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
- 2006-05-26 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 | $10.24 | $11.46 | 754,100 | — | — |
| 2014-12-30 | $10.29 | $11.51 | 542,700 | — | — |
| 2014-12-29 | $10.24 | $11.46 | 351,800 | — | — |
| 2014-12-26 | $10.26 | $11.48 | 406,700 | — | — |
| 2014-12-24 | $10.16 | $11.37 | 262,300 | — | — |
| 2014-12-23 | $10.07 | $11.27 | 440,600 | — | — |
| 2014-12-22 | $9.96 | $11.14 | 701,500 | — | — |
| 2014-12-19 | $9.88 | $11.05 | 2,336,400 | — | — |
| 2014-12-18 | $10.04 | $11.23 | 1,067,700 | — | — |
| 2014-12-17 | $9.92 | $11.10 | 1,310,700 | — | — |
| 2014-12-16 | $9.48 | $10.61 | 1,078,600 | — | — |
| 2014-12-15 | $9.60 | $10.74 | 1,143,900 | — | — |
| 2014-12-12 | $9.76 | $10.92 | 741,400 | — | — |
| 2014-12-11 | $10.00 | $11.19 | 623,300 | — | — |
| 2014-12-10 | $9.89 | $11.07 | 1,086,500 | — | — |
| 2014-12-09 | $10.22 | $11.44 | 1,173,700 | — | — |
| 2014-12-08 | $10.11 | $11.31 | 1,397,000 | — | — |
| 2014-12-05 | $10.32 | $11.55 | 1,455,200 | — | — |
| 2014-12-04 | $10.11 | $11.31 | 943,600 | — | — |
| 2014-12-03 | $9.97 | $11.16 | 1,433,300 | — | — |
| 2014-12-02 | $9.78 | $10.94 | 1,412,100 | — | — |
| 2014-12-01 | $9.38 | $10.50 | 1,825,200 | — | — |
| 2014-11-28 | $9.49 | $10.62 | 596,800 | — | — |
| 2014-11-26 | $9.85 | $11.02 | 679,300 | — | — |
| 2014-11-25 | $9.66 | $10.81 | 305,100 | — | — |
| 2014-11-24 | $9.62 | $10.76 | 741,600 | — | — |
| 2014-11-21 | $9.52 | $10.65 | 1,065,400 | — | — |
| 2014-11-20 | $9.58 | $10.72 | 728,100 | — | — |
| 2014-11-19 | $9.49 | $10.62 | 944,600 | — | — |
| 2014-11-18 | $9.82 | $10.99 | 846,400 | — | — |
| 2014-11-17 | $9.66 | $10.81 | 591,300 | — | — |
| 2014-11-14 | $9.72 | $10.88 | 741,000 | — | — |
| 2014-11-13 | $9.73 | $10.89 | 619,800 | — | — |
| 2014-11-12 | $9.94 | $11.12 | 1,084,700 | — | — |
| 2014-11-11 | $9.91 | $11.09 | 913,500 | — | — |
| 2014-11-10 | $9.91 | $11.09 | 821,000 | — | — |
| 2014-11-07 | $9.79 | $10.95 | 1,171,600 | — | — |
| 2014-11-06 | $9.85 | $11.02 | 671,500 | — | — |
| 2014-11-05 | $9.75 | $10.89 | 800,600 | — | — |
| 2014-11-04 | $9.61 | $10.73 | 1,408,600 | — | — |
| 2014-11-03 | $9.67 | $10.80 | 1,625,200 | — | — |
| 2014-10-31 | $9.87 | $11.02 | 2,285,300 | — | — |
| 2014-10-30 | $9.79 | $10.93 | 2,174,100 | — | — |
| 2014-10-29 | $10.10 | $11.28 | 5,101,600 | — | — |
| 2014-10-28 | $9.52 | $10.63 | 1,830,600 | — | — |
| 2014-10-27 | $9.21 | $10.29 | 906,000 | — | — |
| 2014-10-24 | $9.21 | $10.29 | 812,400 | — | — |
| 2014-10-23 | $9.20 | $10.27 | 1,069,600 | — | — |
| 2014-10-22 | $8.99 | $10.04 | 894,000 | — | — |
| 2014-10-21 | $9.09 | $10.15 | 1,287,800 | — | — |
| 2014-10-20 | $8.89 | $9.93 | 1,127,900 | — | — |
| 2014-10-17 | $8.76 | $9.78 | 1,399,500 | — | — |
| 2014-10-16 | $8.75 | $9.77 | 1,131,400 | — | — |
| 2014-10-15 | $8.62 | $9.63 | 1,631,900 | — | — |
| 2014-10-14 | $8.43 | $9.41 | 2,096,000 | — | — |
| 2014-10-13 | $8.03 | $8.97 | 1,066,000 | — | — |
| 2014-10-10 | $8.00 | $8.93 | 793,800 | — | — |
| 2014-10-09 | $8.17 | $9.12 | 858,100 | — | — |
| 2014-10-08 | $8.47 | $9.46 | 964,000 | — | — |
| 2014-10-07 | $8.27 | $9.24 | 1,032,000 | — | — |
| 2014-10-06 | $8.43 | $9.41 | 771,500 | — | — |
| 2014-10-03 | $8.42 | $9.40 | 1,021,600 | — | — |
| 2014-10-02 | $8.27 | $9.24 | 648,500 | — | — |
| 2014-10-01 | $8.25 | $9.21 | 1,138,600 | — | — |
| 2014-09-30 | $8.28 | $9.25 | 1,293,400 | — | — |
| 2014-09-29 | $8.31 | $9.28 | 591,000 | — | — |
| 2014-09-26 | $8.46 | $9.45 | 648,700 | — | — |
| 2014-09-25 | $8.32 | $9.29 | 721,300 | — | — |
| 2014-09-24 | $8.45 | $9.44 | 744,800 | — | — |
| 2014-09-23 | $8.42 | $9.40 | 782,200 | — | — |
| 2014-09-22 | $8.36 | $9.34 | 575,400 | — | — |
| 2014-09-19 | $8.50 | $9.49 | 1,843,700 | — | — |
| 2014-09-18 | $8.70 | $9.72 | 1,326,500 | — | — |
| 2014-09-17 | $8.65 | $9.66 | 459,200 | — | — |
| 2014-09-16 | $8.68 | $9.69 | 517,300 | — | — |
| 2014-09-15 | $8.71 | $9.73 | 504,100 | — | — |
| 2014-09-12 | $8.87 | $9.91 | 590,900 | — | — |
| 2014-09-11 | $9.08 | $10.14 | 395,700 | — | — |
| 2014-09-10 | $9.05 | $10.11 | 604,200 | — | — |
| 2014-09-09 | $8.92 | $9.96 | 1,045,200 | — | — |
| 2014-09-08 | $9.14 | $10.21 | 577,600 | — | — |
| 2014-09-05 | $9.18 | $10.25 | 572,200 | — | — |
| 2014-09-04 | $9.15 | $10.22 | 1,053,700 | — | — |
| 2014-09-03 | $9.17 | $10.24 | 831,500 | — | — |
| 2014-09-02 | $9.26 | $10.34 | 762,100 | — | — |
| 2014-08-29 | $9.23 | $10.31 | 404,600 | — | — |
| 2014-08-28 | $9.24 | $10.32 | 628,600 | — | — |
| 2014-08-27 | $9.27 | $10.35 | 421,000 | — | — |
| 2014-08-26 | $9.28 | $10.36 | 795,800 | — | — |
| 2014-08-25 | $9.28 | $10.36 | 570,900 | — | — |
| 2014-08-22 | $9.27 | $10.35 | 817,300 | — | — |
| 2014-08-21 | $9.22 | $10.30 | 739,300 | — | — |
| 2014-08-20 | $9.26 | $10.34 | 676,400 | — | — |
| 2014-08-19 | $9.27 | $10.35 | 735,100 | — | — |
| 2014-08-18 | $9.24 | $10.32 | 822,300 | — | — |
| 2014-08-15 | $8.98 | $10.03 | 1,243,100 | — | — |
| 2014-08-14 | $8.95 | $10.00 | 609,800 | — | — |
| 2014-08-13 | $8.77 | $9.79 | 729,600 | — | — |
| 2014-08-12 | $8.73 | $9.75 | 756,800 | — | — |
| 2014-08-11 | $8.71 | $9.73 | 725,300 | — | — |
| 2014-08-08 | $8.62 | $9.63 | 683,200 | — | — |
| 2014-08-07 | $8.57 | $9.57 | 948,500 | — | — |
| 2014-08-06 | $8.73 | $9.73 | 1,603,700 | — | — |
| 2014-08-05 | $8.86 | $9.87 | 5,290,200 | — | — |
| 2014-08-04 | $7.81 | $8.70 | 980,000 | — | — |
| 2014-08-01 | $7.72 | $8.60 | 849,500 | — | — |
| 2014-07-31 | $7.75 | $8.64 | 1,190,700 | — | — |
| 2014-07-30 | $8.18 | $9.12 | 1,764,600 | — | — |
| 2014-07-29 | $7.95 | $8.86 | 893,300 | — | — |
| 2014-07-28 | $7.94 | $8.85 | 1,438,800 | — | — |
| 2014-07-25 | $8.19 | $9.13 | 926,400 | — | — |
| 2014-07-24 | $8.13 | $9.06 | 934,300 | — | — |
| 2014-07-23 | $8.37 | $9.33 | 957,500 | — | — |
| 2014-07-22 | $8.41 | $9.37 | 1,136,600 | — | — |
| 2014-07-21 | $8.12 | $9.05 | 523,900 | — | — |
| 2014-07-18 | $8.31 | $9.26 | 1,185,000 | — | — |
| 2014-07-17 | $8.13 | $9.06 | 1,596,800 | — | — |
| 2014-07-16 | $8.37 | $9.33 | 1,105,100 | — | — |
| 2014-07-15 | $8.41 | $9.37 | 982,800 | — | — |
| 2014-07-14 | $8.49 | $9.46 | 608,900 | — | — |
| 2014-07-11 | $8.39 | $9.35 | 837,800 | — | — |
| 2014-07-10 | $8.48 | $9.45 | 890,700 | — | — |
| 2014-07-09 | $8.58 | $9.56 | 652,800 | — | — |
| 2014-07-08 | $8.63 | $9.62 | 1,380,700 | — | — |
| 2014-07-07 | $8.52 | $9.50 | 798,900 | — | — |
| 2014-07-03 | $8.82 | $9.83 | 321,900 | — | — |
| 2014-07-02 | $8.69 | $9.69 | 696,100 | — | — |
| 2014-07-01 | $8.84 | $9.85 | 1,406,600 | — | — |
| 2014-06-30 | $8.64 | $9.63 | 928,800 | — | — |
| 2014-06-27 | $8.66 | $9.65 | 1,420,300 | — | — |
| 2014-06-26 | $8.33 | $9.28 | 700,400 | — | — |
| 2014-06-25 | $8.46 | $9.43 | 751,400 | — | — |
| 2014-06-24 | $8.49 | $9.46 | 595,300 | — | — |
| 2014-06-23 | $8.58 | $9.56 | 762,600 | — | — |
| 2014-06-20 | $8.83 | $9.84 | 2,608,300 | — | — |
| 2014-06-19 | $8.48 | $9.45 | 2,012,100 | — | — |
| 2014-06-18 | $8.44 | $9.41 | 1,727,200 | — | — |
| 2014-06-17 | $8.49 | $9.46 | 1,624,800 | — | — |
| 2014-06-16 | $8.61 | $9.60 | 1,554,000 | — | — |
| 2014-06-13 | $8.66 | $9.65 | 1,170,100 | — | — |
| 2014-06-12 | $8.47 | $9.44 | 1,237,700 | — | — |
| 2014-06-11 | $8.56 | $9.54 | 1,098,400 | — | — |
| 2014-06-10 | $8.83 | $9.84 | 359,700 | — | — |
| 2014-06-09 | $8.96 | $9.99 | 432,400 | — | — |
| 2014-06-06 | $8.87 | $9.89 | 724,300 | — | — |
| 2014-06-05 | $8.70 | $9.70 | 830,500 | — | — |
| 2014-06-04 | $8.43 | $9.40 | 670,000 | — | — |
| 2014-06-03 | $8.35 | $9.31 | 1,110,500 | — | — |
| 2014-06-02 | $8.43 | $9.40 | 833,800 | — | — |
| 2014-05-30 | $8.43 | $9.40 | 584,100 | — | — |
| 2014-05-29 | $8.50 | $9.47 | 1,144,200 | — | — |
| 2014-05-28 | $8.59 | $9.57 | 988,800 | — | — |
| 2014-05-27 | $8.68 | $9.67 | 1,031,500 | — | — |
| 2014-05-23 | $8.62 | $9.61 | 642,200 | — | — |
| 2014-05-22 | $8.52 | $9.50 | 1,094,000 | — | — |
| 2014-05-21 | $8.57 | $9.55 | 1,757,300 | — | — |
| 2014-05-20 | $8.42 | $9.38 | 1,287,200 | — | — |
| 2014-05-19 | $8.58 | $9.56 | 1,227,100 | — | — |
| 2014-05-16 | $8.60 | $9.58 | 1,876,100 | — | — |
| 2014-05-15 | $8.42 | $9.38 | 2,663,700 | — | — |
| 2014-05-14 | $8.65 | $9.64 | 1,062,100 | — | — |
| 2014-05-13 | $8.91 | $9.93 | 1,103,400 | — | — |
| 2014-05-12 | $8.99 | $10.02 | 887,000 | — | — |
| 2014-05-09 | $8.69 | $9.69 | 863,000 | — | — |
| 2014-05-08 | $8.61 | $9.60 | 1,081,000 | — | — |
| 2014-05-07 | $8.65 | $9.64 | 1,203,500 | — | — |
| 2014-05-06 | $8.72 | $9.70 | 1,590,900 | — | — |
| 2014-05-05 | $8.88 | $9.88 | 1,863,000 | — | — |
| 2014-05-02 | $8.90 | $9.90 | 1,371,900 | — | — |
| 2014-05-01 | $8.76 | $9.74 | 1,509,200 | — | — |
| 2014-04-30 | $9.12 | $10.14 | 2,390,000 | — | — |
| 2014-04-29 | $9.19 | $10.22 | 945,500 | — | — |
| 2014-04-28 | $9.40 | $10.45 | 1,211,400 | — | — |
| 2014-04-25 | $9.37 | $10.42 | 1,761,000 | — | — |
| 2014-04-24 | $9.30 | $10.34 | 898,700 | — | — |
| 2014-04-23 | $9.40 | $10.45 | 806,300 | — | — |
| 2014-04-22 | $9.59 | $10.67 | 845,300 | — | — |
| 2014-04-21 | $9.45 | $10.51 | 305,800 | — | — |
| 2014-04-17 | $9.46 | $10.52 | 580,500 | — | — |
| 2014-04-16 | $9.33 | $10.38 | 451,600 | — | — |
| 2014-04-15 | $9.17 | $10.20 | 1,022,100 | — | — |
| 2014-04-14 | $9.01 | $10.02 | 1,351,700 | — | — |
| 2014-04-11 | $9.04 | $10.05 | 1,270,700 | — | — |
| 2014-04-10 | $9.04 | $10.05 | 929,000 | — | — |
| 2014-04-09 | $9.39 | $10.44 | 785,300 | — | — |
| 2014-04-08 | $9.22 | $10.25 | 651,200 | — | — |
| 2014-04-07 | $9.27 | $10.31 | 2,040,600 | — | — |
| 2014-04-04 | $9.40 | $10.45 | 897,400 | — | — |
| 2014-04-03 | $9.62 | $10.70 | 603,300 | — | — |
| 2014-04-02 | $9.72 | $10.81 | 441,600 | — | — |
| 2014-04-01 | $9.65 | $10.73 | 672,800 | — | — |
| 2014-03-31 | $9.50 | $10.57 | 1,416,400 | — | — |
| 2014-03-28 | $9.34 | $10.39 | 1,016,200 | — | — |
| 2014-03-27 | $9.40 | $10.45 | 696,600 | — | — |
| 2014-03-26 | $9.46 | $10.52 | 893,600 | — | — |
| 2014-03-25 | $9.67 | $10.76 | 795,600 | — | — |
| 2014-03-24 | $9.54 | $10.61 | 1,062,700 | — | — |
| 2014-03-21 | $9.70 | $10.79 | 2,598,100 | — | — |
| 2014-03-20 | $9.49 | $10.55 | 636,400 | — | — |
| 2014-03-19 | $9.46 | $10.52 | 570,700 | — | — |
| 2014-03-18 | $9.60 | $10.68 | 583,300 | — | — |
| 2014-03-17 | $9.53 | $10.60 | 622,900 | — | — |
| 2014-03-14 | $9.49 | $10.55 | 705,200 | — | — |
| 2014-03-13 | $9.42 | $10.48 | 859,400 | — | — |
| 2014-03-12 | $9.61 | $10.69 | 598,600 | — | — |
| 2014-03-11 | $9.65 | $10.73 | 756,700 | — | — |
| 2014-03-10 | $9.87 | $10.98 | 955,600 | — | — |
| 2014-03-07 | $9.87 | $10.98 | 847,300 | — | — |
| 2014-03-06 | $9.88 | $10.99 | 669,200 | — | — |
| 2014-03-05 | $9.87 | $10.98 | 1,212,700 | — | — |
| 2014-03-04 | $9.92 | $11.03 | 1,741,700 | — | — |
| 2014-03-03 | $9.54 | $10.61 | 999,400 | — | — |
| 2014-02-28 | $9.65 | $10.73 | 1,487,900 | — | — |
| 2014-02-27 | $9.57 | $10.64 | 1,195,500 | — | — |
| 2014-02-26 | $9.57 | $10.64 | 1,473,800 | — | — |
| 2014-02-25 | $9.00 | $10.01 | 1,271,700 | — | — |
| 2014-02-24 | $8.99 | $10.00 | 1,388,100 | — | — |
| 2014-02-21 | $9.06 | $10.08 | 832,000 | — | — |
| 2014-02-20 | $9.03 | $10.04 | 849,600 | — | — |
| 2014-02-19 | $8.94 | $9.94 | 892,100 | — | — |
| 2014-02-18 | $9.07 | $10.09 | 1,165,000 | — | — |
| 2014-02-14 | $8.96 | $9.97 | 954,000 | — | — |
| 2014-02-13 | $9.03 | $10.04 | 822,300 | — | — |
| 2014-02-12 | $8.94 | $9.94 | 1,668,700 | — | — |
| 2014-02-11 | $8.58 | $9.54 | 863,500 | — | — |
| 2014-02-10 | $8.63 | $9.60 | 1,599,700 | — | — |
| 2014-02-07 | $8.66 | $9.63 | 1,058,100 | — | — |
| 2014-02-06 | $8.65 | $9.62 | 1,906,900 | — | — |
| 2014-02-05 | $8.93 | $9.91 | 3,097,400 | — | — |
| 2014-02-04 | $8.35 | $9.27 | 2,747,900 | — | — |
| 2014-02-03 | $8.12 | $9.01 | 1,985,400 | — | — |
| 2014-01-31 | $8.68 | $9.63 | 1,103,500 | — | — |
| 2014-01-30 | $8.78 | $9.75 | 1,119,200 | — | — |
| 2014-01-29 | $8.58 | $9.52 | 806,200 | — | — |
| 2014-01-28 | $8.75 | $9.71 | 2,284,600 | — | — |
| 2014-01-27 | $8.59 | $9.53 | 1,600,500 | — | — |
| 2014-01-24 | $8.60 | $9.55 | 1,653,200 | — | — |
| 2014-01-23 | $8.91 | $9.89 | 952,900 | — | — |
| 2014-01-22 | $9.04 | $10.03 | 424,900 | — | — |
| 2014-01-21 | $9.04 | $10.03 | 602,700 | — | — |
| 2014-01-17 | $9.18 | $10.19 | 737,500 | — | — |
| 2014-01-16 | $9.11 | $10.11 | 578,000 | — | — |
| 2014-01-15 | $9.21 | $10.22 | 1,268,800 | — | — |
| 2014-01-14 | $9.04 | $10.03 | 803,900 | — | — |
| 2014-01-13 | $8.87 | $9.85 | 938,100 | — | — |
| 2014-01-10 | $8.99 | $9.98 | 1,131,100 | — | — |
| 2014-01-09 | $9.04 | $10.03 | 599,300 | — | — |
| 2014-01-08 | $9.19 | $10.20 | 530,900 | — | — |
| 2014-01-07 | $9.24 | $10.26 | 631,600 | — | — |
| 2014-01-06 | $9.04 | $10.03 | 996,800 | — | — |
| 2014-01-03 | $9.39 | $10.42 | 737,300 | — | — |
| 2014-01-02 | $9.19 | $10.20 | 1,218,300 | — | — |