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
- 2003-11-24 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 | $7.53 | $25.13 | 1,385,900 | — | — |
| 2014-12-30 | $7.44 | $24.83 | 1,098,200 | — | — |
| 2014-12-29 | $7.45 | $24.86 | 865,100 | — | — |
| 2014-12-26 | $7.61 | $25.39 | 445,800 | — | — |
| 2014-12-24 | $7.60 | $25.36 | 260,800 | — | — |
| 2014-12-23 | $7.59 | $25.33 | 703,900 | — | — |
| 2014-12-22 | $7.45 | $24.86 | 650,400 | — | — |
| 2014-12-19 | $7.52 | $25.09 | 979,800 | — | — |
| 2014-12-18 | $7.53 | $25.13 | 679,900 | — | — |
| 2014-12-17 | $7.56 | $25.23 | 508,500 | — | — |
| 2014-12-16 | $7.46 | $24.89 | 987,300 | — | — |
| 2014-12-15 | $7.63 | $25.46 | 819,100 | — | — |
| 2014-12-12 | $8.05 | $25.89 | 555,200 | — | — |
| 2014-12-11 | $8.25 | $26.54 | 505,800 | — | — |
| 2014-12-10 | $8.47 | $27.24 | 525,700 | — | — |
| 2014-12-09 | $8.58 | $27.60 | 549,300 | — | — |
| 2014-12-08 | $8.31 | $26.73 | 771,400 | — | — |
| 2014-12-05 | $8.68 | $27.92 | 372,400 | — | — |
| 2014-12-04 | $8.69 | $27.95 | 358,600 | — | — |
| 2014-12-03 | $8.71 | $28.02 | 418,600 | — | — |
| 2014-12-02 | $8.62 | $27.73 | 266,300 | — | — |
| 2014-12-01 | $8.55 | $27.50 | 470,500 | — | — |
| 2014-11-28 | $8.69 | $27.95 | 111,500 | — | — |
| 2014-11-26 | $8.69 | $27.95 | 227,600 | — | — |
| 2014-11-25 | $8.72 | $28.05 | 226,700 | — | — |
| 2014-11-24 | $8.67 | $27.89 | 299,100 | — | — |
| 2014-11-21 | $8.68 | $27.92 | 278,300 | — | — |
| 2014-11-20 | $8.69 | $27.95 | 367,200 | — | — |
| 2014-11-19 | $8.68 | $27.92 | 261,000 | — | — |
| 2014-11-18 | $8.63 | $27.76 | 362,100 | — | — |
| 2014-11-17 | $8.62 | $27.73 | 446,000 | — | — |
| 2014-11-14 | $8.63 | $27.76 | 306,700 | — | — |
| 2014-11-13 | $8.71 | $28.02 | 391,800 | — | — |
| 2014-11-12 | $8.66 | $27.86 | 247,200 | — | — |
| 2014-11-11 | $8.59 | $27.63 | 283,600 | — | — |
| 2014-11-10 | $8.68 | $27.92 | 345,200 | — | — |
| 2014-11-07 | $8.63 | $27.76 | 356,100 | — | — |
| 2014-11-06 | $8.50 | $27.34 | 347,900 | — | — |
| 2014-11-05 | $8.51 | $27.37 | 548,200 | — | — |
| 2014-11-04 | $8.61 | $27.69 | 341,100 | — | — |
| 2014-11-03 | $8.72 | $28.05 | 364,900 | — | — |
| 2014-10-31 | $8.77 | $28.21 | 264,300 | — | — |
| 2014-10-30 | $8.72 | $28.05 | 269,100 | — | — |
| 2014-10-29 | $8.67 | $27.89 | 355,000 | — | — |
| 2014-10-28 | $8.61 | $27.69 | 237,200 | — | — |
| 2014-10-27 | $8.56 | $27.53 | 219,000 | — | — |
| 2014-10-24 | $8.61 | $27.69 | 376,100 | — | — |
| 2014-10-23 | $8.55 | $27.50 | 487,000 | — | — |
| 2014-10-22 | $8.63 | $27.76 | 447,900 | — | — |
| 2014-10-21 | $8.60 | $27.66 | 411,500 | — | — |
| 2014-10-20 | $8.58 | $27.60 | 310,900 | — | — |
| 2014-10-17 | $8.55 | $27.50 | 673,000 | — | — |
| 2014-10-16 | $8.41 | $27.05 | 604,700 | — | — |
| 2014-10-15 | $8.02 | $25.80 | 1,843,900 | — | — |
| 2014-10-14 | $8.36 | $26.89 | 412,100 | — | — |
| 2014-10-13 | $8.36 | $26.89 | 480,600 | — | — |
| 2014-10-10 | $8.51 | $27.37 | 509,300 | — | — |
| 2014-10-09 | $8.63 | $27.76 | 516,100 | — | — |
| 2014-10-08 | $8.71 | $28.02 | 339,600 | — | — |
| 2014-10-07 | $8.78 | $28.24 | 250,400 | — | — |
| 2014-10-06 | $8.87 | $28.53 | 295,900 | — | — |
| 2014-10-03 | $8.89 | $28.60 | 372,200 | — | — |
| 2014-10-02 | $8.87 | $28.53 | 545,900 | — | — |
| 2014-10-01 | $8.83 | $28.40 | 553,700 | — | — |
| 2014-09-30 | $8.83 | $28.40 | 857,600 | — | — |
| 2014-09-29 | $8.98 | $28.88 | 461,400 | — | — |
| 2014-09-26 | $9.09 | $29.24 | 318,700 | — | — |
| 2014-09-25 | $9.04 | $29.08 | 612,900 | — | — |
| 2014-09-24 | $9.13 | $29.37 | 275,600 | — | — |
| 2014-09-23 | $9.08 | $29.21 | 380,300 | — | — |
| 2014-09-22 | $9.09 | $29.24 | 376,000 | — | — |
| 2014-09-19 | $9.18 | $29.53 | 523,000 | — | — |
| 2014-09-18 | $9.28 | $29.85 | 415,500 | — | — |
| 2014-09-17 | $9.35 | $30.07 | 373,700 | — | — |
| 2014-09-16 | $9.39 | $30.20 | 385,300 | — | — |
| 2014-09-15 | $9.41 | $30.27 | 589,900 | — | — |
| 2014-09-12 | $9.54 | $30.69 | 693,000 | — | — |
| 2014-09-11 | $9.84 | $30.72 | 699,400 | — | — |
| 2014-09-10 | $9.76 | $30.47 | 326,800 | — | — |
| 2014-09-09 | $9.73 | $30.37 | 397,800 | — | — |
| 2014-09-08 | $9.81 | $30.62 | 494,400 | — | — |
| 2014-09-05 | $9.73 | $30.37 | 366,600 | — | — |
| 2014-09-04 | $9.64 | $30.09 | 537,900 | — | — |
| 2014-09-03 | $9.67 | $30.19 | 580,700 | — | — |
| 2014-09-02 | $9.73 | $30.37 | 552,000 | — | — |
| 2014-08-29 | $9.78 | $30.53 | 422,400 | — | — |
| 2014-08-28 | $9.76 | $30.47 | 214,600 | — | — |
| 2014-08-27 | $9.73 | $30.37 | 382,200 | — | — |
| 2014-08-26 | $9.75 | $30.44 | 251,000 | — | — |
| 2014-08-25 | $9.77 | $30.50 | 286,000 | — | — |
| 2014-08-22 | $9.73 | $30.37 | 372,800 | — | — |
| 2014-08-21 | $9.74 | $30.41 | 406,400 | — | — |
| 2014-08-20 | $9.74 | $30.41 | 361,300 | — | — |
| 2014-08-19 | $9.75 | $30.44 | 375,700 | — | — |
| 2014-08-18 | $9.72 | $30.34 | 459,900 | — | — |
| 2014-08-15 | $9.73 | $30.37 | 275,200 | — | — |
| 2014-08-14 | $9.72 | $30.34 | 275,900 | — | — |
| 2014-08-13 | $9.73 | $30.37 | 360,300 | — | — |
| 2014-08-12 | $9.69 | $30.25 | 218,900 | — | — |
| 2014-08-11 | $9.70 | $30.28 | 494,400 | — | — |
| 2014-08-08 | $9.64 | $30.09 | 277,200 | — | — |
| 2014-08-07 | $9.56 | $29.84 | 388,700 | — | — |
| 2014-08-06 | $9.56 | $29.84 | 272,900 | — | — |
| 2014-08-05 | $9.51 | $29.69 | 275,800 | — | — |
| 2014-08-04 | $9.55 | $29.81 | 240,700 | — | — |
| 2014-08-01 | $9.53 | $29.75 | 387,100 | — | — |
| 2014-07-31 | $9.52 | $29.72 | 550,800 | — | — |
| 2014-07-30 | $9.62 | $30.03 | 310,700 | — | — |
| 2014-07-29 | $9.68 | $30.22 | 291,400 | — | — |
| 2014-07-28 | $9.73 | $30.37 | 333,900 | — | — |
| 2014-07-25 | $9.74 | $30.41 | 440,400 | — | — |
| 2014-07-24 | $9.66 | $30.16 | 281,300 | — | — |
| 2014-07-23 | $9.67 | $30.19 | 483,200 | — | — |
| 2014-07-22 | $9.65 | $30.12 | 409,300 | — | — |
| 2014-07-21 | $9.69 | $30.25 | 291,100 | — | — |
| 2014-07-18 | $9.70 | $30.28 | 272,900 | — | — |
| 2014-07-17 | $9.70 | $30.28 | 419,900 | — | — |
| 2014-07-16 | $9.73 | $30.37 | 319,700 | — | — |
| 2014-07-15 | $9.79 | $30.56 | 291,000 | — | — |
| 2014-07-14 | $9.77 | $30.50 | 317,300 | — | — |
| 2014-07-11 | $9.73 | $30.37 | 393,300 | — | — |
| 2014-07-10 | $9.76 | $30.47 | 378,800 | — | — |
| 2014-07-09 | $9.80 | $30.59 | 470,600 | — | — |
| 2014-07-08 | $9.78 | $30.53 | 782,700 | — | — |
| 2014-07-07 | $9.85 | $30.75 | 514,700 | — | — |
| 2014-07-03 | $9.91 | $30.94 | 286,300 | — | — |
| 2014-07-02 | $9.93 | $31.00 | 603,900 | — | — |
| 2014-07-01 | $9.89 | $30.87 | 881,600 | — | — |
| 2014-06-30 | $9.90 | $30.91 | 1,287,900 | — | — |
| 2014-06-27 | $9.90 | $30.91 | 8,987,400 | — | — |
| 2014-06-26 | $9.73 | $30.37 | 1,054,300 | — | — |
| 2014-06-25 | $9.53 | $29.75 | 592,900 | — | — |
| 2014-06-24 | $9.48 | $29.59 | 515,100 | — | — |
| 2014-06-23 | $9.54 | $29.78 | 748,700 | — | — |
| 2014-06-20 | $9.52 | $29.72 | 809,600 | — | — |
| 2014-06-19 | $9.45 | $29.50 | 500,600 | — | — |
| 2014-06-18 | $9.46 | $29.53 | 761,800 | — | — |
| 2014-06-17 | $9.51 | $29.69 | 693,900 | — | — |
| 2014-06-16 | $9.51 | $29.69 | 478,600 | — | — |
| 2014-06-13 | $9.48 | $29.59 | 651,200 | — | — |
| 2014-06-12 | $9.55 | $29.81 | 931,700 | — | — |
| 2014-06-11 | $9.85 | $29.84 | 750,300 | — | — |
| 2014-06-10 | $9.86 | $29.87 | 534,800 | — | — |
| 2014-06-09 | $9.85 | $29.84 | 563,700 | — | — |
| 2014-06-06 | $9.80 | $29.69 | 524,900 | — | — |
| 2014-06-05 | $9.75 | $29.54 | 485,600 | — | — |
| 2014-06-04 | $9.66 | $29.27 | 444,400 | — | — |
| 2014-06-03 | $9.69 | $29.36 | 440,100 | — | — |
| 2014-06-02 | $9.65 | $29.24 | 353,800 | — | — |
| 2014-05-30 | $9.69 | $29.36 | 911,400 | — | — |
| 2014-05-29 | $9.69 | $29.36 | 519,300 | — | — |
| 2014-05-28 | $9.67 | $29.30 | 501,600 | — | — |
| 2014-05-27 | $9.67 | $29.30 | 586,100 | — | — |
| 2014-05-23 | $9.63 | $29.18 | 345,800 | — | — |
| 2014-05-22 | $9.52 | $28.84 | 438,700 | — | — |
| 2014-05-21 | $9.46 | $28.66 | 381,100 | — | — |
| 2014-05-20 | $9.43 | $28.57 | 427,300 | — | — |
| 2014-05-19 | $9.50 | $28.78 | 490,100 | — | — |
| 2014-05-16 | $9.41 | $28.51 | 602,800 | — | — |
| 2014-05-15 | $9.31 | $28.21 | 560,400 | — | — |
| 2014-05-14 | $9.35 | $28.33 | 517,000 | — | — |
| 2014-05-13 | $9.35 | $28.33 | 671,300 | — | — |
| 2014-05-12 | $9.30 | $28.18 | 881,500 | — | — |
| 2014-05-09 | $9.47 | $28.69 | 765,000 | — | — |
| 2014-05-08 | $9.29 | $28.15 | 824,000 | — | — |
| 2014-05-07 | $9.50 | $28.78 | 697,700 | — | — |
| 2014-05-06 | $9.57 | $29.00 | 494,800 | — | — |
| 2014-05-05 | $9.59 | $29.06 | 338,900 | — | — |
| 2014-05-02 | $9.57 | $29.00 | 326,900 | — | — |
| 2014-05-01 | $9.55 | $28.93 | 533,900 | — | — |
| 2014-04-30 | $9.63 | $29.18 | 476,200 | — | — |
| 2014-04-29 | $9.57 | $29.00 | 501,700 | — | — |
| 2014-04-28 | $9.59 | $29.06 | 585,200 | — | — |
| 2014-04-25 | $9.69 | $29.36 | 342,200 | — | — |
| 2014-04-24 | $9.73 | $29.48 | 438,200 | — | — |
| 2014-04-23 | $9.75 | $29.54 | 348,300 | — | — |
| 2014-04-22 | $9.75 | $29.54 | 346,300 | — | — |
| 2014-04-21 | $9.69 | $29.36 | 278,400 | — | — |
| 2014-04-17 | $9.65 | $29.24 | 243,500 | — | — |
| 2014-04-16 | $9.69 | $29.36 | 316,400 | — | — |
| 2014-04-15 | $9.63 | $29.18 | 430,900 | — | — |
| 2014-04-14 | $9.62 | $29.15 | 399,000 | — | — |
| 2014-04-11 | $9.53 | $28.87 | 625,000 | — | — |
| 2014-04-10 | $9.61 | $29.12 | 683,400 | — | — |
| 2014-04-09 | $9.66 | $29.27 | 447,100 | — | — |
| 2014-04-08 | $9.66 | $29.27 | 325,700 | — | — |
| 2014-04-07 | $9.63 | $29.18 | 506,000 | — | — |
| 2014-04-04 | $9.72 | $29.45 | 704,300 | — | — |
| 2014-04-03 | $9.79 | $29.66 | 398,200 | — | — |
| 2014-04-02 | $9.82 | $29.75 | 395,400 | — | — |
| 2014-04-01 | $9.80 | $29.69 | 487,000 | — | — |
| 2014-03-31 | $9.78 | $29.63 | 815,500 | — | — |
| 2014-03-28 | $9.78 | $29.63 | 538,000 | — | — |
| 2014-03-27 | $9.79 | $29.66 | 479,800 | — | — |
| 2014-03-26 | $9.76 | $29.57 | 717,100 | — | — |
| 2014-03-25 | $9.88 | $29.93 | 395,000 | — | — |
| 2014-03-24 | $9.92 | $30.06 | 669,400 | — | — |
| 2014-03-21 | $9.88 | $29.93 | 1,394,200 | — | — |
| 2014-03-20 | $10.12 | $29.78 | 1,188,500 | — | — |
| 2014-03-19 | $10.04 | $29.55 | 1,614,300 | — | — |
| 2014-03-18 | $10.15 | $29.87 | 1,245,900 | — | — |
| 2014-03-17 | $10.04 | $29.55 | 1,069,100 | — | — |
| 2014-03-14 | $10.00 | $29.43 | 8,254,400 | — | — |
| 2014-03-13 | $10.43 | $30.70 | 556,900 | — | — |
| 2014-03-12 | $10.35 | $30.46 | 451,300 | — | — |
| 2014-03-11 | $10.30 | $30.31 | 365,700 | — | — |
| 2014-03-10 | $10.34 | $30.43 | 424,100 | — | — |
| 2014-03-07 | $10.26 | $30.20 | 378,900 | — | — |
| 2014-03-06 | $10.28 | $30.25 | 264,700 | — | — |
| 2014-03-05 | $10.23 | $30.11 | 361,300 | — | — |
| 2014-03-04 | $10.23 | $30.11 | 674,200 | — | — |
| 2014-03-03 | $10.40 | $30.61 | 274,000 | — | — |
| 2014-02-28 | $10.40 | $30.61 | 401,200 | — | — |
| 2014-02-27 | $10.42 | $30.67 | 333,700 | — | — |
| 2014-02-26 | $10.26 | $30.20 | 232,100 | — | — |
| 2014-02-25 | $10.22 | $30.08 | 531,800 | — | — |
| 2014-02-24 | $10.43 | $30.70 | 386,400 | — | — |
| 2014-02-21 | $10.42 | $30.67 | 345,100 | — | — |
| 2014-02-20 | $10.38 | $30.55 | 290,200 | — | — |
| 2014-02-19 | $10.19 | $29.99 | 857,500 | — | — |
| 2014-02-18 | $10.51 | $30.93 | 414,600 | — | — |
| 2014-02-14 | $10.45 | $30.75 | 192,700 | — | — |
| 2014-02-13 | $10.43 | $30.70 | 185,200 | — | — |
| 2014-02-12 | $10.33 | $30.40 | 269,200 | — | — |
| 2014-02-11 | $10.23 | $30.11 | 269,700 | — | — |
| 2014-02-10 | $10.19 | $29.99 | 263,800 | — | — |
| 2014-02-07 | $10.14 | $29.84 | 314,800 | — | — |
| 2014-02-06 | $10.08 | $29.67 | 273,700 | — | — |
| 2014-02-05 | $9.98 | $29.37 | 232,400 | — | — |
| 2014-02-04 | $10.03 | $29.52 | 258,000 | — | — |
| 2014-02-03 | $10.04 | $29.55 | 527,200 | — | — |
| 2014-01-31 | $10.15 | $29.87 | 291,800 | — | — |
| 2014-01-30 | $10.33 | $30.40 | 299,200 | — | — |
| 2014-01-29 | $10.14 | $29.84 | 291,800 | — | — |
| 2014-01-28 | $10.29 | $30.28 | 378,700 | — | — |
| 2014-01-27 | $10.17 | $29.93 | 359,500 | — | — |
| 2014-01-24 | $10.30 | $30.31 | 349,600 | — | — |
| 2014-01-23 | $10.42 | $30.67 | 265,200 | — | — |
| 2014-01-22 | $10.47 | $30.81 | 255,600 | — | — |
| 2014-01-21 | $10.46 | $30.78 | 486,500 | — | — |
| 2014-01-17 | $10.43 | $30.70 | 219,100 | — | — |
| 2014-01-16 | $10.44 | $30.73 | 263,400 | — | — |
| 2014-01-15 | $10.43 | $30.70 | 210,800 | — | — |
| 2014-01-14 | $10.31 | $30.34 | 185,000 | — | — |
| 2014-01-13 | $10.26 | $30.20 | 325,300 | — | — |
| 2014-01-10 | $10.28 | $30.25 | 229,400 | — | — |
| 2014-01-09 | $10.29 | $30.28 | 174,300 | — | — |
| 2014-01-08 | $10.24 | $30.14 | 319,300 | — | — |
| 2014-01-07 | $10.31 | $30.34 | 263,600 | — | — |
| 2014-01-06 | $10.27 | $30.22 | 242,600 | — | — |
| 2014-01-03 | $10.31 | $30.34 | 208,200 | — | — |
| 2014-01-02 | $10.28 | $30.25 | 469,800 | — | — |