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
- 2011-05-11 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 | $8.39 | $8.39 | 1,049,500 | — | — |
| 2014-12-30 | $8.26 | $8.26 | 759,300 | — | — |
| 2014-12-29 | $8.25 | $8.25 | 782,000 | — | — |
| 2014-12-26 | $8.30 | $8.30 | 868,500 | — | — |
| 2014-12-24 | $8.31 | $8.31 | 584,600 | — | — |
| 2014-12-23 | $8.37 | $8.37 | 1,422,500 | — | — |
| 2014-12-22 | $8.07 | $8.07 | 1,446,700 | — | — |
| 2014-12-19 | $8.30 | $8.30 | 3,301,500 | — | — |
| 2014-12-18 | $7.93 | $7.93 | 2,856,100 | — | — |
| 2014-12-17 | $7.85 | $7.85 | 2,768,900 | — | — |
| 2014-12-16 | $7.30 | $7.30 | 3,754,600 | — | — |
| 2014-12-15 | $7.09 | $7.09 | 3,504,700 | — | — |
| 2014-12-12 | $7.29 | $7.29 | 2,753,400 | — | — |
| 2014-12-11 | $7.36 | $7.36 | 3,590,500 | — | — |
| 2014-12-10 | $7.30 | $7.30 | 3,495,400 | — | — |
| 2014-12-09 | $8.15 | $8.15 | 1,901,100 | — | — |
| 2014-12-08 | $7.72 | $7.72 | 2,000,700 | — | — |
| 2014-12-05 | $8.31 | $8.31 | 1,496,000 | — | — |
| 2014-12-04 | $8.42 | $8.42 | 1,273,500 | — | — |
| 2014-12-03 | $8.68 | $8.68 | 1,523,600 | — | — |
| 2014-12-02 | $8.58 | $8.58 | 2,495,800 | — | — |
| 2014-12-01 | $8.77 | $8.77 | 2,012,900 | — | — |
| 2014-11-28 | $8.34 | $8.34 | 1,762,100 | — | — |
| 2014-11-26 | $9.22 | $9.22 | 1,511,500 | — | — |
| 2014-11-25 | $9.60 | $9.60 | 3,263,200 | — | — |
| 2014-11-24 | $9.70 | $9.70 | 1,517,700 | — | — |
| 2014-11-21 | $9.88 | $9.88 | 1,380,800 | — | — |
| 2014-11-20 | $9.65 | $9.65 | 1,272,200 | — | — |
| 2014-11-19 | $9.36 | $9.36 | 1,268,000 | — | — |
| 2014-11-18 | $9.39 | $9.39 | 1,165,400 | — | — |
| 2014-11-17 | $9.44 | $9.44 | 1,626,900 | — | — |
| 2014-11-14 | $9.66 | $9.66 | 1,685,500 | — | — |
| 2014-11-13 | $9.59 | $9.59 | 1,991,200 | — | — |
| 2014-11-12 | $9.95 | $9.95 | 1,673,700 | — | — |
| 2014-11-11 | $9.94 | $9.94 | 1,298,200 | — | — |
| 2014-11-10 | $9.91 | $9.91 | 2,441,400 | — | — |
| 2014-11-07 | $10.25 | $10.25 | 2,769,800 | — | — |
| 2014-11-06 | $9.44 | $9.44 | 1,701,900 | — | — |
| 2014-11-05 | $9.38 | $9.38 | 1,735,700 | — | — |
| 2014-11-04 | $9.14 | $9.14 | 1,952,900 | — | — |
| 2014-11-03 | $9.21 | $9.21 | 2,698,000 | — | — |
| 2014-10-31 | $9.33 | $9.33 | 1,632,900 | — | — |
| 2014-10-30 | $9.11 | $9.11 | 1,170,800 | — | — |
| 2014-10-29 | $9.24 | $9.24 | 3,119,500 | — | — |
| 2014-10-28 | $9.25 | $9.25 | 994,200 | — | — |
| 2014-10-27 | $8.90 | $8.90 | 1,896,700 | — | — |
| 2014-10-24 | $9.20 | $9.20 | 829,400 | — | — |
| 2014-10-23 | $9.29 | $9.29 | 1,802,300 | — | — |
| 2014-10-22 | $9.13 | $9.13 | 1,887,900 | — | — |
| 2014-10-21 | $9.38 | $9.38 | 1,316,100 | — | — |
| 2014-10-20 | $8.94 | $8.94 | 1,407,000 | — | — |
| 2014-10-17 | $8.88 | $8.88 | 2,297,600 | — | — |
| 2014-10-16 | $9.02 | $9.02 | 2,563,800 | — | — |
| 2014-10-15 | $8.86 | $8.86 | 3,424,000 | — | — |
| 2014-10-14 | $8.54 | $8.54 | 3,274,200 | — | — |
| 2014-10-13 | $8.72 | $8.72 | 3,217,800 | — | — |
| 2014-10-10 | $9.13 | $9.13 | 3,841,100 | — | — |
| 2014-10-09 | $9.21 | $9.21 | 3,369,200 | — | — |
| 2014-10-08 | $9.38 | $9.38 | 3,904,700 | — | — |
| 2014-10-07 | $9.41 | $9.41 | 3,804,700 | — | — |
| 2014-10-06 | $9.93 | $9.93 | 2,357,600 | — | — |
| 2014-10-03 | $9.85 | $9.85 | 1,447,600 | — | — |
| 2014-10-02 | $9.96 | $9.96 | 2,581,900 | — | — |
| 2014-10-01 | $10.02 | $10.02 | 2,989,100 | — | — |
| 2014-09-30 | $9.96 | $9.96 | 1,820,500 | — | — |
| 2014-09-29 | $10.35 | $10.35 | 2,046,500 | — | — |
| 2014-09-26 | $10.20 | $10.20 | 1,766,600 | — | — |
| 2014-09-25 | $9.86 | $9.86 | 1,092,000 | — | — |
| 2014-09-24 | $9.97 | $9.97 | 1,739,000 | — | — |
| 2014-09-23 | $9.86 | $9.86 | 1,247,100 | — | — |
| 2014-09-22 | $9.89 | $9.89 | 1,451,800 | — | — |
| 2014-09-19 | $10.25 | $10.25 | 2,156,600 | — | — |
| 2014-09-18 | $10.21 | $10.21 | 893,900 | — | — |
| 2014-09-17 | $10.22 | $10.22 | 1,407,100 | — | — |
| 2014-09-16 | $10.45 | $10.45 | 2,493,300 | — | — |
| 2014-09-15 | $10.12 | $10.12 | 1,104,800 | — | — |
| 2014-09-12 | $9.97 | $9.97 | 1,290,200 | — | — |
| 2014-09-11 | $10.09 | $10.09 | 1,621,900 | — | — |
| 2014-09-10 | $9.81 | $9.81 | 1,071,000 | — | — |
| 2014-09-09 | $9.81 | $9.81 | 865,200 | — | — |
| 2014-09-08 | $9.81 | $9.81 | 1,606,600 | — | — |
| 2014-09-05 | $9.81 | $9.81 | 1,230,000 | — | — |
| 2014-09-04 | $9.82 | $9.82 | 1,939,600 | — | — |
| 2014-09-03 | $9.84 | $9.84 | 1,141,200 | — | — |
| 2014-09-02 | $9.79 | $9.79 | 1,741,000 | — | — |
| 2014-08-29 | $10.02 | $10.02 | 1,093,300 | — | — |
| 2014-08-28 | $9.97 | $9.97 | 1,432,800 | — | — |
| 2014-08-27 | $10.03 | $10.03 | 1,472,600 | — | — |
| 2014-08-26 | $10.12 | $10.12 | 1,238,600 | — | — |
| 2014-08-25 | $10.10 | $10.10 | 932,300 | — | — |
| 2014-08-22 | $9.87 | $9.87 | 1,124,800 | — | — |
| 2014-08-21 | $10.08 | $10.08 | 1,105,000 | — | — |
| 2014-08-20 | $10.00 | $10.00 | 753,600 | — | — |
| 2014-08-19 | $9.97 | $9.97 | 709,000 | — | — |
| 2014-08-18 | $10.02 | $10.02 | 2,600,100 | — | — |
| 2014-08-15 | $9.77 | $9.77 | 1,374,500 | — | — |
| 2014-08-14 | $9.49 | $9.49 | 1,034,900 | — | — |
| 2014-08-13 | $9.48 | $9.48 | 997,000 | — | — |
| 2014-08-12 | $9.58 | $9.58 | 854,500 | — | — |
| 2014-08-11 | $9.72 | $9.72 | 1,083,700 | — | — |
| 2014-08-08 | $9.65 | $9.65 | 1,236,800 | — | — |
| 2014-08-07 | $9.41 | $9.41 | 1,134,200 | — | — |
| 2014-08-06 | $9.48 | $9.48 | 1,544,100 | — | — |
| 2014-08-05 | $9.45 | $9.45 | 1,824,300 | — | — |
| 2014-08-04 | $9.68 | $9.68 | 1,770,500 | — | — |
| 2014-08-01 | $9.35 | $9.35 | 3,043,000 | — | — |
| 2014-07-31 | $9.63 | $9.63 | 2,032,500 | — | — |
| 2014-07-30 | $9.84 | $9.84 | 1,239,800 | — | — |
| 2014-07-29 | $9.88 | $9.88 | 537,800 | — | — |
| 2014-07-28 | $9.92 | $9.92 | 778,900 | — | — |
| 2014-07-25 | $10.05 | $10.05 | 647,800 | — | — |
| 2014-07-24 | $10.26 | $10.26 | 1,051,800 | — | — |
| 2014-07-23 | $10.30 | $10.30 | 713,400 | — | — |
| 2014-07-22 | $10.20 | $10.20 | 1,104,200 | — | — |
| 2014-07-21 | $10.22 | $10.22 | 1,237,900 | — | — |
| 2014-07-18 | $10.08 | $10.08 | 1,331,600 | — | — |
| 2014-07-17 | $9.92 | $9.92 | 761,600 | — | — |
| 2014-07-16 | $10.07 | $10.07 | 638,700 | — | — |
| 2014-07-15 | $9.96 | $9.96 | 986,100 | — | — |
| 2014-07-14 | $10.18 | $10.18 | 4,365,000 | — | — |
| 2014-07-11 | $10.05 | $10.05 | 1,432,700 | — | — |
| 2014-07-10 | $9.94 | $9.94 | 6,691,000 | — | — |
| 2014-07-09 | $10.62 | $10.62 | 1,069,600 | — | — |
| 2014-07-08 | $10.72 | $10.72 | 1,314,000 | — | — |
| 2014-07-07 | $10.74 | $10.74 | 542,700 | — | — |
| 2014-07-03 | $11.04 | $11.04 | 311,800 | — | — |
| 2014-07-02 | $11.04 | $11.04 | 724,500 | — | — |
| 2014-07-01 | $11.10 | $11.10 | 844,100 | — | — |
| 2014-06-30 | $11.23 | $11.23 | 668,200 | — | — |
| 2014-06-27 | $11.21 | $11.21 | 1,163,100 | — | — |
| 2014-06-26 | $11.11 | $11.11 | 600,100 | — | — |
| 2014-06-25 | $11.08 | $11.08 | 968,600 | — | — |
| 2014-06-24 | $11.03 | $11.03 | 1,433,100 | — | — |
| 2014-06-23 | $11.11 | $11.11 | 634,500 | — | — |
| 2014-06-20 | $11.20 | $11.20 | 1,087,000 | — | — |
| 2014-06-19 | $11.20 | $11.20 | 799,900 | — | — |
| 2014-06-18 | $11.10 | $11.10 | 881,500 | — | — |
| 2014-06-17 | $11.02 | $11.02 | 1,142,100 | — | — |
| 2014-06-16 | $10.93 | $10.93 | 836,500 | — | — |
| 2014-06-13 | $10.87 | $10.87 | 840,000 | — | — |
| 2014-06-12 | $10.53 | $10.53 | 1,589,300 | — | — |
| 2014-06-11 | $10.41 | $10.41 | 499,200 | — | — |
| 2014-06-10 | $10.45 | $10.45 | 797,900 | — | — |
| 2014-06-09 | $10.15 | $10.15 | 882,300 | — | — |
| 2014-06-06 | $10.05 | $10.05 | 652,400 | — | — |
| 2014-06-05 | $10.13 | $10.13 | 745,700 | — | — |
| 2014-06-04 | $10.15 | $10.15 | 352,900 | — | — |
| 2014-06-03 | $10.26 | $10.26 | 1,033,600 | — | — |
| 2014-06-02 | $10.30 | $10.30 | 409,600 | — | — |
| 2014-05-30 | $10.48 | $10.48 | 1,143,900 | — | — |
| 2014-05-29 | $10.58 | $10.58 | 882,900 | — | — |
| 2014-05-28 | $10.55 | $10.55 | 1,047,700 | — | — |
| 2014-05-27 | $10.45 | $10.45 | 799,600 | — | — |
| 2014-05-23 | $10.37 | $10.37 | 1,321,100 | — | — |
| 2014-05-22 | $10.40 | $10.40 | 720,200 | — | — |
| 2014-05-21 | $10.54 | $10.54 | 782,700 | — | — |
| 2014-05-20 | $10.47 | $10.47 | 972,000 | — | — |
| 2014-05-19 | $10.52 | $10.52 | 716,600 | — | — |
| 2014-05-16 | $10.48 | $10.48 | 428,000 | — | — |
| 2014-05-15 | $10.43 | $10.43 | 806,000 | — | — |
| 2014-05-14 | $10.42 | $10.42 | 627,900 | — | — |
| 2014-05-13 | $10.40 | $10.40 | 473,700 | — | — |
| 2014-05-12 | $10.40 | $10.40 | 975,700 | — | — |
| 2014-05-09 | $10.40 | $10.40 | 353,600 | — | — |
| 2014-05-08 | $10.50 | $10.50 | 844,700 | — | — |
| 2014-05-07 | $10.65 | $10.65 | 1,253,000 | — | — |
| 2014-05-06 | $10.49 | $10.49 | 1,547,400 | — | — |
| 2014-05-05 | $10.27 | $10.27 | 6,308,900 | — | — |
| 2014-05-02 | $10.99 | $10.99 | 507,800 | — | — |
| 2014-05-01 | $10.88 | $10.88 | 412,900 | — | — |
| 2014-04-30 | $10.92 | $10.92 | 519,800 | — | — |
| 2014-04-29 | $10.97 | $10.97 | 477,300 | — | — |
| 2014-04-28 | $10.94 | $10.94 | 643,900 | — | — |
| 2014-04-25 | $10.92 | $10.92 | 1,092,200 | — | — |
| 2014-04-24 | $11.00 | $11.00 | 1,219,500 | — | — |
| 2014-04-23 | $11.00 | $11.00 | 1,106,800 | — | — |
| 2014-04-22 | $10.97 | $10.97 | 414,900 | — | — |
| 2014-04-21 | $11.00 | $11.00 | 594,300 | — | — |
| 2014-04-17 | $11.00 | $11.00 | 701,900 | — | — |
| 2014-04-16 | $10.99 | $10.99 | 566,200 | — | — |
| 2014-04-15 | $10.83 | $10.83 | 1,240,600 | — | — |
| 2014-04-14 | $10.51 | $10.51 | 837,000 | — | — |
| 2014-04-11 | $10.49 | $10.49 | 709,500 | — | — |
| 2014-04-10 | $10.45 | $10.45 | 810,000 | — | — |
| 2014-04-09 | $10.50 | $10.50 | 1,096,600 | — | — |
| 2014-04-08 | $10.55 | $10.55 | 761,400 | — | — |
| 2014-04-07 | $10.49 | $10.49 | 1,047,100 | — | — |
| 2014-04-04 | $10.75 | $10.75 | 573,900 | — | — |
| 2014-04-03 | $10.93 | $10.93 | 478,300 | — | — |
| 2014-04-02 | $10.99 | $10.99 | 609,800 | — | — |
| 2014-04-01 | $11.08 | $11.08 | 1,187,000 | — | — |
| 2014-03-31 | $11.00 | $11.00 | 820,100 | — | — |
| 2014-03-28 | $10.98 | $10.98 | 741,300 | — | — |
| 2014-03-27 | $11.06 | $11.06 | 668,500 | — | — |
| 2014-03-26 | $10.84 | $10.84 | 420,200 | — | — |
| 2014-03-25 | $10.92 | $10.92 | 607,200 | — | — |
| 2014-03-24 | $10.88 | $10.88 | 390,700 | — | — |
| 2014-03-21 | $10.96 | $10.96 | 1,262,400 | — | — |
| 2014-03-20 | $10.82 | $10.82 | 647,800 | — | — |
| 2014-03-19 | $10.70 | $10.70 | 658,800 | — | — |
| 2014-03-18 | $10.77 | $10.77 | 737,800 | — | — |
| 2014-03-17 | $10.74 | $10.74 | 432,400 | — | — |
| 2014-03-14 | $10.60 | $10.60 | 577,800 | — | — |
| 2014-03-13 | $10.58 | $10.58 | 451,500 | — | — |
| 2014-03-12 | $10.69 | $10.69 | 998,500 | — | — |
| 2014-03-11 | $10.75 | $10.75 | 800,300 | — | — |
| 2014-03-10 | $10.88 | $10.88 | 391,900 | — | — |
| 2014-03-07 | $10.90 | $10.90 | 273,200 | — | — |
| 2014-03-06 | $10.83 | $10.83 | 562,500 | — | — |
| 2014-03-05 | $10.91 | $10.91 | 413,000 | — | — |
| 2014-03-04 | $10.98 | $10.98 | 529,700 | — | — |
| 2014-03-03 | $10.96 | $10.96 | 771,700 | — | — |
| 2014-02-28 | $10.98 | $10.98 | 668,500 | — | — |
| 2014-02-27 | $11.00 | $11.00 | 787,400 | — | — |
| 2014-02-26 | $10.98 | $10.98 | 788,500 | — | — |
| 2014-02-25 | $10.93 | $10.93 | 773,400 | — | — |
| 2014-02-24 | $10.81 | $10.81 | 1,515,100 | — | — |
| 2014-02-21 | $10.62 | $10.62 | 663,000 | — | — |
| 2014-02-20 | $10.73 | $10.73 | 620,600 | — | — |
| 2014-02-19 | $10.63 | $10.63 | 589,200 | — | — |
| 2014-02-18 | $10.66 | $10.66 | 1,009,800 | — | — |
| 2014-02-14 | $10.72 | $10.72 | 336,900 | — | — |
| 2014-02-13 | $10.62 | $10.62 | 479,300 | — | — |
| 2014-02-12 | $10.61 | $10.61 | 452,300 | — | — |
| 2014-02-11 | $10.64 | $10.64 | 535,900 | — | — |
| 2014-02-10 | $10.35 | $10.35 | 381,800 | — | — |
| 2014-02-07 | $10.48 | $10.48 | 306,200 | — | — |
| 2014-02-06 | $10.33 | $10.33 | 436,000 | — | — |
| 2014-02-05 | $10.21 | $10.21 | 764,600 | — | — |
| 2014-02-04 | $10.29 | $10.29 | 645,100 | — | — |
| 2014-02-03 | $10.09 | $10.09 | 765,800 | — | — |
| 2014-01-31 | $10.34 | $10.34 | 459,600 | — | — |
| 2014-01-30 | $10.50 | $10.50 | 600,900 | — | — |
| 2014-01-29 | $10.31 | $10.31 | 1,269,100 | — | — |
| 2014-01-28 | $10.61 | $10.61 | 758,700 | — | — |
| 2014-01-27 | $10.45 | $10.45 | 884,200 | — | — |
| 2014-01-24 | $10.54 | $10.54 | 1,153,000 | — | — |
| 2014-01-23 | $10.54 | $10.54 | 933,100 | — | — |
| 2014-01-22 | $10.56 | $10.56 | 515,400 | — | — |
| 2014-01-21 | $10.35 | $10.35 | 537,400 | — | — |
| 2014-01-17 | $10.24 | $10.24 | 651,400 | — | — |
| 2014-01-16 | $10.33 | $10.33 | 997,100 | — | — |
| 2014-01-15 | $10.22 | $10.22 | 3,021,600 | — | — |
| 2014-01-14 | $11.11 | $11.11 | 546,500 | — | — |
| 2014-01-13 | $10.81 | $10.81 | 577,400 | — | — |
| 2014-01-10 | $11.19 | $11.19 | 308,000 | — | — |
| 2014-01-09 | $11.21 | $11.21 | 668,600 | — | — |
| 2014-01-08 | $11.15 | $11.15 | 376,100 | — | — |
| 2014-01-07 | $11.23 | $11.23 | 588,400 | — | — |
| 2014-01-06 | $10.99 | $10.99 | 630,500 | — | — |
| 2014-01-03 | $11.06 | $11.06 | 484,700 | — | — |
| 2014-01-02 | $11.21 | $11.21 | 663,500 | — | — |