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
- 2006-02-27 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 | $8.17 | $8.17 | 498,600 | — | — |
| 2014-12-30 | $8.26 | $8.26 | 267,300 | — | — |
| 2014-12-29 | $8.40 | $8.40 | 380,200 | — | — |
| 2014-12-26 | $8.27 | $8.27 | 527,000 | — | — |
| 2014-12-24 | $8.19 | $8.19 | 196,500 | — | — |
| 2014-12-23 | $8.38 | $8.38 | 264,700 | — | — |
| 2014-12-22 | $8.43 | $8.43 | 415,800 | — | — |
| 2014-12-19 | $8.33 | $8.33 | 1,258,900 | — | — |
| 2014-12-18 | $8.48 | $8.48 | 456,400 | — | — |
| 2014-12-17 | $8.24 | $8.24 | 607,700 | — | — |
| 2014-12-16 | $8.11 | $8.11 | 589,800 | — | — |
| 2014-12-15 | $8.14 | $8.14 | 607,800 | — | — |
| 2014-12-12 | $7.86 | $7.86 | 310,300 | — | — |
| 2014-12-11 | $7.73 | $7.73 | 432,800 | — | — |
| 2014-12-10 | $7.62 | $7.62 | 573,600 | — | — |
| 2014-12-09 | $7.84 | $7.84 | 930,600 | — | — |
| 2014-12-08 | $7.49 | $7.49 | 1,952,700 | — | — |
| 2014-12-05 | $10.26 | $10.26 | 182,600 | — | — |
| 2014-12-04 | $10.18 | $10.18 | 236,000 | — | — |
| 2014-12-03 | $10.20 | $10.20 | 237,700 | — | — |
| 2014-12-02 | $10.30 | $10.30 | 162,800 | — | — |
| 2014-12-01 | $10.18 | $10.18 | 463,000 | — | — |
| 2014-11-28 | $10.51 | $10.51 | 168,600 | — | — |
| 2014-11-26 | $10.87 | $10.87 | 271,000 | — | — |
| 2014-11-25 | $10.64 | $10.64 | 334,600 | — | — |
| 2014-11-24 | $10.72 | $10.72 | 429,100 | — | — |
| 2014-11-21 | $10.35 | $10.35 | 1,006,800 | — | — |
| 2014-11-20 | $10.71 | $10.71 | 1,373,400 | — | — |
| 2014-11-19 | $11.50 | $11.50 | 468,100 | — | — |
| 2014-11-18 | $11.71 | $11.71 | 280,300 | — | — |
| 2014-11-17 | $11.82 | $11.82 | 382,300 | — | — |
| 2014-11-14 | $12.34 | $12.34 | 288,900 | — | — |
| 2014-11-13 | $12.14 | $12.14 | 204,500 | — | — |
| 2014-11-12 | $12.65 | $12.65 | 421,700 | — | — |
| 2014-11-11 | $12.30 | $12.30 | 369,900 | — | — |
| 2014-11-10 | $12.25 | $12.25 | 335,800 | — | — |
| 2014-11-07 | $12.25 | $12.25 | 310,300 | — | — |
| 2014-11-06 | $12.28 | $12.28 | 158,800 | — | — |
| 2014-11-05 | $12.13 | $12.13 | 181,900 | — | — |
| 2014-11-04 | $12.24 | $12.24 | 208,800 | — | — |
| 2014-11-03 | $12.44 | $12.44 | 257,700 | — | — |
| 2014-10-31 | $12.78 | $12.78 | 278,200 | — | — |
| 2014-10-30 | $12.63 | $12.63 | 222,600 | — | — |
| 2014-10-29 | $12.64 | $12.64 | 313,800 | — | — |
| 2014-10-28 | $12.57 | $12.57 | 264,400 | — | — |
| 2014-10-27 | $12.27 | $12.27 | 297,900 | — | — |
| 2014-10-24 | $12.52 | $12.52 | 299,800 | — | — |
| 2014-10-23 | $12.63 | $12.63 | 396,600 | — | — |
| 2014-10-22 | $12.06 | $12.06 | 345,900 | — | — |
| 2014-10-21 | $12.37 | $12.37 | 259,300 | — | — |
| 2014-10-20 | $12.40 | $12.40 | 354,300 | — | — |
| 2014-10-17 | $12.34 | $12.34 | 335,000 | — | — |
| 2014-10-16 | $12.86 | $12.86 | 276,600 | — | — |
| 2014-10-15 | $12.66 | $12.66 | 406,300 | — | — |
| 2014-10-14 | $12.28 | $12.28 | 323,700 | — | — |
| 2014-10-13 | $11.69 | $11.69 | 297,100 | — | — |
| 2014-10-10 | $11.57 | $11.57 | 390,600 | — | — |
| 2014-10-09 | $11.96 | $11.96 | 234,700 | — | — |
| 2014-10-08 | $12.21 | $12.21 | 290,500 | — | — |
| 2014-10-07 | $12.30 | $12.30 | 210,100 | — | — |
| 2014-10-06 | $12.64 | $12.64 | 491,000 | — | — |
| 2014-10-03 | $12.87 | $12.87 | 167,500 | — | — |
| 2014-10-02 | $13.03 | $13.03 | 277,300 | — | — |
| 2014-10-01 | $12.78 | $12.78 | 1,055,100 | — | — |
| 2014-09-30 | $13.75 | $13.75 | 356,000 | — | — |
| 2014-09-29 | $14.11 | $14.11 | 190,600 | — | — |
| 2014-09-26 | $14.11 | $14.11 | 144,500 | — | — |
| 2014-09-25 | $14.07 | $14.07 | 261,600 | — | — |
| 2014-09-24 | $14.38 | $14.38 | 200,100 | — | — |
| 2014-09-23 | $14.02 | $14.02 | 313,900 | — | — |
| 2014-09-22 | $14.25 | $14.25 | 230,300 | — | — |
| 2014-09-19 | $14.18 | $14.18 | 651,500 | — | — |
| 2014-09-18 | $14.75 | $14.75 | 224,800 | — | — |
| 2014-09-17 | $15.02 | $15.02 | 149,600 | — | — |
| 2014-09-16 | $14.82 | $14.82 | 198,300 | — | — |
| 2014-09-15 | $14.85 | $14.85 | 429,200 | — | — |
| 2014-09-12 | $14.92 | $14.92 | 343,200 | — | — |
| 2014-09-11 | $15.00 | $15.00 | 222,700 | — | — |
| 2014-09-10 | $14.88 | $14.88 | 656,600 | — | — |
| 2014-09-09 | $14.74 | $14.74 | 274,400 | — | — |
| 2014-09-08 | $15.19 | $15.19 | 251,500 | — | — |
| 2014-09-05 | $15.17 | $15.17 | 275,800 | — | — |
| 2014-09-04 | $14.80 | $14.80 | 174,000 | — | — |
| 2014-09-03 | $14.92 | $14.92 | 266,800 | — | — |
| 2014-09-02 | $14.88 | $14.88 | 389,000 | — | — |
| 2014-08-29 | $15.24 | $15.24 | 537,500 | — | — |
| 2014-08-28 | $14.66 | $14.66 | 223,700 | — | — |
| 2014-08-27 | $15.03 | $15.03 | 280,300 | — | — |
| 2014-08-26 | $15.17 | $15.17 | 291,200 | — | — |
| 2014-08-25 | $14.97 | $14.97 | 292,000 | — | — |
| 2014-08-22 | $15.25 | $15.25 | 510,400 | — | — |
| 2014-08-21 | $14.99 | $14.99 | 190,300 | — | — |
| 2014-08-20 | $14.87 | $14.87 | 240,200 | — | — |
| 2014-08-19 | $15.04 | $15.04 | 238,500 | — | — |
| 2014-08-18 | $14.91 | $14.91 | 237,800 | — | — |
| 2014-08-15 | $14.71 | $14.71 | 286,100 | — | — |
| 2014-08-14 | $14.57 | $14.57 | 255,500 | — | — |
| 2014-08-13 | $14.70 | $14.70 | 297,300 | — | — |
| 2014-08-12 | $14.56 | $14.56 | 445,100 | — | — |
| 2014-08-11 | $14.58 | $14.58 | 691,200 | — | — |
| 2014-08-08 | $13.27 | $13.27 | 577,100 | — | — |
| 2014-08-07 | $13.22 | $13.22 | 982,200 | — | — |
| 2014-08-06 | $13.22 | $13.22 | 704,400 | — | — |
| 2014-08-05 | $13.11 | $13.11 | 1,059,300 | — | — |
| 2014-08-04 | $13.32 | $13.32 | 755,900 | — | — |
| 2014-08-01 | $13.70 | $13.70 | 800,600 | — | — |
| 2014-07-31 | $13.49 | $13.49 | 287,100 | — | — |
| 2014-07-30 | $13.98 | $13.98 | 339,800 | — | — |
| 2014-07-29 | $13.72 | $13.72 | 290,600 | — | — |
| 2014-07-28 | $13.77 | $13.77 | 269,800 | — | — |
| 2014-07-25 | $13.98 | $13.98 | 205,400 | — | — |
| 2014-07-24 | $14.08 | $14.08 | 561,800 | — | — |
| 2014-07-23 | $14.01 | $14.01 | 221,900 | — | — |
| 2014-07-22 | $13.65 | $13.65 | 235,600 | — | — |
| 2014-07-21 | $13.46 | $13.46 | 256,300 | — | — |
| 2014-07-18 | $13.68 | $13.68 | 210,300 | — | — |
| 2014-07-17 | $13.36 | $13.36 | 230,400 | — | — |
| 2014-07-16 | $13.25 | $13.25 | 189,100 | — | — |
| 2014-07-15 | $13.40 | $13.40 | 367,600 | — | — |
| 2014-07-14 | $13.34 | $13.34 | 491,700 | — | — |
| 2014-07-11 | $13.06 | $13.06 | 500,300 | — | — |
| 2014-07-10 | $12.81 | $12.81 | 1,704,400 | — | — |
| 2014-07-09 | $14.68 | $14.68 | 581,500 | — | — |
| 2014-07-08 | $14.91 | $14.91 | 899,400 | — | — |
| 2014-07-07 | $15.26 | $15.26 | 519,200 | — | — |
| 2014-07-03 | $15.63 | $15.63 | 190,100 | — | — |
| 2014-07-02 | $15.53 | $15.53 | 282,000 | — | — |
| 2014-07-01 | $15.70 | $15.70 | 330,700 | — | — |
| 2014-06-30 | $15.76 | $15.76 | 268,200 | — | — |
| 2014-06-27 | $16.05 | $16.05 | 1,151,200 | — | — |
| 2014-06-26 | $15.68 | $15.68 | 196,000 | — | — |
| 2014-06-25 | $15.81 | $15.81 | 224,100 | — | — |
| 2014-06-24 | $15.60 | $15.60 | 364,900 | — | — |
| 2014-06-23 | $15.85 | $15.85 | 571,500 | — | — |
| 2014-06-20 | $15.06 | $15.06 | 819,600 | — | — |
| 2014-06-19 | $15.68 | $15.68 | 232,000 | — | — |
| 2014-06-18 | $15.91 | $15.91 | 228,500 | — | — |
| 2014-06-17 | $15.84 | $15.84 | 306,400 | — | — |
| 2014-06-16 | $15.80 | $15.80 | 285,500 | — | — |
| 2014-06-13 | $15.72 | $15.72 | 427,100 | — | — |
| 2014-06-12 | $15.48 | $15.48 | 295,300 | — | — |
| 2014-06-11 | $15.69 | $15.69 | 425,400 | — | — |
| 2014-06-10 | $15.89 | $15.89 | 293,200 | — | — |
| 2014-06-09 | $15.97 | $15.97 | 484,800 | — | — |
| 2014-06-06 | $15.13 | $15.13 | 490,500 | — | — |
| 2014-06-05 | $14.99 | $14.99 | 645,900 | — | — |
| 2014-06-04 | $14.91 | $14.91 | 522,200 | — | — |
| 2014-06-03 | $14.93 | $14.93 | 550,700 | — | — |
| 2014-06-02 | $15.46 | $15.46 | 422,300 | — | — |
| 2014-05-30 | $15.38 | $15.38 | 317,800 | — | — |
| 2014-05-29 | $15.46 | $15.46 | 294,900 | — | — |
| 2014-05-28 | $15.29 | $15.29 | 464,500 | — | — |
| 2014-05-27 | $15.33 | $15.33 | 438,900 | — | — |
| 2014-05-23 | $15.31 | $15.31 | 581,200 | — | — |
| 2014-05-22 | $15.08 | $15.08 | 405,200 | — | — |
| 2014-05-21 | $15.04 | $15.04 | 1,365,100 | — | — |
| 2014-05-20 | $14.61 | $14.61 | 875,000 | — | — |
| 2014-05-19 | $14.26 | $14.26 | 647,500 | — | — |
| 2014-05-16 | $13.91 | $13.91 | 765,500 | — | — |
| 2014-05-15 | $13.47 | $13.47 | 1,734,300 | — | — |
| 2014-05-14 | $13.57 | $13.57 | 1,541,200 | — | — |
| 2014-05-13 | $13.20 | $13.20 | 1,826,100 | — | — |
| 2014-05-12 | $12.82 | $12.82 | 2,224,700 | — | — |
| 2014-05-09 | $12.24 | $12.24 | 2,820,600 | — | — |
| 2014-05-08 | $12.17 | $12.17 | 8,011,400 | — | — |
| 2014-05-07 | $17.31 | $17.31 | 885,100 | — | — |
| 2014-05-06 | $17.55 | $17.55 | 923,600 | — | — |
| 2014-05-05 | $17.49 | $17.49 | 552,200 | — | — |
| 2014-05-02 | $17.28 | $17.28 | 473,900 | — | — |
| 2014-05-01 | $17.24 | $17.24 | 673,500 | — | — |
| 2014-04-30 | $17.25 | $17.25 | 706,500 | — | — |
| 2014-04-29 | $16.94 | $16.94 | 432,900 | — | — |
| 2014-04-28 | $16.92 | $16.92 | 631,200 | — | — |
| 2014-04-25 | $17.16 | $17.16 | 424,100 | — | — |
| 2014-04-24 | $17.39 | $17.39 | 515,500 | — | — |
| 2014-04-23 | $17.54 | $17.54 | 532,700 | — | — |
| 2014-04-22 | $17.54 | $17.54 | 1,247,400 | — | — |
| 2014-04-21 | $17.68 | $17.68 | 933,700 | — | — |
| 2014-04-17 | $18.00 | $18.00 | 1,279,000 | — | — |
| 2014-04-16 | $18.35 | $18.35 | 586,700 | — | — |
| 2014-04-15 | $18.71 | $18.71 | 784,500 | — | — |
| 2014-04-14 | $18.43 | $18.43 | 947,500 | — | — |
| 2014-04-11 | $18.55 | $18.55 | 1,031,300 | — | — |
| 2014-04-10 | $18.65 | $18.65 | 1,304,600 | — | — |
| 2014-04-09 | $19.46 | $19.46 | 1,631,300 | — | — |
| 2014-04-08 | $18.32 | $18.32 | 1,452,300 | — | — |
| 2014-04-07 | $18.17 | $18.17 | 1,477,800 | — | — |
| 2014-04-04 | $18.26 | $18.26 | 2,630,700 | — | — |
| 2014-04-03 | $18.36 | $18.36 | 7,809,800 | — | — |
| 2014-04-02 | $20.86 | $20.86 | 8,518,000 | — | — |
| 2014-04-01 | $22.35 | $22.35 | 2,759,900 | — | — |
| 2014-03-31 | $26.05 | $26.05 | 623,000 | — | — |
| 2014-03-28 | $26.09 | $26.09 | 410,700 | — | — |
| 2014-03-27 | $25.37 | $25.37 | 459,400 | — | — |
| 2014-03-26 | $25.36 | $25.36 | 579,700 | — | — |
| 2014-03-25 | $26.46 | $26.46 | 292,300 | — | — |
| 2014-03-24 | $26.94 | $26.94 | 484,100 | — | — |
| 2014-03-21 | $26.56 | $26.56 | 569,500 | — | — |
| 2014-03-20 | $26.36 | $26.36 | 335,400 | — | — |
| 2014-03-19 | $26.53 | $26.53 | 315,300 | — | — |
| 2014-03-18 | $27.03 | $27.03 | 322,400 | — | — |
| 2014-03-17 | $26.95 | $26.95 | 278,400 | — | — |
| 2014-03-14 | $26.63 | $26.63 | 354,000 | — | — |
| 2014-03-13 | $26.12 | $26.12 | 415,700 | — | — |
| 2014-03-12 | $26.74 | $26.74 | 388,300 | — | — |
| 2014-03-11 | $26.04 | $26.04 | 279,900 | — | — |
| 2014-03-10 | $26.30 | $26.30 | 351,600 | — | — |
| 2014-03-07 | $26.72 | $26.72 | 296,100 | — | — |
| 2014-03-06 | $27.08 | $27.08 | 429,400 | — | — |
| 2014-03-05 | $26.32 | $26.32 | 242,200 | — | — |
| 2014-03-04 | $25.86 | $25.86 | 391,300 | — | — |
| 2014-03-03 | $25.09 | $25.09 | 308,100 | — | — |
| 2014-02-28 | $25.62 | $25.62 | 385,300 | — | — |
| 2014-02-27 | $26.26 | $26.26 | 391,300 | — | — |
| 2014-02-26 | $26.15 | $26.15 | 397,200 | — | — |
| 2014-02-25 | $25.33 | $25.33 | 588,000 | — | — |
| 2014-02-24 | $25.08 | $25.08 | 270,500 | — | — |
| 2014-02-21 | $24.95 | $24.95 | 436,900 | — | — |
| 2014-02-20 | $24.98 | $24.98 | 562,400 | — | — |
| 2014-02-19 | $25.27 | $25.27 | 614,600 | — | — |
| 2014-02-18 | $24.63 | $24.63 | 327,200 | — | — |
| 2014-02-14 | $24.57 | $24.57 | 342,600 | — | — |
| 2014-02-13 | $24.44 | $24.44 | 338,000 | — | — |
| 2014-02-12 | $24.41 | $24.41 | 532,400 | — | — |
| 2014-02-11 | $24.31 | $24.31 | 414,800 | — | — |
| 2014-02-10 | $24.07 | $24.07 | 1,321,900 | — | — |
| 2014-02-07 | $24.61 | $24.61 | 2,069,500 | — | — |
| 2014-02-06 | $21.29 | $21.29 | 909,400 | — | — |
| 2014-02-05 | $20.52 | $20.52 | 1,172,000 | — | — |
| 2014-02-04 | $21.46 | $21.46 | 513,500 | — | — |
| 2014-02-03 | $21.53 | $21.53 | 927,000 | — | — |
| 2014-01-31 | $23.77 | $23.77 | 542,700 | — | — |
| 2014-01-30 | $23.50 | $23.50 | 349,400 | — | — |
| 2014-01-29 | $23.03 | $23.03 | 399,400 | — | — |
| 2014-01-28 | $23.54 | $23.54 | 483,300 | — | — |
| 2014-01-27 | $22.68 | $22.68 | 306,200 | — | — |
| 2014-01-24 | $23.13 | $23.13 | 267,500 | — | — |
| 2014-01-23 | $23.25 | $23.25 | 421,200 | — | — |
| 2014-01-22 | $23.71 | $23.71 | 483,200 | — | — |
| 2014-01-21 | $22.98 | $22.98 | 1,031,600 | — | — |
| 2014-01-17 | $21.58 | $21.58 | 309,900 | — | — |
| 2014-01-16 | $21.49 | $21.49 | 296,400 | — | — |
| 2014-01-15 | $21.58 | $21.58 | 455,300 | — | — |
| 2014-01-14 | $21.60 | $21.60 | 440,800 | — | — |
| 2014-01-13 | $21.08 | $21.08 | 398,700 | — | — |
| 2014-01-10 | $21.21 | $21.21 | 392,300 | — | — |
| 2014-01-09 | $21.25 | $21.25 | 543,700 | — | — |
| 2014-01-08 | $22.03 | $22.03 | 544,100 | — | — |
| 2014-01-07 | $22.51 | $22.51 | 553,900 | — | — |
| 2014-01-06 | $22.59 | $22.59 | 694,500 | — | — |
| 2014-01-03 | $22.28 | $22.28 | 501,000 | — | — |
| 2014-01-02 | $22.46 | $22.46 | 681,000 | — | — |