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
- 1999-04-19 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 | $11.40 | $11.40 | 170,400 | — | — |
| 2014-12-30 | $11.45 | $11.45 | 143,100 | — | — |
| 2014-12-29 | $11.46 | $11.46 | 236,300 | — | — |
| 2014-12-26 | $11.71 | $11.71 | 116,700 | — | — |
| 2014-12-24 | $11.35 | $11.35 | 62,000 | — | — |
| 2014-12-23 | $11.25 | $11.25 | 292,700 | — | — |
| 2014-12-22 | $11.24 | $11.24 | 191,600 | — | — |
| 2014-12-19 | $11.11 | $11.11 | 164,300 | — | — |
| 2014-12-18 | $11.10 | $11.10 | 808,800 | — | — |
| 2014-12-17 | $10.49 | $10.49 | 309,300 | — | — |
| 2014-12-16 | $10.52 | $10.52 | 188,100 | — | — |
| 2014-12-15 | $10.92 | $10.92 | 133,500 | — | — |
| 2014-12-12 | $11.08 | $11.08 | 248,500 | — | — |
| 2014-12-11 | $11.38 | $11.38 | 393,800 | — | — |
| 2014-12-10 | $11.03 | $11.03 | 512,300 | — | — |
| 2014-12-09 | $11.25 | $11.25 | 400,400 | — | — |
| 2014-12-08 | $11.18 | $11.18 | 329,100 | — | — |
| 2014-12-05 | $11.69 | $11.69 | 245,700 | — | — |
| 2014-12-04 | $11.70 | $11.70 | 216,900 | — | — |
| 2014-12-03 | $12.13 | $12.13 | 188,400 | — | — |
| 2014-12-02 | $12.19 | $12.19 | 206,200 | — | — |
| 2014-12-01 | $12.22 | $12.22 | 385,100 | — | — |
| 2014-11-28 | $12.26 | $12.26 | 339,100 | — | — |
| 2014-11-26 | $12.76 | $12.76 | 546,800 | — | — |
| 2014-11-25 | $13.13 | $13.13 | 224,200 | — | — |
| 2014-11-24 | $13.08 | $13.08 | 296,300 | — | — |
| 2014-11-21 | $12.75 | $12.75 | 299,300 | — | — |
| 2014-11-20 | $12.48 | $12.48 | 142,600 | — | — |
| 2014-11-19 | $12.33 | $12.33 | 158,300 | — | — |
| 2014-11-18 | $12.50 | $12.50 | 264,900 | — | — |
| 2014-11-17 | $12.40 | $12.40 | 364,000 | — | — |
| 2014-11-14 | $12.74 | $12.74 | 162,600 | — | — |
| 2014-11-13 | $12.50 | $12.50 | 354,300 | — | — |
| 2014-11-12 | $12.45 | $12.45 | 284,500 | — | — |
| 2014-11-11 | $12.86 | $12.86 | 270,200 | — | — |
| 2014-11-10 | $12.99 | $12.99 | 265,000 | — | — |
| 2014-11-07 | $13.15 | $13.15 | 555,100 | — | — |
| 2014-11-06 | $12.89 | $12.89 | 287,700 | — | — |
| 2014-11-05 | $12.43 | $12.43 | 305,100 | — | — |
| 2014-11-04 | $12.73 | $12.73 | 171,700 | — | — |
| 2014-11-03 | $12.62 | $12.62 | 241,100 | — | — |
| 2014-10-31 | $12.74 | $12.74 | 212,900 | — | — |
| 2014-10-30 | $12.48 | $12.48 | 220,600 | — | — |
| 2014-10-29 | $12.19 | $12.19 | 153,000 | — | — |
| 2014-10-28 | $12.21 | $12.21 | 533,800 | — | — |
| 2014-10-27 | $11.76 | $11.76 | 229,700 | — | — |
| 2014-10-24 | $11.59 | $11.59 | 187,000 | — | — |
| 2014-10-23 | $11.69 | $11.69 | 248,200 | — | — |
| 2014-10-22 | $11.24 | $11.24 | 251,600 | — | — |
| 2014-10-21 | $11.29 | $11.29 | 193,700 | — | — |
| 2014-10-20 | $11.00 | $11.00 | 306,500 | — | — |
| 2014-10-17 | $11.02 | $11.02 | 331,300 | — | — |
| 2014-10-16 | $10.75 | $10.75 | 383,400 | — | — |
| 2014-10-15 | $10.74 | $10.74 | 332,600 | — | — |
| 2014-10-14 | $10.88 | $10.88 | 520,300 | — | — |
| 2014-10-13 | $10.84 | $10.84 | 431,100 | — | — |
| 2014-10-10 | $11.29 | $11.29 | 212,900 | — | — |
| 2014-10-09 | $11.77 | $11.77 | 192,900 | — | — |
| 2014-10-08 | $12.31 | $12.31 | 379,400 | — | — |
| 2014-10-07 | $12.18 | $12.18 | 262,100 | — | — |
| 2014-10-06 | $12.27 | $12.27 | 276,500 | — | — |
| 2014-10-03 | $12.11 | $12.11 | 1,190,500 | — | — |
| 2014-10-02 | $12.34 | $12.34 | 267,600 | — | — |
| 2014-10-01 | $12.35 | $12.35 | 399,500 | — | — |
| 2014-09-30 | $12.05 | $12.05 | 694,400 | — | — |
| 2014-09-29 | $12.46 | $12.46 | 389,400 | — | — |
| 2014-09-26 | $12.77 | $12.77 | 228,900 | — | — |
| 2014-09-25 | $12.74 | $12.74 | 535,200 | — | — |
| 2014-09-24 | $13.07 | $13.07 | 279,300 | — | — |
| 2014-09-23 | $13.01 | $13.01 | 504,500 | — | — |
| 2014-09-22 | $13.34 | $13.34 | 456,900 | — | — |
| 2014-09-19 | $13.27 | $13.27 | 671,100 | — | — |
| 2014-09-18 | $13.84 | $13.84 | 309,700 | — | — |
| 2014-09-17 | $13.78 | $13.78 | 981,200 | — | — |
| 2014-09-16 | $13.51 | $13.51 | 804,800 | — | — |
| 2014-09-15 | $14.22 | $14.22 | 634,400 | — | — |
| 2014-09-12 | $14.11 | $14.11 | 646,300 | — | — |
| 2014-09-11 | $13.93 | $13.93 | 916,000 | — | — |
| 2014-09-10 | $13.55 | $13.55 | 1,041,100 | — | — |
| 2014-09-09 | $13.93 | $13.93 | 1,247,700 | — | — |
| 2014-09-08 | $13.97 | $13.97 | 1,040,100 | — | — |
| 2014-09-05 | $13.71 | $13.71 | 1,869,000 | — | — |
| 2014-09-04 | $13.30 | $13.30 | 1,066,100 | — | — |
| 2014-09-03 | $13.03 | $13.03 | 1,544,600 | — | — |
| 2014-09-02 | $12.48 | $12.48 | 1,979,900 | — | — |
| 2014-08-29 | $12.26 | $12.26 | 2,873,900 | — | — |
| 2014-08-28 | $11.70 | $11.70 | 395,000 | — | — |
| 2014-08-27 | $11.23 | $11.23 | 199,000 | — | — |
| 2014-08-26 | $11.14 | $11.14 | 176,000 | — | — |
| 2014-08-25 | $11.07 | $11.07 | 223,900 | — | — |
| 2014-08-22 | $11.00 | $11.00 | 166,300 | — | — |
| 2014-08-21 | $11.19 | $11.19 | 209,700 | — | — |
| 2014-08-20 | $11.20 | $11.20 | 171,400 | — | — |
| 2014-08-19 | $11.15 | $11.15 | 101,000 | — | — |
| 2014-08-18 | $11.20 | $11.20 | 179,700 | — | — |
| 2014-08-15 | $11.19 | $11.19 | 150,700 | — | — |
| 2014-08-14 | $11.08 | $11.08 | 78,500 | — | — |
| 2014-08-13 | $10.88 | $10.88 | 26,000 | — | — |
| 2014-08-12 | $10.89 | $10.89 | 170,400 | — | — |
| 2014-08-11 | $10.97 | $10.97 | 124,800 | — | — |
| 2014-08-08 | $11.07 | $11.07 | 53,800 | — | — |
| 2014-08-07 | $10.85 | $10.85 | 55,300 | — | — |
| 2014-08-06 | $10.87 | $10.87 | 99,500 | — | — |
| 2014-08-05 | $10.56 | $10.56 | 143,700 | — | — |
| 2014-08-04 | $10.56 | $10.56 | 103,300 | — | — |
| 2014-08-01 | $10.49 | $10.49 | 33,000 | — | — |
| 2014-07-31 | $10.65 | $10.65 | 74,700 | — | — |
| 2014-07-30 | $10.70 | $10.70 | 113,800 | — | — |
| 2014-07-29 | $10.73 | $10.73 | 67,000 | — | — |
| 2014-07-28 | $10.73 | $10.73 | 162,200 | — | — |
| 2014-07-25 | $10.78 | $10.78 | 52,100 | — | — |
| 2014-07-24 | $10.76 | $10.76 | 45,000 | — | — |
| 2014-07-23 | $10.78 | $10.78 | 55,400 | — | — |
| 2014-07-22 | $10.77 | $10.77 | 64,700 | — | — |
| 2014-07-21 | $10.69 | $10.69 | 139,500 | — | — |
| 2014-07-18 | $10.89 | $10.89 | 74,700 | — | — |
| 2014-07-17 | $10.97 | $10.97 | 105,600 | — | — |
| 2014-07-16 | $11.09 | $11.09 | 101,000 | — | — |
| 2014-07-15 | $11.20 | $11.20 | 132,900 | — | — |
| 2014-07-14 | $11.25 | $11.25 | 79,500 | — | — |
| 2014-07-11 | $11.23 | $11.23 | 166,700 | — | — |
| 2014-07-10 | $11.09 | $11.09 | 83,400 | — | — |
| 2014-07-09 | $11.29 | $11.29 | 65,700 | — | — |
| 2014-07-08 | $11.30 | $11.30 | 173,400 | — | — |
| 2014-07-07 | $11.34 | $11.34 | 153,100 | — | — |
| 2014-07-03 | $11.54 | $11.54 | 64,800 | — | — |
| 2014-07-02 | $11.44 | $11.44 | 79,200 | — | — |
| 2014-07-01 | $11.67 | $11.67 | 94,300 | — | — |
| 2014-06-30 | $11.38 | $11.38 | 250,100 | — | — |
| 2014-06-27 | $11.34 | $11.34 | 164,400 | — | — |
| 2014-06-26 | $11.15 | $11.15 | 102,000 | — | — |
| 2014-06-25 | $11.01 | $11.01 | 94,800 | — | — |
| 2014-06-24 | $10.96 | $10.96 | 215,500 | — | — |
| 2014-06-23 | $11.03 | $11.03 | 118,500 | — | — |
| 2014-06-20 | $11.07 | $11.07 | 124,100 | — | — |
| 2014-06-19 | $11.24 | $11.24 | 129,300 | — | — |
| 2014-06-18 | $11.05 | $11.05 | 139,600 | — | — |
| 2014-06-17 | $11.15 | $11.15 | 182,700 | — | — |
| 2014-06-16 | $11.26 | $11.26 | 252,400 | — | — |
| 2014-06-13 | $11.30 | $11.30 | 176,400 | — | — |
| 2014-06-12 | $11.49 | $11.49 | 171,300 | — | — |
| 2014-06-11 | $11.81 | $11.81 | 184,400 | — | — |
| 2014-06-10 | $11.73 | $11.73 | 386,400 | — | — |
| 2014-06-09 | $11.77 | $11.77 | 363,700 | — | — |
| 2014-06-06 | $11.53 | $11.53 | 307,200 | — | — |
| 2014-06-05 | $11.30 | $11.30 | 482,100 | — | — |
| 2014-06-04 | $11.16 | $11.16 | 141,500 | — | — |
| 2014-06-03 | $11.14 | $11.14 | 134,200 | — | — |
| 2014-06-02 | $11.16 | $11.16 | 251,200 | — | — |
| 2014-05-30 | $11.25 | $11.25 | 129,200 | — | — |
| 2014-05-29 | $11.18 | $11.18 | 433,000 | — | — |
| 2014-05-28 | $11.07 | $11.07 | 151,700 | — | — |
| 2014-05-27 | $11.21 | $11.21 | 500,300 | — | — |
| 2014-05-23 | $11.09 | $11.09 | 694,600 | — | — |
| 2014-05-22 | $10.66 | $10.66 | 517,900 | — | — |
| 2014-05-21 | $10.47 | $10.47 | 133,200 | — | — |
| 2014-05-20 | $10.22 | $10.22 | 241,800 | — | — |
| 2014-05-19 | $10.13 | $10.13 | 493,500 | — | — |
| 2014-05-16 | $10.24 | $10.24 | 325,400 | — | — |
| 2014-05-15 | $10.20 | $10.20 | 182,500 | — | — |
| 2014-05-14 | $10.53 | $10.53 | 193,100 | — | — |
| 2014-05-13 | $10.70 | $10.70 | 593,600 | — | — |
| 2014-05-12 | $10.66 | $10.66 | 690,600 | — | — |
| 2014-05-09 | $10.09 | $10.09 | 800,800 | — | — |
| 2014-05-08 | $9.28 | $9.28 | 503,600 | — | — |
| 2014-05-07 | $9.17 | $9.17 | 346,700 | — | — |
| 2014-05-06 | $9.27 | $9.27 | 378,700 | — | — |
| 2014-05-05 | $9.30 | $9.30 | 416,600 | — | — |
| 2014-05-02 | $9.40 | $9.40 | 172,100 | — | — |
| 2014-05-01 | $9.06 | $9.06 | 51,900 | — | — |
| 2014-04-30 | $8.95 | $8.95 | 42,000 | — | — |
| 2014-04-29 | $8.88 | $8.88 | 174,800 | — | — |
| 2014-04-28 | $8.92 | $8.92 | 97,200 | — | — |
| 2014-04-25 | $9.00 | $9.00 | 268,900 | — | — |
| 2014-04-24 | $8.94 | $8.94 | 112,200 | — | — |
| 2014-04-23 | $9.02 | $9.02 | 170,100 | — | — |
| 2014-04-22 | $8.99 | $8.99 | 188,800 | — | — |
| 2014-04-21 | $9.02 | $9.02 | 321,200 | — | — |
| 2014-04-17 | $8.99 | $8.99 | 2,605,100 | — | — |
| 2014-04-16 | $9.51 | $9.51 | 98,900 | — | — |
| 2014-04-15 | $9.42 | $9.42 | 181,600 | — | — |
| 2014-04-14 | $9.51 | $9.51 | 90,700 | — | — |
| 2014-04-11 | $9.37 | $9.37 | 130,700 | — | — |
| 2014-04-10 | $9.70 | $9.70 | 59,100 | — | — |
| 2014-04-09 | $9.98 | $9.98 | 35,500 | — | — |
| 2014-04-08 | $9.76 | $9.76 | 79,500 | — | — |
| 2014-04-07 | $10.00 | $10.00 | 109,600 | — | — |
| 2014-04-04 | $10.22 | $10.22 | 103,200 | — | — |
| 2014-04-03 | $10.16 | $10.16 | 97,800 | — | — |
| 2014-04-02 | $10.27 | $10.27 | 82,500 | — | — |
| 2014-04-01 | $10.10 | $10.10 | 150,600 | — | — |
| 2014-03-31 | $9.96 | $9.96 | 130,800 | — | — |
| 2014-03-28 | $9.82 | $9.82 | 117,800 | — | — |
| 2014-03-27 | $9.88 | $9.88 | 154,700 | — | — |
| 2014-03-26 | $10.09 | $10.09 | 219,200 | — | — |
| 2014-03-25 | $10.37 | $10.37 | 365,000 | — | — |
| 2014-03-24 | $10.07 | $10.07 | 101,900 | — | — |
| 2014-03-21 | $9.96 | $9.96 | 237,900 | — | — |
| 2014-03-20 | $10.08 | $10.08 | 97,200 | — | — |
| 2014-03-19 | $10.02 | $10.02 | 72,000 | — | — |
| 2014-03-18 | $10.12 | $10.12 | 94,700 | — | — |
| 2014-03-17 | $10.42 | $10.42 | 202,300 | — | — |
| 2014-03-14 | $10.01 | $10.01 | 54,600 | — | — |
| 2014-03-13 | $10.06 | $10.06 | 62,200 | — | — |
| 2014-03-12 | $10.22 | $10.22 | 91,100 | — | — |
| 2014-03-11 | $10.44 | $10.44 | 246,100 | — | — |
| 2014-03-10 | $10.04 | $10.04 | 94,000 | — | — |
| 2014-03-07 | $10.15 | $10.15 | 93,300 | — | — |
| 2014-03-06 | $10.27 | $10.27 | 135,800 | — | — |
| 2014-03-05 | $9.97 | $9.97 | 83,500 | — | — |
| 2014-03-04 | $10.11 | $10.11 | 177,700 | — | — |
| 2014-03-03 | $10.22 | $10.22 | 303,500 | — | — |
| 2014-02-28 | $9.88 | $9.88 | 230,200 | — | — |
| 2014-02-27 | $9.88 | $9.88 | 90,300 | — | — |
| 2014-02-26 | $9.97 | $9.97 | 201,500 | — | — |
| 2014-02-25 | $9.97 | $9.97 | 223,200 | — | — |
| 2014-02-24 | $10.00 | $10.00 | 68,200 | — | — |
| 2014-02-21 | $9.88 | $9.88 | 75,700 | — | — |
| 2014-02-20 | $10.01 | $10.01 | 88,700 | — | — |
| 2014-02-19 | $9.66 | $9.66 | 82,800 | — | — |
| 2014-02-18 | $9.60 | $9.60 | 107,900 | — | — |
| 2014-02-14 | $9.62 | $9.62 | 50,800 | — | — |
| 2014-02-13 | $9.85 | $9.85 | 117,900 | — | — |
| 2014-02-12 | $10.09 | $10.09 | 163,700 | — | — |
| 2014-02-11 | $9.88 | $9.88 | 140,500 | — | — |
| 2014-02-10 | $9.50 | $9.50 | 146,500 | — | — |
| 2014-02-07 | $9.62 | $9.62 | 758,500 | — | — |
| 2014-02-06 | $8.15 | $8.15 | 182,100 | — | — |
| 2014-02-05 | $7.87 | $7.87 | 118,800 | — | — |
| 2014-02-04 | $7.66 | $7.66 | 127,200 | — | — |
| 2014-02-03 | $7.72 | $7.72 | 101,800 | — | — |
| 2014-01-31 | $8.00 | $8.00 | 96,800 | — | — |
| 2014-01-30 | $7.97 | $7.97 | 97,700 | — | — |
| 2014-01-29 | $7.89 | $7.89 | 93,200 | — | — |
| 2014-01-28 | $8.08 | $8.08 | 41,500 | — | — |
| 2014-01-27 | $8.31 | $8.31 | 129,100 | — | — |
| 2014-01-24 | $8.32 | $8.32 | 60,100 | — | — |
| 2014-01-23 | $8.44 | $8.44 | 48,700 | — | — |
| 2014-01-22 | $8.56 | $8.56 | 54,600 | — | — |
| 2014-01-21 | $8.50 | $8.50 | 82,700 | — | — |
| 2014-01-17 | $8.64 | $8.64 | 71,000 | — | — |
| 2014-01-16 | $8.60 | $8.60 | 51,900 | — | — |
| 2014-01-15 | $8.49 | $8.49 | 83,600 | — | — |
| 2014-01-14 | $8.68 | $8.68 | 59,600 | — | — |
| 2014-01-13 | $8.72 | $8.72 | 141,800 | — | — |
| 2014-01-10 | $8.69 | $8.69 | 97,900 | — | — |
| 2014-01-09 | $8.34 | $8.34 | 67,100 | — | — |
| 2014-01-08 | $8.45 | $8.45 | 88,100 | — | — |
| 2014-01-07 | $8.57 | $8.57 | 59,600 | — | — |
| 2014-01-06 | $8.62 | $8.62 | 84,200 | — | — |
| 2014-01-03 | $8.62 | $8.62 | 82,400 | — | — |
| 2014-01-02 | $8.82 | $8.82 | 157,700 | — | — |