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
- 2007-12-20 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 | $11.05 | $11.05 | 66,000 | — | — |
| 2014-12-30 | $11.16 | $11.16 | 60,600 | — | — |
| 2014-12-29 | $11.11 | $11.11 | 45,100 | — | — |
| 2014-12-26 | $11.01 | $11.01 | 55,600 | — | — |
| 2014-12-24 | $10.74 | $10.74 | 23,600 | — | — |
| 2014-12-23 | $10.78 | $10.78 | 78,900 | — | — |
| 2014-12-22 | $10.50 | $10.50 | 49,300 | — | — |
| 2014-12-19 | $10.16 | $10.16 | 395,500 | — | — |
| 2014-12-18 | $10.20 | $10.20 | 143,900 | — | — |
| 2014-12-17 | $10.23 | $10.23 | 106,100 | — | — |
| 2014-12-16 | $9.94 | $9.94 | 138,800 | — | — |
| 2014-12-15 | $10.02 | $10.02 | 196,000 | — | — |
| 2014-12-12 | $9.85 | $9.85 | 110,000 | — | — |
| 2014-12-11 | $9.87 | $9.87 | 162,800 | — | — |
| 2014-12-10 | $9.96 | $9.96 | 150,200 | — | — |
| 2014-12-09 | $10.33 | $10.33 | 190,200 | — | — |
| 2014-12-08 | $10.39 | $10.39 | 111,400 | — | — |
| 2014-12-05 | $10.61 | $10.61 | 158,400 | — | — |
| 2014-12-04 | $10.68 | $10.68 | 78,100 | — | — |
| 2014-12-03 | $10.87 | $10.87 | 106,600 | — | — |
| 2014-12-02 | $10.85 | $10.85 | 85,300 | — | — |
| 2014-12-01 | $10.59 | $10.59 | 110,900 | — | — |
| 2014-11-28 | $10.98 | $10.98 | 65,900 | — | — |
| 2014-11-26 | $11.45 | $11.45 | 55,600 | — | — |
| 2014-11-25 | $11.53 | $11.53 | 108,000 | — | — |
| 2014-11-24 | $11.35 | $11.35 | 90,900 | — | — |
| 2014-11-21 | $11.33 | $11.33 | 83,200 | — | — |
| 2014-11-20 | $11.39 | $11.39 | 124,800 | — | — |
| 2014-11-19 | $11.36 | $11.36 | 92,300 | — | — |
| 2014-11-18 | $11.61 | $11.61 | 85,600 | — | — |
| 2014-11-17 | $11.69 | $11.69 | 104,900 | — | — |
| 2014-11-14 | $11.87 | $11.87 | 105,300 | — | — |
| 2014-11-13 | $11.90 | $11.90 | 105,400 | — | — |
| 2014-11-12 | $11.97 | $11.97 | 195,200 | — | — |
| 2014-11-11 | $11.90 | $11.90 | 171,400 | — | — |
| 2014-11-10 | $11.91 | $11.91 | 170,300 | — | — |
| 2014-11-07 | $11.96 | $11.96 | 444,500 | — | — |
| 2014-11-06 | $11.79 | $11.79 | 180,500 | — | — |
| 2014-11-05 | $11.61 | $11.61 | 241,200 | — | — |
| 2014-11-04 | $11.46 | $11.46 | 128,000 | — | — |
| 2014-11-03 | $11.28 | $11.28 | 158,300 | — | — |
| 2014-10-31 | $10.96 | $10.96 | 289,700 | — | — |
| 2014-10-30 | $10.77 | $10.77 | 287,000 | — | — |
| 2014-10-29 | $9.79 | $9.79 | 125,800 | — | — |
| 2014-10-28 | $9.66 | $9.66 | 142,000 | — | — |
| 2014-10-27 | $9.36 | $9.36 | 99,800 | — | — |
| 2014-10-24 | $9.44 | $9.44 | 118,100 | — | — |
| 2014-10-23 | $9.33 | $9.33 | 100,100 | — | — |
| 2014-10-22 | $9.18 | $9.18 | 66,100 | — | — |
| 2014-10-21 | $9.47 | $9.47 | 68,400 | — | — |
| 2014-10-20 | $9.39 | $9.39 | 74,800 | — | — |
| 2014-10-17 | $9.49 | $9.49 | 109,400 | — | — |
| 2014-10-16 | $9.54 | $9.54 | 126,600 | — | — |
| 2014-10-15 | $9.05 | $9.05 | 110,600 | — | — |
| 2014-10-14 | $8.83 | $8.83 | 117,400 | — | — |
| 2014-10-13 | $8.74 | $8.74 | 116,100 | — | — |
| 2014-10-10 | $8.74 | $8.74 | 158,800 | — | — |
| 2014-10-09 | $9.11 | $9.11 | 80,400 | — | — |
| 2014-10-08 | $9.72 | $9.72 | 167,500 | — | — |
| 2014-10-07 | $9.36 | $9.36 | 79,000 | — | — |
| 2014-10-06 | $9.32 | $9.32 | 121,200 | — | — |
| 2014-10-03 | $9.60 | $9.60 | 78,800 | — | — |
| 2014-10-02 | $9.51 | $9.51 | 226,900 | — | — |
| 2014-10-01 | $9.61 | $9.61 | 184,500 | — | — |
| 2014-09-30 | $9.98 | $9.98 | 149,700 | — | — |
| 2014-09-29 | $10.01 | $10.01 | 74,400 | — | — |
| 2014-09-26 | $10.10 | $10.10 | 86,900 | — | — |
| 2014-09-25 | $10.00 | $10.00 | 175,900 | — | — |
| 2014-09-24 | $9.96 | $9.96 | 76,200 | — | — |
| 2014-09-23 | $10.04 | $10.04 | 119,300 | — | — |
| 2014-09-22 | $10.02 | $10.02 | 84,300 | — | — |
| 2014-09-19 | $10.14 | $10.14 | 204,600 | — | — |
| 2014-09-18 | $10.28 | $10.28 | 170,800 | — | — |
| 2014-09-17 | $10.20 | $10.20 | 122,200 | — | — |
| 2014-09-16 | $10.06 | $10.06 | 137,800 | — | — |
| 2014-09-15 | $10.17 | $10.17 | 116,100 | — | — |
| 2014-09-12 | $10.40 | $10.40 | 84,100 | — | — |
| 2014-09-11 | $10.59 | $10.59 | 94,100 | — | — |
| 2014-09-10 | $10.51 | $10.51 | 83,900 | — | — |
| 2014-09-09 | $10.46 | $10.46 | 103,200 | — | — |
| 2014-09-08 | $10.35 | $10.35 | 146,700 | — | — |
| 2014-09-05 | $10.41 | $10.41 | 159,300 | — | — |
| 2014-09-04 | $10.10 | $10.10 | 201,800 | — | — |
| 2014-09-03 | $10.02 | $10.02 | 173,400 | — | — |
| 2014-09-02 | $10.13 | $10.13 | 81,900 | — | — |
| 2014-08-29 | $10.11 | $10.11 | 71,600 | — | — |
| 2014-08-28 | $10.07 | $10.07 | 85,200 | — | — |
| 2014-08-27 | $10.08 | $10.08 | 56,300 | — | — |
| 2014-08-26 | $10.17 | $10.17 | 91,500 | — | — |
| 2014-08-25 | $10.16 | $10.16 | 145,200 | — | — |
| 2014-08-22 | $10.18 | $10.18 | 86,200 | — | — |
| 2014-08-21 | $10.26 | $10.26 | 69,600 | — | — |
| 2014-08-20 | $10.31 | $10.31 | 62,900 | — | — |
| 2014-08-19 | $10.45 | $10.45 | 99,800 | — | — |
| 2014-08-18 | $10.45 | $10.45 | 90,300 | — | — |
| 2014-08-15 | $10.28 | $10.28 | 115,700 | — | — |
| 2014-08-14 | $10.43 | $10.43 | 101,300 | — | — |
| 2014-08-13 | $10.47 | $10.47 | 63,900 | — | — |
| 2014-08-12 | $10.54 | $10.54 | 36,200 | — | — |
| 2014-08-11 | $10.66 | $10.66 | 113,200 | — | — |
| 2014-08-08 | $10.51 | $10.51 | 70,800 | — | — |
| 2014-08-07 | $10.30 | $10.30 | 63,100 | — | — |
| 2014-08-06 | $10.31 | $10.31 | 85,700 | — | — |
| 2014-08-05 | $10.20 | $10.20 | 111,400 | — | — |
| 2014-08-04 | $10.31 | $10.31 | 162,300 | — | — |
| 2014-08-01 | $10.35 | $10.35 | 333,500 | — | — |
| 2014-07-31 | $10.81 | $10.81 | 132,000 | — | — |
| 2014-07-30 | $10.79 | $10.79 | 108,500 | — | — |
| 2014-07-29 | $10.78 | $10.78 | 70,200 | — | — |
| 2014-07-28 | $10.89 | $10.89 | 88,600 | — | — |
| 2014-07-25 | $11.05 | $11.05 | 78,700 | — | — |
| 2014-07-24 | $11.15 | $11.15 | 71,000 | — | — |
| 2014-07-23 | $11.29 | $11.29 | 49,800 | — | — |
| 2014-07-22 | $11.33 | $11.33 | 55,300 | — | — |
| 2014-07-21 | $11.21 | $11.21 | 150,000 | — | — |
| 2014-07-18 | $11.30 | $11.30 | 100,400 | — | — |
| 2014-07-17 | $11.10 | $11.10 | 73,200 | — | — |
| 2014-07-16 | $11.19 | $11.19 | 86,100 | — | — |
| 2014-07-15 | $11.04 | $11.04 | 215,800 | — | — |
| 2014-07-14 | $11.13 | $11.13 | 65,700 | — | — |
| 2014-07-11 | $10.80 | $10.80 | 110,300 | — | — |
| 2014-07-10 | $10.87 | $10.87 | 149,400 | — | — |
| 2014-07-09 | $10.82 | $10.82 | 80,700 | — | — |
| 2014-07-08 | $10.80 | $10.80 | 274,600 | — | — |
| 2014-07-07 | $10.66 | $10.66 | 89,400 | — | — |
| 2014-07-03 | $10.92 | $10.92 | 67,500 | — | — |
| 2014-07-02 | $10.68 | $10.68 | 144,600 | — | — |
| 2014-07-01 | $10.89 | $10.89 | 134,800 | — | — |
| 2014-06-30 | $10.83 | $10.83 | 111,700 | — | — |
| 2014-06-27 | $10.83 | $10.83 | 142,600 | — | — |
| 2014-06-26 | $10.78 | $10.78 | 66,300 | — | — |
| 2014-06-25 | $10.89 | $10.89 | 119,300 | — | — |
| 2014-06-24 | $11.00 | $11.00 | 93,500 | — | — |
| 2014-06-23 | $11.04 | $11.04 | 58,600 | — | — |
| 2014-06-20 | $11.12 | $11.12 | 146,300 | — | — |
| 2014-06-19 | $11.13 | $11.13 | 43,000 | — | — |
| 2014-06-18 | $11.25 | $11.25 | 64,700 | — | — |
| 2014-06-17 | $11.06 | $11.06 | 71,800 | — | — |
| 2014-06-16 | $11.11 | $11.11 | 50,200 | — | — |
| 2014-06-13 | $11.16 | $11.16 | 51,400 | — | — |
| 2014-06-12 | $11.16 | $11.16 | 69,400 | — | — |
| 2014-06-11 | $11.29 | $11.29 | 64,700 | — | — |
| 2014-06-10 | $11.72 | $11.72 | 94,900 | — | — |
| 2014-06-09 | $11.66 | $11.66 | 64,800 | — | — |
| 2014-06-06 | $11.43 | $11.43 | 95,000 | — | — |
| 2014-06-05 | $11.20 | $11.20 | 83,400 | — | — |
| 2014-06-04 | $10.73 | $10.73 | 58,100 | — | — |
| 2014-06-03 | $10.89 | $10.89 | 63,800 | — | — |
| 2014-06-02 | $11.05 | $11.05 | 83,200 | — | — |
| 2014-05-30 | $11.31 | $11.31 | 63,800 | — | — |
| 2014-05-29 | $11.35 | $11.35 | 69,600 | — | — |
| 2014-05-28 | $11.46 | $11.46 | 93,200 | — | — |
| 2014-05-27 | $11.56 | $11.56 | 84,800 | — | — |
| 2014-05-23 | $11.34 | $11.34 | 94,800 | — | — |
| 2014-05-22 | $11.09 | $11.09 | 35,400 | — | — |
| 2014-05-21 | $11.01 | $11.01 | 119,400 | — | — |
| 2014-05-20 | $11.07 | $11.07 | 189,500 | — | — |
| 2014-05-19 | $11.48 | $11.48 | 147,800 | — | — |
| 2014-05-16 | $11.36 | $11.36 | 105,400 | — | — |
| 2014-05-15 | $11.27 | $11.27 | 170,000 | — | — |
| 2014-05-14 | $11.12 | $11.12 | 220,800 | — | — |
| 2014-05-13 | $11.41 | $11.41 | 116,300 | — | — |
| 2014-05-12 | $11.46 | $11.46 | 93,200 | — | — |
| 2014-05-09 | $11.18 | $11.18 | 89,900 | — | — |
| 2014-05-08 | $10.92 | $10.92 | 93,900 | — | — |
| 2014-05-07 | $11.08 | $11.08 | 120,200 | — | — |
| 2014-05-06 | $10.97 | $10.97 | 126,400 | — | — |
| 2014-05-05 | $11.40 | $11.40 | 95,600 | — | — |
| 2014-05-02 | $11.56 | $11.56 | 138,900 | — | — |
| 2014-05-01 | $11.63 | $11.63 | 343,800 | — | — |
| 2014-04-30 | $11.73 | $11.73 | 90,300 | — | — |
| 2014-04-29 | $11.75 | $11.75 | 68,000 | — | — |
| 2014-04-28 | $11.93 | $11.93 | 57,000 | — | — |
| 2014-04-25 | $12.03 | $12.03 | 87,300 | — | — |
| 2014-04-24 | $12.32 | $12.32 | 46,300 | — | — |
| 2014-04-23 | $12.55 | $12.55 | 49,400 | — | — |
| 2014-04-22 | $12.66 | $12.66 | 33,500 | — | — |
| 2014-04-21 | $12.58 | $12.58 | 25,300 | — | — |
| 2014-04-17 | $12.71 | $12.71 | 32,100 | — | — |
| 2014-04-16 | $12.62 | $12.62 | 24,400 | — | — |
| 2014-04-15 | $12.77 | $12.77 | 72,900 | — | — |
| 2014-04-14 | $12.72 | $12.72 | 105,400 | — | — |
| 2014-04-11 | $12.49 | $12.49 | 102,800 | — | — |
| 2014-04-10 | $12.76 | $12.76 | 109,700 | — | — |
| 2014-04-09 | $12.92 | $12.92 | 98,800 | — | — |
| 2014-04-08 | $12.75 | $12.75 | 101,300 | — | — |
| 2014-04-07 | $12.69 | $12.69 | 88,200 | — | — |
| 2014-04-04 | $13.01 | $13.01 | 136,500 | — | — |
| 2014-04-03 | $13.16 | $13.16 | 95,900 | — | — |
| 2014-04-02 | $13.06 | $13.06 | 74,000 | — | — |
| 2014-04-01 | $12.92 | $12.92 | 125,700 | — | — |
| 2014-03-31 | $12.57 | $12.57 | 122,700 | — | — |
| 2014-03-28 | $12.33 | $12.33 | 113,500 | — | — |
| 2014-03-27 | $11.95 | $11.95 | 41,500 | — | — |
| 2014-03-26 | $12.01 | $12.01 | 73,300 | — | — |
| 2014-03-25 | $12.19 | $12.19 | 160,600 | — | — |
| 2014-03-24 | $12.38 | $12.38 | 95,000 | — | — |
| 2014-03-21 | $12.51 | $12.51 | 163,100 | — | — |
| 2014-03-20 | $12.60 | $12.60 | 70,800 | — | — |
| 2014-03-19 | $12.56 | $12.56 | 113,800 | — | — |
| 2014-03-18 | $12.42 | $12.42 | 204,900 | — | — |
| 2014-03-17 | $11.98 | $11.98 | 169,900 | — | — |
| 2014-03-14 | $11.56 | $11.56 | 162,500 | — | — |
| 2014-03-13 | $11.40 | $11.40 | 116,300 | — | — |
| 2014-03-12 | $11.48 | $11.48 | 86,100 | — | — |
| 2014-03-11 | $11.37 | $11.37 | 82,900 | — | — |
| 2014-03-10 | $11.46 | $11.46 | 60,600 | — | — |
| 2014-03-07 | $11.42 | $11.42 | 123,800 | — | — |
| 2014-03-06 | $11.35 | $11.35 | 97,200 | — | — |
| 2014-03-05 | $11.11 | $11.11 | 117,200 | — | — |
| 2014-03-04 | $11.24 | $11.24 | 185,100 | — | — |
| 2014-03-03 | $11.23 | $11.23 | 86,300 | — | — |
| 2014-02-28 | $11.29 | $11.29 | 90,300 | — | — |
| 2014-02-27 | $10.96 | $10.96 | 190,300 | — | — |
| 2014-02-26 | $10.21 | $10.21 | 101,400 | — | — |
| 2014-02-25 | $10.26 | $10.26 | 47,900 | — | — |
| 2014-02-24 | $10.27 | $10.27 | 117,000 | — | — |
| 2014-02-21 | $10.46 | $10.46 | 75,400 | — | — |
| 2014-02-20 | $10.51 | $10.51 | 79,600 | — | — |
| 2014-02-19 | $10.50 | $10.50 | 89,800 | — | — |
| 2014-02-18 | $10.86 | $10.86 | 53,300 | — | — |
| 2014-02-14 | $10.73 | $10.73 | 43,200 | — | — |
| 2014-02-13 | $10.72 | $10.72 | 38,100 | — | — |
| 2014-02-12 | $10.64 | $10.64 | 40,300 | — | — |
| 2014-02-11 | $10.51 | $10.51 | 67,800 | — | — |
| 2014-02-10 | $10.56 | $10.56 | 62,000 | — | — |
| 2014-02-07 | $10.68 | $10.68 | 58,200 | — | — |
| 2014-02-06 | $10.47 | $10.47 | 97,300 | — | — |
| 2014-02-05 | $10.58 | $10.58 | 102,900 | — | — |
| 2014-02-04 | $10.60 | $10.60 | 92,300 | — | — |
| 2014-02-03 | $10.80 | $10.80 | 122,200 | — | — |
| 2014-01-31 | $11.20 | $11.20 | 94,100 | — | — |
| 2014-01-30 | $11.39 | $11.39 | 63,000 | — | — |
| 2014-01-29 | $11.15 | $11.15 | 60,700 | — | — |
| 2014-01-28 | $11.39 | $11.39 | 82,100 | — | — |
| 2014-01-27 | $11.28 | $11.28 | 98,300 | — | — |
| 2014-01-24 | $11.63 | $11.63 | 104,800 | — | — |
| 2014-01-23 | $11.99 | $11.99 | 172,100 | — | — |
| 2014-01-22 | $11.91 | $11.91 | 102,600 | — | — |
| 2014-01-21 | $11.90 | $11.90 | 38,700 | — | — |
| 2014-01-17 | $11.81 | $11.81 | 38,300 | — | — |
| 2014-01-16 | $11.97 | $11.97 | 34,500 | — | — |
| 2014-01-15 | $11.90 | $11.90 | 59,000 | — | — |
| 2014-01-14 | $11.64 | $11.64 | 45,300 | — | — |
| 2014-01-13 | $11.53 | $11.53 | 58,000 | — | — |
| 2014-01-10 | $11.84 | $11.84 | 43,800 | — | — |
| 2014-01-09 | $11.83 | $11.83 | 51,600 | — | — |
| 2014-01-08 | $11.55 | $11.55 | 105,000 | — | — |
| 2014-01-07 | $11.74 | $11.74 | 66,700 | — | — |
| 2014-01-06 | $11.79 | $11.79 | 76,600 | — | — |
| 2014-01-03 | $11.95 | $11.95 | 64,000 | — | — |
| 2014-01-02 | $11.79 | $11.79 | 123,400 | — | — |