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
- 2008-03-20 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 | $9.75 | $9.75 | 679,200 | — | — |
| 2014-12-30 | $9.96 | $9.96 | 391,500 | — | — |
| 2014-12-29 | $10.15 | $10.15 | 622,300 | — | — |
| 2014-12-26 | $9.93 | $9.93 | 240,600 | — | — |
| 2014-12-24 | $9.85 | $9.85 | 198,400 | — | — |
| 2014-12-23 | $9.72 | $9.72 | 308,700 | — | — |
| 2014-12-22 | $9.66 | $9.66 | 355,900 | — | — |
| 2014-12-19 | $9.76 | $9.76 | 1,455,600 | — | — |
| 2014-12-18 | $9.87 | $9.87 | 789,000 | — | — |
| 2014-12-17 | $9.70 | $9.70 | 745,400 | — | — |
| 2014-12-16 | $9.42 | $9.42 | 700,000 | — | — |
| 2014-12-15 | $9.17 | $9.17 | 540,300 | — | — |
| 2014-12-12 | $9.16 | $9.16 | 445,700 | — | — |
| 2014-12-11 | $9.20 | $9.20 | 598,300 | — | — |
| 2014-12-10 | $9.06 | $9.06 | 486,800 | — | — |
| 2014-12-09 | $9.32 | $9.32 | 526,300 | — | — |
| 2014-12-08 | $9.08 | $9.08 | 450,900 | — | — |
| 2014-12-05 | $9.12 | $9.12 | 483,100 | — | — |
| 2014-12-04 | $9.00 | $9.00 | 519,200 | — | — |
| 2014-12-03 | $9.12 | $9.12 | 743,600 | — | — |
| 2014-12-02 | $9.27 | $9.27 | 842,500 | — | — |
| 2014-12-01 | $9.17 | $9.17 | 958,600 | — | — |
| 2014-11-28 | $9.55 | $9.55 | 372,900 | — | — |
| 2014-11-26 | $9.71 | $9.71 | 383,800 | — | — |
| 2014-11-25 | $9.76 | $9.76 | 521,400 | — | — |
| 2014-11-24 | $9.67 | $9.67 | 485,000 | — | — |
| 2014-11-21 | $9.36 | $9.36 | 458,300 | — | — |
| 2014-11-20 | $9.44 | $9.44 | 490,300 | — | — |
| 2014-11-19 | $9.27 | $9.27 | 1,519,700 | — | — |
| 2014-11-18 | $9.66 | $9.66 | 612,600 | — | — |
| 2014-11-17 | $9.84 | $9.84 | 572,100 | — | — |
| 2014-11-14 | $10.14 | $10.14 | 514,600 | — | — |
| 2014-11-13 | $10.02 | $10.02 | 689,500 | — | — |
| 2014-11-12 | $10.03 | $10.03 | 832,300 | — | — |
| 2014-11-11 | $9.95 | $9.95 | 864,500 | — | — |
| 2014-11-10 | $9.95 | $9.95 | 681,800 | — | — |
| 2014-11-07 | $9.86 | $9.86 | 768,500 | — | — |
| 2014-11-06 | $9.93 | $9.93 | 986,800 | — | — |
| 2014-11-05 | $9.92 | $9.92 | 1,525,600 | — | — |
| 2014-11-04 | $10.32 | $10.32 | 1,829,100 | — | — |
| 2014-11-03 | $10.18 | $10.18 | 2,680,000 | — | — |
| 2014-10-31 | $9.50 | $9.50 | 1,714,300 | — | — |
| 2014-10-30 | $9.20 | $9.20 | 1,540,500 | — | — |
| 2014-10-29 | $9.08 | $9.08 | 592,000 | — | — |
| 2014-10-28 | $9.10 | $9.10 | 819,000 | — | — |
| 2014-10-27 | $9.05 | $9.05 | 495,200 | — | — |
| 2014-10-24 | $8.99 | $8.99 | 494,900 | — | — |
| 2014-10-23 | $9.02 | $9.02 | 862,400 | — | — |
| 2014-10-22 | $9.02 | $9.02 | 676,900 | — | — |
| 2014-10-21 | $9.10 | $9.10 | 738,700 | — | — |
| 2014-10-20 | $8.99 | $8.99 | 545,600 | — | — |
| 2014-10-17 | $8.93 | $8.93 | 710,100 | — | — |
| 2014-10-16 | $8.98 | $8.98 | 644,600 | — | — |
| 2014-10-15 | $8.77 | $8.77 | 774,000 | — | — |
| 2014-10-14 | $8.46 | $8.46 | 634,100 | — | — |
| 2014-10-13 | $8.17 | $8.17 | 834,800 | — | — |
| 2014-10-10 | $8.29 | $8.29 | 645,600 | — | — |
| 2014-10-09 | $8.48 | $8.48 | 526,100 | — | — |
| 2014-10-08 | $8.89 | $8.89 | 563,500 | — | — |
| 2014-10-07 | $8.86 | $8.86 | 755,400 | — | — |
| 2014-10-06 | $8.72 | $8.72 | 355,800 | — | — |
| 2014-10-03 | $8.71 | $8.71 | 396,100 | — | — |
| 2014-10-02 | $8.77 | $8.77 | 520,400 | — | — |
| 2014-10-01 | $8.61 | $8.61 | 645,400 | — | — |
| 2014-09-30 | $8.85 | $8.85 | 859,000 | — | — |
| 2014-09-29 | $8.92 | $8.92 | 636,300 | — | — |
| 2014-09-26 | $8.95 | $8.95 | 479,400 | — | — |
| 2014-09-25 | $8.74 | $8.74 | 613,200 | — | — |
| 2014-09-24 | $8.90 | $8.90 | 348,800 | — | — |
| 2014-09-23 | $8.91 | $8.91 | 593,000 | — | — |
| 2014-09-22 | $8.95 | $8.95 | 986,100 | — | — |
| 2014-09-19 | $9.01 | $9.01 | 1,661,600 | — | — |
| 2014-09-18 | $8.87 | $8.87 | 616,400 | — | — |
| 2014-09-17 | $8.88 | $8.88 | 445,300 | — | — |
| 2014-09-16 | $8.85 | $8.85 | 600,400 | — | — |
| 2014-09-15 | $8.83 | $8.83 | 1,132,000 | — | — |
| 2014-09-12 | $9.24 | $9.24 | 1,237,700 | — | — |
| 2014-09-11 | $8.96 | $8.96 | 852,800 | — | — |
| 2014-09-10 | $9.00 | $9.00 | 629,700 | — | — |
| 2014-09-09 | $8.98 | $8.98 | 767,100 | — | — |
| 2014-09-08 | $9.14 | $9.14 | 387,000 | — | — |
| 2014-09-05 | $9.16 | $9.16 | 431,900 | — | — |
| 2014-09-04 | $9.17 | $9.17 | 616,200 | — | — |
| 2014-09-03 | $9.08 | $9.08 | 579,800 | — | — |
| 2014-09-02 | $9.32 | $9.32 | 544,600 | — | — |
| 2014-08-29 | $9.40 | $9.40 | 769,500 | — | — |
| 2014-08-28 | $9.12 | $9.12 | 477,700 | — | — |
| 2014-08-27 | $9.30 | $9.30 | 318,100 | — | — |
| 2014-08-26 | $9.39 | $9.39 | 432,300 | — | — |
| 2014-08-25 | $9.26 | $9.26 | 1,161,300 | — | — |
| 2014-08-22 | $9.11 | $9.11 | 574,500 | — | — |
| 2014-08-21 | $9.10 | $9.10 | 650,400 | — | — |
| 2014-08-20 | $9.17 | $9.17 | 540,600 | — | — |
| 2014-08-19 | $9.12 | $9.12 | 1,077,700 | — | — |
| 2014-08-18 | $9.14 | $9.14 | 1,786,200 | — | — |
| 2014-08-15 | $8.73 | $8.73 | 729,200 | — | — |
| 2014-08-14 | $8.63 | $8.63 | 794,500 | — | — |
| 2014-08-13 | $8.57 | $8.57 | 688,600 | — | — |
| 2014-08-12 | $8.36 | $8.36 | 624,300 | — | — |
| 2014-08-11 | $8.39 | $8.39 | 651,100 | — | — |
| 2014-08-08 | $8.22 | $8.22 | 690,300 | — | — |
| 2014-08-07 | $8.17 | $8.17 | 510,300 | — | — |
| 2014-08-06 | $8.35 | $8.35 | 446,100 | — | — |
| 2014-08-05 | $8.35 | $8.35 | 695,900 | — | — |
| 2014-08-04 | $8.33 | $8.33 | 1,106,600 | — | — |
| 2014-08-01 | $8.24 | $8.24 | 1,681,700 | — | — |
| 2014-07-31 | $8.18 | $8.18 | 1,753,900 | — | — |
| 2014-07-30 | $8.03 | $8.03 | 631,500 | — | — |
| 2014-07-29 | $8.06 | $8.06 | 588,700 | — | — |
| 2014-07-28 | $8.00 | $8.00 | 669,200 | — | — |
| 2014-07-25 | $8.10 | $8.10 | 463,800 | — | — |
| 2014-07-24 | $8.12 | $8.12 | 681,000 | — | — |
| 2014-07-23 | $8.30 | $8.30 | 547,600 | — | — |
| 2014-07-22 | $8.32 | $8.32 | 816,100 | — | — |
| 2014-07-21 | $8.14 | $8.14 | 742,600 | — | — |
| 2014-07-18 | $8.12 | $8.12 | 673,300 | — | — |
| 2014-07-17 | $8.04 | $8.04 | 933,100 | — | — |
| 2014-07-16 | $8.10 | $8.10 | 920,000 | — | — |
| 2014-07-15 | $8.24 | $8.24 | 839,000 | — | — |
| 2014-07-14 | $8.36 | $8.36 | 811,100 | — | — |
| 2014-07-11 | $8.28 | $8.28 | 535,600 | — | — |
| 2014-07-10 | $8.23 | $8.23 | 906,400 | — | — |
| 2014-07-09 | $8.41 | $8.41 | 777,700 | — | — |
| 2014-07-08 | $8.35 | $8.35 | 1,520,400 | — | — |
| 2014-07-07 | $8.64 | $8.64 | 1,181,100 | — | — |
| 2014-07-03 | $8.86 | $8.86 | 1,686,000 | — | — |
| 2014-07-02 | $8.49 | $8.49 | 1,164,900 | — | — |
| 2014-07-01 | $8.43 | $8.43 | 1,073,300 | — | — |
| 2014-06-30 | $8.46 | $8.46 | 1,200,200 | — | — |
| 2014-06-27 | $8.28 | $8.28 | 1,622,200 | — | — |
| 2014-06-26 | $8.19 | $8.19 | 624,100 | — | — |
| 2014-06-25 | $8.17 | $8.17 | 675,800 | — | — |
| 2014-06-24 | $8.13 | $8.13 | 869,100 | — | — |
| 2014-06-23 | $8.22 | $8.22 | 934,400 | — | — |
| 2014-06-20 | $8.37 | $8.37 | 5,366,000 | — | — |
| 2014-06-19 | $8.21 | $8.21 | 1,398,000 | — | — |
| 2014-06-18 | $8.09 | $8.09 | 1,584,800 | — | — |
| 2014-06-17 | $8.27 | $8.27 | 2,166,300 | — | — |
| 2014-06-16 | $8.04 | $8.04 | 1,501,700 | — | — |
| 2014-06-13 | $7.70 | $7.70 | 1,103,400 | — | — |
| 2014-06-12 | $7.85 | $7.85 | 2,145,700 | — | — |
| 2014-06-11 | $8.07 | $8.07 | 1,114,400 | — | — |
| 2014-06-10 | $8.27 | $8.27 | 1,167,700 | — | — |
| 2014-06-09 | $8.21 | $8.21 | 1,567,000 | — | — |
| 2014-06-06 | $8.09 | $8.09 | 1,846,900 | — | — |
| 2014-06-05 | $8.04 | $8.04 | 1,631,200 | — | — |
| 2014-06-04 | $8.02 | $8.02 | 1,836,500 | — | — |
| 2014-06-03 | $8.02 | $8.02 | 1,787,800 | — | — |
| 2014-06-02 | $7.91 | $7.91 | 1,771,200 | — | — |
| 2014-05-30 | $7.92 | $7.92 | 3,898,500 | — | — |
| 2014-05-29 | $8.13 | $8.13 | 3,555,600 | — | — |
| 2014-05-28 | $7.90 | $7.90 | 2,705,800 | — | — |
| 2014-05-27 | $7.53 | $7.53 | 1,367,400 | — | — |
| 2014-05-23 | $7.55 | $7.55 | 1,017,800 | — | — |
| 2014-05-22 | $7.45 | $7.45 | 829,600 | — | — |
| 2014-05-21 | $7.52 | $7.52 | 1,459,200 | — | — |
| 2014-05-20 | $7.41 | $7.41 | 2,892,700 | — | — |
| 2014-05-19 | $7.22 | $7.22 | 995,100 | — | — |
| 2014-05-16 | $6.99 | $6.99 | 1,908,700 | — | — |
| 2014-05-15 | $6.94 | $6.94 | 931,700 | — | — |
| 2014-05-14 | $6.95 | $6.95 | 1,236,200 | — | — |
| 2014-05-13 | $7.10 | $7.10 | 2,672,400 | — | — |
| 2014-05-12 | $7.47 | $7.47 | 3,916,500 | — | — |
| 2014-05-09 | $6.81 | $6.81 | 9,587,100 | — | — |
| 2014-05-08 | $6.13 | $6.13 | 3,696,900 | — | — |
| 2014-05-07 | $6.44 | $6.44 | 2,199,000 | — | — |
| 2014-05-06 | $6.81 | $6.81 | 1,990,800 | — | — |
| 2014-05-05 | $7.24 | $7.24 | 2,576,100 | — | — |
| 2014-05-02 | $7.63 | $7.63 | 1,116,700 | — | — |
| 2014-05-01 | $7.61 | $7.61 | 3,847,800 | — | — |
| 2014-04-30 | $6.67 | $6.67 | 607,000 | — | — |
| 2014-04-29 | $6.65 | $6.65 | 500,600 | — | — |
| 2014-04-28 | $6.72 | $6.72 | 802,300 | — | — |
| 2014-04-25 | $6.79 | $6.79 | 800,200 | — | — |
| 2014-04-24 | $7.03 | $7.03 | 608,200 | — | — |
| 2014-04-23 | $7.04 | $7.04 | 835,400 | — | — |
| 2014-04-22 | $7.07 | $7.07 | 499,700 | — | — |
| 2014-04-21 | $6.99 | $6.99 | 402,300 | — | — |
| 2014-04-17 | $7.09 | $7.09 | 476,400 | — | — |
| 2014-04-16 | $7.11 | $7.11 | 476,800 | — | — |
| 2014-04-15 | $7.17 | $7.17 | 548,100 | — | — |
| 2014-04-14 | $7.15 | $7.15 | 285,000 | — | — |
| 2014-04-11 | $7.10 | $7.10 | 613,400 | — | — |
| 2014-04-10 | $7.27 | $7.27 | 553,900 | — | — |
| 2014-04-09 | $7.44 | $7.44 | 417,700 | — | — |
| 2014-04-08 | $7.35 | $7.35 | 458,000 | — | — |
| 2014-04-07 | $7.23 | $7.23 | 828,600 | — | — |
| 2014-04-04 | $7.51 | $7.51 | 1,139,000 | — | — |
| 2014-04-03 | $7.67 | $7.67 | 573,700 | — | — |
| 2014-04-02 | $7.76 | $7.76 | 1,174,400 | — | — |
| 2014-04-01 | $7.62 | $7.62 | 742,100 | — | — |
| 2014-03-31 | $7.51 | $7.51 | 1,160,300 | — | — |
| 2014-03-28 | $7.24 | $7.24 | 655,600 | — | — |
| 2014-03-27 | $7.40 | $7.40 | 581,500 | — | — |
| 2014-03-26 | $7.44 | $7.44 | 638,600 | — | — |
| 2014-03-25 | $7.68 | $7.68 | 681,900 | — | — |
| 2014-03-24 | $7.73 | $7.73 | 923,100 | — | — |
| 2014-03-21 | $7.77 | $7.77 | 876,800 | — | — |
| 2014-03-20 | $7.78 | $7.78 | 874,600 | — | — |
| 2014-03-19 | $7.59 | $7.59 | 583,900 | — | — |
| 2014-03-18 | $7.68 | $7.68 | 646,900 | — | — |
| 2014-03-17 | $7.54 | $7.54 | 759,200 | — | — |
| 2014-03-14 | $7.51 | $7.51 | 1,320,500 | — | — |
| 2014-03-13 | $7.73 | $7.73 | 2,737,200 | — | — |
| 2014-03-12 | $7.38 | $7.38 | 2,514,300 | — | — |
| 2014-03-11 | $6.98 | $6.98 | 779,600 | — | — |
| 2014-03-10 | $6.94 | $6.94 | 811,700 | — | — |
| 2014-03-07 | $7.02 | $7.02 | 744,300 | — | — |
| 2014-03-06 | $7.01 | $7.01 | 989,300 | — | — |
| 2014-03-05 | $6.96 | $6.96 | 1,877,000 | — | — |
| 2014-03-04 | $6.68 | $6.68 | 1,167,300 | — | — |
| 2014-03-03 | $6.52 | $6.52 | 1,002,500 | — | — |
| 2014-02-28 | $6.52 | $6.52 | 1,548,200 | — | — |
| 2014-02-27 | $6.85 | $6.85 | 2,696,800 | — | — |
| 2014-02-26 | $6.25 | $6.25 | 707,500 | — | — |
| 2014-02-25 | $6.30 | $6.30 | 344,400 | — | — |
| 2014-02-24 | $6.33 | $6.33 | 352,300 | — | — |
| 2014-02-21 | $6.26 | $6.26 | 688,400 | — | — |
| 2014-02-20 | $6.25 | $6.25 | 444,600 | — | — |
| 2014-02-19 | $6.18 | $6.18 | 798,200 | — | — |
| 2014-02-18 | $6.36 | $6.36 | 641,300 | — | — |
| 2014-02-14 | $6.38 | $6.38 | 801,900 | — | — |
| 2014-02-13 | $6.48 | $6.48 | 647,100 | — | — |
| 2014-02-12 | $6.33 | $6.33 | 805,800 | — | — |
| 2014-02-11 | $6.25 | $6.25 | 720,600 | — | — |
| 2014-02-10 | $6.10 | $6.10 | 704,000 | — | — |
| 2014-02-07 | $6.14 | $6.14 | 547,900 | — | — |
| 2014-02-06 | $6.11 | $6.11 | 650,700 | — | — |
| 2014-02-05 | $5.98 | $5.98 | 977,300 | — | — |
| 2014-02-04 | $6.14 | $6.14 | 997,400 | — | — |
| 2014-02-03 | $6.24 | $6.24 | 951,700 | — | — |
| 2014-01-31 | $6.34 | $6.34 | 693,200 | — | — |
| 2014-01-30 | $6.27 | $6.27 | 586,800 | — | — |
| 2014-01-29 | $6.24 | $6.24 | 779,600 | — | — |
| 2014-01-28 | $6.31 | $6.31 | 632,700 | — | — |
| 2014-01-27 | $6.33 | $6.33 | 841,200 | — | — |
| 2014-01-24 | $6.49 | $6.49 | 1,097,200 | — | — |
| 2014-01-23 | $6.59 | $6.59 | 804,500 | — | — |
| 2014-01-22 | $6.65 | $6.65 | 1,266,300 | — | — |
| 2014-01-21 | $6.88 | $6.88 | 2,356,300 | — | — |
| 2014-01-17 | $6.35 | $6.35 | 724,500 | — | — |
| 2014-01-16 | $6.40 | $6.40 | 545,800 | — | — |
| 2014-01-15 | $6.50 | $6.50 | 907,600 | — | — |
| 2014-01-14 | $6.35 | $6.35 | 482,500 | — | — |
| 2014-01-13 | $6.27 | $6.27 | 712,900 | — | — |
| 2014-01-10 | $6.36 | $6.36 | 513,100 | — | — |
| 2014-01-09 | $6.52 | $6.52 | 1,109,000 | — | — |
| 2014-01-08 | $6.50 | $6.50 | 1,163,600 | — | — |
| 2014-01-07 | $6.33 | $6.33 | 884,000 | — | — |
| 2014-01-06 | $6.20 | $6.20 | 720,500 | — | — |
| 2014-01-03 | $6.32 | $6.32 | 565,800 | — | — |
| 2014-01-02 | $6.32 | $6.32 | 722,900 | — | — |