — | — |
| 2014-05-28 | $6.59 | $6.59 | 80,000 | — | — |
| 2014-05-27 | $6.99 | $6.99 | 76,400 | — | — |
| 2014-05-23 | $6.70 | $6.70 | 33,490 | — | — |
| 2014-05-22 | $7.50 | $7.50 | 9,140 | — | — |
| 2014-05-21 | $7.20 | $7.20 | 23,830 | — | — |
| 2014-05-20 | $7.80 | $7.80 | 25,440 | — | — |
| 2014-05-19 | $7.10 | $7.10 | 55,220 | — | — |
| 2014-05-16 | $7.10 | $7.10 | 29,700 | — | — |
| 2014-05-15 | $7.60 | $7.60 | 35,460 | — | — |
| 2014-05-14 | $7.30 | $7.30 | 10,380 | — | — |
| 2014-05-13 | $7.30 | $7.30 | 11,520 | — | — |
| 2014-05-12 | $7.40 | $7.40 | 25,770 | — | — |
| 2014-05-09 | $7.20 | $7.20 | 21,230 | — | — |
| 2014-05-08 | $7.40 | $7.40 | 21,360 | — | — |
| 2014-05-07 | $7.70 | $7.70 | 29,530 | — | — |
| 2014-05-06 | $8.10 | $8.10 | 46,810 | — | — |
| 2014-05-05 | $8.70 | $8.70 | 7,630 | — | — |
| 2014-05-02 | $8.60 | $8.60 | 11,640 | — | — |
| 2014-05-01 | $8.70 | $8.70 | 15,580 | — | — |
| 2014-04-30 | $8.50 | $8.50 | 29,800 | — | — |
| 2014-04-29 | $8.20 | $8.20 | 25,270 | — | — |
| 2014-04-28 | $8.90 | $8.90 | 18,490 | — | — |
| 2014-04-25 | $8.90 | $8.90 | 9,100 | — | — |
| 2014-04-24 | $9.20 | $9.20 | 7,980 | — | — |
| 2014-04-23 | $9.00 | $9.00 | 12,670 | — | — |
| 2014-04-22 | $9.20 | $9.20 | 11,450 | — | — |
| 2014-04-21 | $9.10 | $9.10 | 8,480 | — | — |
| 2014-04-17 | $8.80 | $8.80 | 12,340 | — | — |
| 2014-04-16 | $8.80 | $8.80 | 27,540 | — | — |
| 2014-04-15 | $8.40 | $8.40 | 155,950 | — | — |
| 2014-04-14 | $8.90 | $8.90 | 51,040 | — | — |
| 2014-04-11 | $9.00 | $9.00 | 54,540 | — | — |
| 2014-04-10 | $9.30 | $9.30 | 17,970 | — | — |
| 2014-04-09 | $9.70 | $9.70 | 33,810 | — | — |
| 2014-04-08 | $9.40 | $9.40 | 54,390 | — | — |
| 2014-04-07 | $9.70 | $9.70 | 49,440 | — | — |
| 2014-04-04 | $10.00 | $10.00 | 138,250 | — | — |
| 2014-04-03 | $10.30 | $10.30 | 109,940 | — | — |
| 2014-04-02 | $10.50 | $10.50 | 165,440 | — | — |
| 2014-04-01 | $11.10 | $11.10 | 542,180 | — | — |
| 2014-03-31 | $11.30 | $11.30 | 289,970 | — | — |
| 2014-03-28 | $10.20 | $10.20 | 93,020 | — | — |
| 2014-03-27 | $10.00 | $10.00 | 150,150 | — | — |
| 2014-03-26 | $10.50 | $10.50 | 933,200 | — | — |
| 2014-03-25 | $9.50 | $9.50 | 85,030 | — | — |
| 2014-03-24 | $9.10 | $9.10 | 55,460 | — | — |
| 2014-03-21 | $9.90 | $9.90 | 95,410 | — | — |
| 2014-03-20 | $9.90 | $9.90 | 131,390 | — | — |
| 2014-03-19 | $9.90 | $9.90 | 256,890 | — | — |
| 2014-03-18 | $9.20 | $9.20 | 91,170 | — | — |
| 2014-03-17 | $9.30 | $9.30 | 98,420 | — | — |
| 2014-03-14 | $8.70 | $8.70 | 23,640 | — | — |
| 2014-03-13 | $8.80 | $8.80 | 56,040 | — | — |
| 2014-03-12 | $9.00 | $9.00 | 37,480 | — | — |
| 2014-03-11 | $8.40 | $8.40 | 47,380 | — | — |
| 2014-03-10 | $9.20 | $9.20 | 33,790 | — | — |
| 2014-03-07 | $8.70 | $8.70 | 29,140 | — | — |
| 2014-03-06 | $8.60 | $8.60 | 27,850 | — | — |
| 2014-03-05 | $8.80 | $8.80 | 13,320 | — | — |
| 2014-03-04 | $8.70 | $8.70 | 49,790 | — | — |
| 2014-03-03 | $9.00 | $9.00 | 15,660 | — | — |
| 2014-02-28 | $8.70 | $8.70 | 31,460 | — | — |
| 2014-02-27 | $9.10 | $9.10 | 14,240 | — | — |
| 2014-02-26 | $8.90 | $8.90 | 17,220 | — | — |
| 2014-02-25 | $8.80 | $8.80 | 72,600 | — | — |
| 2014-02-24 | $9.10 | $9.10 | 44,640 | — | — |
| 2014-02-21 | $9.10 | $9.10 | 31,540 | — | — |
| 2014-02-20 | $9.50 | $9.50 | 53,790 | — | — |
| 2014-02-19 | $9.10 | $9.10 | 181,170 | — | — |
| 2014-02-18 | $8.80 | $8.80 | 37,760 | — | — |
| 2014-02-14 | $7.90 | $7.90 | 70,500 | — | — |
| 2014-02-13 | $8.00 | $8.00 | 35,170 | — | — |
| 2014-02-12 | $8.60 | $8.60 | 47,560 | — | — |
| 2014-02-11 | $8.60 | $8.60 | 21,870 | — | — |
| 2014-02-10 | $8.50 | $8.50 | 22,840 | — | — |
| 2014-02-07 | $8.80 | $8.80 | 27,960 | — | — |
| 2014-02-06 | $8.80 | $8.80 | 32,310 | — | — |
| 2014-02-05 | $8.90 | $8.90 | 49,680 | — | — |
| 2014-02-04 | $9.40 | $9.40 | 44,750 | — | — |
| 2014-02-03 | $9.50 | $9.50 | 51,740 | — | — |
| 2014-01-31 | $9.80 | $9.80 | 143,080 | — | — |
| 2014-01-30 | $9.60 | $9.60 | 32,190 | — | — |
| 2014-01-29 | $9.50 | $9.50 | 144,100 | — | — |
| 2014-01-28 | $9.90 | $9.90 | 144,930 | — | — |
| 2014-01-27 | $9.20 | $9.20 | 35,300 | — | — |
| 2014-01-24 | $9.30 | $9.30 | 58,800 | — | — |
| 2014-01-23 | $9.40 | $9.40 | 57,770 | — | — |
| 2014-01-22 | $9.40 | $9.40 | 53,660 | — | — |
| 2014-01-21 | $9.30 | $9.30 | 105,160 | — | — |
| 2014-01-17 | $9.60 | $9.60 | 157,790 | — | — |
| 2014-01-16 | $9.00 | $9.00 | 72,680 | — | — |
| 2014-01-15 | $8.90 | $8.90 | 155,120 | — | — |
| 2014-01-14 | $7.90 | $7.90 | 116,620 | — | — |
| 2014-01-13 | $7.50 | $7.50 | 83,660 | — | — |
| 2014-01-10 | $7.40 | $7.40 | 43,500 | — | — |
| 2014-01-09 | $7.30 | $7.30 | 25,650 | — | — |
| 2014-01-08 | $7.10 | $7.10 | 35,240 | — | — |
| 2014-01-07 | $7.30 | $7.30 | 76,350 | — | — |
| 2014-01-06 | $6.90 | $6.90 | 35,390 | — | — |
| 2014-01-03 | $5.90 | $5.90 | 57,000 | — | — |
| 2014-01-02 | $6.30 | $6.30 | 25,520 | — | — |