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
- 2013-08-13 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 | $9.31 | $10.40 | 110,400 | — | — |
| 2014-12-30 | $9.35 | $10.44 | 134,800 | — | — |
| 2014-12-29 | $9.27 | $10.35 | 144,900 | — | — |
| 2014-12-26 | $9.24 | $10.25 | 76,600 | — | — |
| 2014-12-24 | $9.20 | $10.21 | 97,300 | — | — |
| 2014-12-23 | $9.22 | $10.23 | 159,100 | — | — |
| 2014-12-22 | $9.19 | $10.20 | 166,300 | — | — |
| 2014-12-19 | $9.40 | $10.43 | 324,100 | — | — |
| 2014-12-18 | $9.16 | $10.16 | 234,200 | — | — |
| 2014-12-17 | $9.17 | $10.17 | 262,400 | — | — |
| 2014-12-16 | $9.09 | $10.09 | 235,700 | — | — |
| 2014-12-15 | $9.08 | $10.07 | 237,900 | — | — |
| 2014-12-12 | $9.35 | $10.37 | 189,500 | — | — |
| 2014-12-11 | $9.37 | $10.40 | 80,600 | — | — |
| 2014-12-10 | $9.39 | $10.42 | 169,600 | — | — |
| 2014-12-09 | $9.44 | $10.47 | 415,100 | — | — |
| 2014-12-08 | $9.31 | $10.33 | 255,300 | — | — |
| 2014-12-05 | $9.57 | $10.62 | 247,500 | — | — |
| 2014-12-04 | $9.53 | $10.57 | 142,800 | — | — |
| 2014-12-03 | $9.47 | $10.51 | 125,100 | — | — |
| 2014-12-02 | $9.46 | $10.50 | 205,200 | — | — |
| 2014-12-01 | $9.35 | $10.37 | 197,100 | — | — |
| 2014-11-28 | $9.44 | $10.47 | 216,200 | — | — |
| 2014-11-26 | $9.50 | $10.54 | 153,300 | — | — |
| 2014-11-25 | $9.45 | $10.48 | 202,300 | — | — |
| 2014-11-24 | $9.45 | $10.42 | 413,500 | — | — |
| 2014-11-21 | $9.40 | $10.36 | 961,000 | — | — |
| 2014-11-20 | $9.40 | $10.36 | 7,176,300 | — | — |
| 2014-11-19 | $9.89 | $10.90 | 85,700 | — | — |
| 2014-11-18 | $10.03 | $11.06 | 111,300 | — | — |
| 2014-11-17 | $9.95 | $10.97 | 66,900 | — | — |
| 2014-11-14 | $9.90 | $10.91 | 41,900 | — | — |
| 2014-11-13 | $9.70 | $10.69 | 59,300 | — | — |
| 2014-11-12 | $9.86 | $10.87 | 52,700 | — | — |
| 2014-11-11 | $9.85 | $10.86 | 38,000 | — | — |
| 2014-11-10 | $9.79 | $10.79 | 48,600 | — | — |
| 2014-11-07 | $9.74 | $10.74 | 57,900 | — | — |
| 2014-11-06 | $9.57 | $10.55 | 47,900 | — | — |
| 2014-11-05 | $9.71 | $10.70 | 52,800 | — | — |
| 2014-11-04 | $9.79 | $10.79 | 62,600 | — | — |
| 2014-11-03 | $9.56 | $10.54 | 73,900 | — | — |
| 2014-10-31 | $9.83 | $10.84 | 97,800 | — | — |
| 2014-10-30 | $9.50 | $10.47 | 69,400 | — | — |
| 2014-10-29 | $9.40 | $10.36 | 68,400 | — | — |
| 2014-10-28 | $9.58 | $10.50 | 45,200 | — | — |
| 2014-10-27 | $9.56 | $10.47 | 109,000 | — | — |
| 2014-10-24 | $9.60 | $10.52 | 71,100 | — | — |
| 2014-10-23 | $9.80 | $10.74 | 63,800 | — | — |
| 2014-10-22 | $9.65 | $10.57 | 73,900 | — | — |
| 2014-10-21 | $9.55 | $10.46 | 74,400 | — | — |
| 2014-10-20 | $9.56 | $10.47 | 67,600 | — | — |
| 2014-10-17 | $9.36 | $10.25 | 119,100 | — | — |
| 2014-10-16 | $9.25 | $10.13 | 181,900 | — | — |
| 2014-10-15 | $9.35 | $10.24 | 146,100 | — | — |
| 2014-10-14 | $9.55 | $10.46 | 92,400 | — | — |
| 2014-10-13 | $9.52 | $10.43 | 80,500 | — | — |
| 2014-10-10 | $9.60 | $10.52 | 70,700 | — | — |
| 2014-10-09 | $9.67 | $10.59 | 31,200 | — | — |
| 2014-10-08 | $9.65 | $10.57 | 39,300 | — | — |
| 2014-10-07 | $9.63 | $10.55 | 62,000 | — | — |
| 2014-10-06 | $9.60 | $10.52 | 48,700 | — | — |
| 2014-10-03 | $9.60 | $10.52 | 29,800 | — | — |
| 2014-10-02 | $9.63 | $10.55 | 88,000 | — | — |
| 2014-10-01 | $9.61 | $10.53 | 49,900 | — | — |
| 2014-09-30 | $9.68 | $10.61 | 59,100 | — | — |
| 2014-09-29 | $9.70 | $10.63 | 56,900 | — | — |
| 2014-09-26 | $9.73 | $10.66 | 79,000 | — | — |
| 2014-09-25 | $9.58 | $10.43 | 102,600 | — | — |
| 2014-09-24 | $9.60 | $10.45 | 56,200 | — | — |
| 2014-09-23 | $9.66 | $10.52 | 102,100 | — | — |
| 2014-09-22 | $9.60 | $10.45 | 183,900 | — | — |
| 2014-09-19 | $10.04 | $10.93 | 382,900 | — | — |
| 2014-09-18 | $9.99 | $10.88 | 128,000 | — | — |
| 2014-09-17 | $9.99 | $10.88 | 97,900 | — | — |
| 2014-09-16 | $10.00 | $10.89 | 70,100 | — | — |
| 2014-09-15 | $10.00 | $10.89 | 54,800 | — | — |
| 2014-09-12 | $9.99 | $10.88 | 143,300 | — | — |
| 2014-09-11 | $10.12 | $11.02 | 45,400 | — | — |
| 2014-09-10 | $10.10 | $11.00 | 85,400 | — | — |
| 2014-09-09 | $10.15 | $11.05 | 61,000 | — | — |
| 2014-09-08 | $10.13 | $11.03 | 64,500 | — | — |
| 2014-09-05 | $10.03 | $10.92 | 55,500 | — | — |
| 2014-09-04 | $10.08 | $10.97 | 98,300 | — | — |
| 2014-09-03 | $10.19 | $11.09 | 88,800 | — | — |
| 2014-09-02 | $10.18 | $11.08 | 63,300 | — | — |
| 2014-08-29 | $10.13 | $11.03 | 65,800 | — | — |
| 2014-08-28 | $10.05 | $10.94 | 163,900 | — | — |
| 2014-08-27 | $10.27 | $11.18 | 92,000 | — | — |
| 2014-08-26 | $10.35 | $11.20 | 75,400 | — | — |
| 2014-08-25 | $10.29 | $11.14 | 63,600 | — | — |
| 2014-08-22 | $10.26 | $11.11 | 84,900 | — | — |
| 2014-08-21 | $10.18 | $11.02 | 101,800 | — | — |
| 2014-08-20 | $10.38 | $11.24 | 82,300 | — | — |
| 2014-08-19 | $10.40 | $11.26 | 185,100 | — | — |
| 2014-08-18 | $10.30 | $11.15 | 418,500 | — | — |
| 2014-08-15 | $10.00 | $10.82 | 210,800 | — | — |
| 2014-08-14 | $9.90 | $10.72 | 108,300 | — | — |
| 2014-08-13 | $9.90 | $10.72 | 175,500 | — | — |
| 2014-08-12 | $9.90 | $10.72 | 181,600 | — | — |
| 2014-08-11 | $9.85 | $10.66 | 108,000 | — | — |
| 2014-08-08 | $9.77 | $10.57 | 95,000 | — | — |
| 2014-08-07 | $9.80 | $10.61 | 107,800 | — | — |
| 2014-08-06 | $9.71 | $10.51 | 123,400 | — | — |
| 2014-08-05 | $9.81 | $10.62 | 214,400 | — | — |
| 2014-08-04 | $9.89 | $10.70 | 100,100 | — | — |
| 2014-08-01 | $9.70 | $10.50 | 155,300 | — | — |
| 2014-07-31 | $9.85 | $10.66 | 127,400 | — | — |
| 2014-07-30 | $9.85 | $10.66 | 117,400 | — | — |
| 2014-07-29 | $9.79 | $10.60 | 147,000 | — | — |
| 2014-07-28 | $9.76 | $10.50 | 180,900 | — | — |
| 2014-07-25 | $9.67 | $10.40 | 373,500 | — | — |
| 2014-07-24 | $9.93 | $10.68 | 167,000 | — | — |
| 2014-07-23 | $9.95 | $10.70 | 247,700 | — | — |
| 2014-07-22 | $9.94 | $10.69 | 260,200 | — | — |
| 2014-07-21 | $9.90 | $10.65 | 385,500 | — | — |
| 2014-07-18 | $9.69 | $10.42 | 452,600 | — | — |
| 2014-07-17 | $9.50 | $10.22 | 813,500 | — | — |
| 2014-07-16 | $9.74 | $10.48 | 7,549,300 | — | — |
| 2014-07-15 | $9.70 | $10.43 | 900,900 | — | — |
| 2014-07-14 | $10.32 | $11.10 | 191,600 | — | — |
| 2014-07-11 | $10.41 | $11.20 | 72,400 | — | — |
| 2014-07-10 | $10.60 | $11.40 | 86,100 | — | — |
| 2014-07-09 | $10.40 | $11.19 | 108,300 | — | — |
| 2014-07-08 | $10.26 | $11.04 | 104,600 | — | — |
| 2014-07-07 | $10.20 | $10.97 | 103,900 | — | — |
| 2014-07-03 | $10.13 | $10.90 | 70,100 | — | — |
| 2014-07-02 | $9.93 | $10.68 | 110,700 | — | — |
| 2014-07-01 | $9.72 | $10.46 | 107,200 | — | — |
| 2014-06-30 | $9.46 | $10.18 | 89,100 | — | — |
| 2014-06-27 | $9.34 | $10.05 | 47,700 | — | — |
| 2014-06-26 | $9.23 | $9.93 | 25,100 | — | — |
| 2014-06-25 | $9.17 | $9.80 | 60,800 | — | — |
| 2014-06-24 | $9.17 | $9.80 | 47,800 | — | — |
| 2014-06-23 | $9.20 | $9.83 | 61,100 | — | — |
| 2014-06-20 | $9.50 | $10.15 | 58,600 | — | — |
| 2014-06-19 | $9.12 | $9.75 | 91,100 | — | — |
| 2014-06-18 | $9.11 | $9.74 | 258,500 | — | — |
| 2014-06-17 | $8.96 | $9.58 | 35,300 | — | — |
| 2014-06-16 | $9.03 | $9.65 | 51,300 | — | — |
| 2014-06-13 | $9.05 | $9.67 | 31,000 | — | — |
| 2014-06-12 | $9.02 | $9.64 | 56,900 | — | — |
| 2014-06-11 | $9.06 | $9.68 | 40,100 | — | — |
| 2014-06-10 | $9.05 | $9.67 | 45,100 | — | — |
| 2014-06-09 | $9.08 | $9.70 | 136,200 | — | — |
| 2014-06-06 | $9.04 | $9.66 | 51,900 | — | — |
| 2014-06-05 | $8.98 | $9.60 | 115,400 | — | — |
| 2014-06-04 | $9.00 | $9.62 | 29,800 | — | — |
| 2014-06-03 | $9.02 | $9.64 | 33,400 | — | — |
| 2014-06-02 | $9.02 | $9.64 | 42,700 | — | — |
| 2014-05-30 | $9.09 | $9.71 | 30,100 | — | — |
| 2014-05-29 | $9.10 | $9.73 | 51,500 | — | — |
| 2014-05-28 | $9.05 | $9.67 | 39,400 | — | — |
| 2014-05-27 | $9.07 | $9.63 | 98,400 | — | — |
| 2014-05-23 | $9.02 | $9.58 | 81,600 | — | — |
| 2014-05-22 | $9.09 | $9.65 | 36,400 | — | — |
| 2014-05-21 | $9.07 | $9.63 | 44,600 | — | — |
| 2014-05-20 | $9.12 | $9.68 | 79,100 | — | — |
| 2014-05-19 | $9.20 | $9.77 | 114,700 | — | — |
| 2014-05-16 | $9.07 | $9.63 | 64,400 | — | — |
| 2014-05-15 | $9.05 | $9.61 | 45,100 | — | — |
| 2014-05-14 | $8.95 | $9.50 | 80,600 | — | — |
| 2014-05-13 | $8.95 | $9.50 | 47,100 | — | — |
| 2014-05-12 | $9.02 | $9.58 | 106,700 | — | — |
| 2014-05-09 | $8.92 | $9.47 | 37,300 | — | — |
| 2014-05-08 | $8.95 | $9.50 | 69,400 | — | — |
| 2014-05-07 | $9.04 | $9.60 | 74,200 | — | — |
| 2014-05-06 | $9.03 | $9.59 | 48,900 | — | — |
| 2014-05-05 | $9.07 | $9.63 | 34,500 | — | — |
| 2014-05-02 | $9.02 | $9.58 | 31,800 | — | — |
| 2014-05-01 | $8.99 | $9.54 | 59,600 | — | — |
| 2014-04-30 | $8.94 | $9.49 | 38,300 | — | — |
| 2014-04-29 | $8.92 | $9.47 | 20,000 | — | — |
| 2014-04-28 | $8.90 | $9.45 | 25,100 | — | — |
| 2014-04-25 | $8.91 | $9.40 | 36,600 | — | — |
| 2014-04-24 | $9.05 | $9.54 | 46,000 | — | — |
| 2014-04-23 | $9.04 | $9.53 | 46,100 | — | — |
| 2014-04-22 | $8.97 | $9.46 | 61,700 | — | — |
| 2014-04-21 | $8.96 | $9.45 | 40,100 | — | — |
| 2014-04-17 | $8.95 | $9.44 | 44,200 | — | — |
| 2014-04-16 | $8.93 | $9.42 | 67,200 | — | — |
| 2014-04-15 | $8.92 | $9.41 | 59,400 | — | — |
| 2014-04-14 | $8.83 | $9.31 | 31,800 | — | — |
| 2014-04-11 | $8.86 | $9.34 | 34,500 | — | — |
| 2014-04-10 | $8.84 | $9.32 | 102,200 | — | — |
| 2014-04-09 | $8.98 | $9.47 | 103,500 | — | — |
| 2014-04-08 | $8.90 | $9.38 | 89,500 | — | — |
| 2014-04-07 | $8.85 | $9.33 | 24,400 | — | — |
| 2014-04-04 | $8.84 | $9.32 | 64,900 | — | — |
| 2014-04-03 | $8.83 | $9.31 | 48,600 | — | — |
| 2014-04-02 | $8.88 | $9.36 | 83,900 | — | — |
| 2014-04-01 | $8.81 | $9.29 | 53,600 | — | — |
| 2014-03-31 | $8.91 | $9.40 | 121,700 | — | — |
| 2014-03-28 | $8.80 | $9.28 | 23,500 | — | — |
| 2014-03-27 | $8.75 | $9.23 | 86,500 | — | — |
| 2014-03-26 | $8.64 | $9.05 | 30,600 | — | — |
| 2014-03-25 | $8.67 | $9.08 | 39,500 | — | — |
| 2014-03-24 | $8.73 | $9.14 | 40,700 | — | — |
| 2014-03-21 | $8.82 | $9.24 | 160,700 | — | — |
| 2014-03-20 | $8.71 | $9.12 | 48,400 | — | — |
| 2014-03-19 | $8.62 | $9.03 | 107,500 | — | — |
| 2014-03-18 | $8.79 | $9.20 | 45,600 | — | — |
| 2014-03-17 | $8.85 | $9.27 | 45,800 | — | — |
| 2014-03-14 | $8.80 | $9.21 | 52,700 | — | — |
| 2014-03-13 | $8.85 | $9.27 | 23,000 | — | — |
| 2014-03-12 | $8.90 | $9.32 | 26,400 | — | — |
| 2014-03-11 | $8.78 | $9.19 | 20,500 | — | — |
| 2014-03-10 | $8.73 | $9.14 | 65,800 | — | — |
| 2014-03-07 | $8.79 | $9.20 | 80,500 | — | — |
| 2014-03-06 | $8.90 | $9.32 | 76,700 | — | — |
| 2014-03-05 | $8.90 | $9.32 | 103,600 | — | — |
| 2014-03-04 | $8.75 | $9.16 | 98,800 | — | — |
| 2014-03-03 | $8.67 | $9.08 | 161,000 | — | — |
| 2014-02-28 | $8.61 | $9.02 | 78,100 | — | — |
| 2014-02-27 | $8.58 | $8.98 | 49,800 | — | — |
| 2014-02-26 | $8.55 | $8.95 | 86,900 | — | — |
| 2014-02-25 | $8.50 | $8.84 | 153,800 | — | — |
| 2014-02-24 | $8.56 | $8.90 | 82,500 | — | — |
| 2014-02-21 | $8.59 | $8.93 | 45,200 | — | — |
| 2014-02-20 | $8.51 | $8.85 | 94,000 | — | — |
| 2014-02-19 | $8.49 | $8.83 | 32,200 | — | — |
| 2014-02-18 | $8.57 | $8.91 | 79,500 | — | — |
| 2014-02-14 | $8.48 | $8.82 | 155,600 | — | — |
| 2014-02-13 | $8.47 | $8.81 | 74,100 | — | — |
| 2014-02-12 | $8.47 | $8.81 | 127,300 | — | — |
| 2014-02-11 | $8.40 | $8.73 | 60,400 | — | — |
| 2014-02-10 | $8.39 | $8.72 | 152,800 | — | — |
| 2014-02-07 | $8.34 | $8.67 | 51,000 | — | — |
| 2014-02-06 | $8.33 | $8.66 | 106,500 | — | — |
| 2014-02-05 | $8.29 | $8.62 | 70,800 | — | — |
| 2014-02-04 | $8.25 | $8.58 | 114,000 | — | — |
| 2014-02-03 | $8.27 | $8.60 | 9,300 | — | — |
| 2014-01-31 | $8.20 | $8.53 | 83,500 | — | — |
| 2014-01-30 | $8.26 | $8.59 | 16,800 | — | — |
| 2014-01-29 | $8.28 | $8.61 | 16,900 | — | — |
| 2014-01-28 | $8.28 | $8.55 | 47,700 | — | — |
| 2014-01-27 | $8.27 | $8.54 | 133,400 | — | — |
| 2014-01-24 | $8.25 | $8.52 | 978,600 | — | — |
| 2014-01-23 | $8.49 | $8.76 | 27,100 | — | — |
| 2014-01-22 | $8.53 | $8.80 | 9,800 | — | — |
| 2014-01-21 | $8.58 | $8.86 | 39,800 | — | — |
| 2014-01-17 | $8.85 | $9.14 | 1,700 | — | — |
| 2014-01-16 | $8.87 | $9.16 | 700 | — | — |
| 2014-01-15 | $8.62 | $8.90 | 700 | — | — |
| 2014-01-14 | $8.50 | $8.77 | 400 | — | — |
| 2014-01-13 | $8.48 | $8.75 | 400 | — | — |
| 2014-01-10 | $8.50 | $8.77 | 2,900 | — | — |
| 2014-01-09 | $8.53 | $8.80 | 1,600 | — | — |
| 2014-01-08 | $8.49 | $8.76 | 600 | — | — |
| 2014-01-07 | $8.50 | $8.77 | 500 | — | — |
| 2014-01-06 | $8.48 | $8.75 | 3,000 | — | — |
| 2014-01-03 | $8.50 | $8.77 | 800 | — | — |
| 2014-01-02 | $8.58 | $8.86 | 900 | — | — |