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
- 2007-04-19 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 | $9.53 | $22.48 | 822,700 | — | — |
| 2014-12-30 | $9.61 | $22.67 | 735,100 | — | — |
| 2014-12-29 | $9.54 | $22.50 | 718,600 | — | — |
| 2014-12-26 | $9.44 | $22.27 | 538,300 | — | — |
| 2014-12-24 | $9.53 | $22.48 | 240,100 | — | — |
| 2014-12-23 | $9.71 | $22.90 | 613,400 | — | — |
| 2014-12-22 | $9.60 | $22.64 | 673,300 | — | — |
| 2014-12-19 | $9.80 | $23.11 | 1,531,800 | — | — |
| 2014-12-18 | $9.42 | $22.22 | 958,800 | — | — |
| 2014-12-17 | $9.01 | $21.25 | 1,573,700 | — | — |
| 2014-12-16 | $9.39 | $21.49 | 841,600 | — | — |
| 2014-12-15 | $9.66 | $22.11 | 784,100 | — | — |
| 2014-12-12 | $9.73 | $22.27 | 753,000 | — | — |
| 2014-12-11 | $10.00 | $22.88 | 644,500 | — | — |
| 2014-12-10 | $10.16 | $23.25 | 599,500 | — | — |
| 2014-12-09 | $10.44 | $23.89 | 769,600 | — | — |
| 2014-12-08 | $10.21 | $23.36 | 619,200 | — | — |
| 2014-12-05 | $10.50 | $24.03 | 595,600 | — | — |
| 2014-12-04 | $10.65 | $24.37 | 450,700 | — | — |
| 2014-12-03 | $10.75 | $24.60 | 447,400 | — | — |
| 2014-12-02 | $10.72 | $24.53 | 467,800 | — | — |
| 2014-12-01 | $10.83 | $24.78 | 505,400 | — | — |
| 2014-11-28 | $11.09 | $25.38 | 206,000 | — | — |
| 2014-11-26 | $11.09 | $25.38 | 415,400 | — | — |
| 2014-11-25 | $10.96 | $25.08 | 236,400 | — | — |
| 2014-11-24 | $10.93 | $25.01 | 299,700 | — | — |
| 2014-11-21 | $10.85 | $24.83 | 299,800 | — | — |
| 2014-11-20 | $10.85 | $24.83 | 319,400 | — | — |
| 2014-11-19 | $10.80 | $24.71 | 393,600 | — | — |
| 2014-11-18 | $10.81 | $24.74 | 258,800 | — | — |
| 2014-11-17 | $10.79 | $24.69 | 260,800 | — | — |
| 2014-11-14 | $10.84 | $24.81 | 489,000 | — | — |
| 2014-11-13 | $10.83 | $24.78 | 558,100 | — | — |
| 2014-11-12 | $10.78 | $24.67 | 358,400 | — | — |
| 2014-11-11 | $10.79 | $24.69 | 354,700 | — | — |
| 2014-11-10 | $10.88 | $24.90 | 603,400 | — | — |
| 2014-11-07 | $10.73 | $24.55 | 362,900 | — | — |
| 2014-11-06 | $10.63 | $24.33 | 385,200 | — | — |
| 2014-11-05 | $10.67 | $24.42 | 527,200 | — | — |
| 2014-11-04 | $10.75 | $24.60 | 310,200 | — | — |
| 2014-11-03 | $10.91 | $24.97 | 425,400 | — | — |
| 2014-10-31 | $10.88 | $24.90 | 408,700 | — | — |
| 2014-10-30 | $10.80 | $24.71 | 312,900 | — | — |
| 2014-10-29 | $10.86 | $24.85 | 328,300 | — | — |
| 2014-10-28 | $10.83 | $24.78 | 345,200 | — | — |
| 2014-10-27 | $10.78 | $24.67 | 459,600 | — | — |
| 2014-10-24 | $10.65 | $24.37 | 372,400 | — | — |
| 2014-10-23 | $10.62 | $24.30 | 382,200 | — | — |
| 2014-10-22 | $10.83 | $24.78 | 632,600 | — | — |
| 2014-10-21 | $10.69 | $24.46 | 439,900 | — | — |
| 2014-10-20 | $10.69 | $24.46 | 397,400 | — | — |
| 2014-10-17 | $10.64 | $24.35 | 504,200 | — | — |
| 2014-10-16 | $10.47 | $23.96 | 715,000 | — | — |
| 2014-10-15 | $10.10 | $23.11 | 2,327,100 | — | — |
| 2014-10-14 | $10.41 | $23.82 | 559,700 | — | — |
| 2014-10-13 | $10.47 | $23.96 | 436,600 | — | — |
| 2014-10-10 | $10.56 | $24.16 | 485,600 | — | — |
| 2014-10-09 | $10.76 | $24.62 | 299,500 | — | — |
| 2014-10-08 | $10.78 | $24.67 | 601,600 | — | — |
| 2014-10-07 | $10.83 | $24.78 | 297,900 | — | — |
| 2014-10-06 | $10.90 | $24.94 | 338,800 | — | — |
| 2014-10-03 | $10.90 | $24.94 | 437,800 | — | — |
| 2014-10-02 | $10.94 | $25.03 | 487,900 | — | — |
| 2014-10-01 | $10.95 | $25.06 | 599,200 | — | — |
| 2014-09-30 | $10.91 | $24.97 | 622,300 | — | — |
| 2014-09-29 | $11.06 | $25.31 | 515,700 | — | — |
| 2014-09-26 | $11.19 | $25.61 | 623,700 | — | — |
| 2014-09-25 | $11.12 | $25.45 | 937,700 | — | — |
| 2014-09-24 | $11.12 | $25.45 | 2,171,400 | — | — |
| 2014-09-23 | $11.31 | $25.24 | 844,200 | — | — |
| 2014-09-22 | $11.22 | $25.04 | 602,500 | — | — |
| 2014-09-19 | $11.31 | $25.24 | 956,600 | — | — |
| 2014-09-18 | $11.45 | $25.55 | 480,300 | — | — |
| 2014-09-17 | $11.44 | $25.53 | 514,100 | — | — |
| 2014-09-16 | $11.42 | $25.49 | 410,400 | — | — |
| 2014-09-15 | $11.52 | $25.71 | 929,400 | — | — |
| 2014-09-12 | $11.52 | $25.71 | 627,500 | — | — |
| 2014-09-11 | $11.53 | $25.73 | 732,700 | — | — |
| 2014-09-10 | $11.59 | $25.87 | 625,600 | — | — |
| 2014-09-09 | $11.56 | $25.80 | 700,900 | — | — |
| 2014-09-08 | $11.58 | $25.84 | 2,205,300 | — | — |
| 2014-09-05 | $11.41 | $25.46 | 8,220,300 | — | — |
| 2014-09-04 | $11.86 | $26.47 | 402,600 | — | — |
| 2014-09-03 | $11.80 | $26.33 | 407,400 | — | — |
| 2014-09-02 | $11.91 | $26.58 | 380,500 | — | — |
| 2014-08-29 | $11.90 | $26.56 | 317,100 | — | — |
| 2014-08-28 | $11.81 | $26.36 | 290,000 | — | — |
| 2014-08-27 | $11.74 | $26.20 | 483,200 | — | — |
| 2014-08-26 | $11.73 | $26.18 | 600,000 | — | — |
| 2014-08-25 | $11.84 | $26.42 | 922,900 | — | — |
| 2014-08-22 | $11.74 | $26.20 | 341,700 | — | — |
| 2014-08-21 | $11.77 | $26.27 | 393,200 | — | — |
| 2014-08-20 | $11.75 | $26.22 | 432,000 | — | — |
| 2014-08-19 | $11.72 | $26.16 | 266,400 | — | — |
| 2014-08-18 | $11.76 | $26.24 | 394,500 | — | — |
| 2014-08-15 | $11.73 | $26.18 | 350,800 | — | — |
| 2014-08-14 | $11.68 | $26.07 | 359,900 | — | — |
| 2014-08-13 | $11.61 | $25.91 | 356,700 | — | — |
| 2014-08-12 | $11.61 | $25.91 | 339,500 | — | — |
| 2014-08-11 | $11.63 | $25.95 | 386,100 | — | — |
| 2014-08-08 | $11.50 | $25.66 | 406,600 | — | — |
| 2014-08-07 | $11.36 | $25.35 | 496,400 | — | — |
| 2014-08-06 | $11.25 | $25.11 | 576,600 | — | — |
| 2014-08-05 | $11.04 | $24.64 | 502,200 | — | — |
| 2014-08-04 | $11.31 | $25.24 | 349,300 | — | — |
| 2014-08-01 | $11.22 | $25.04 | 540,200 | — | — |
| 2014-07-31 | $11.13 | $24.84 | 523,100 | — | — |
| 2014-07-30 | $11.38 | $25.40 | 312,400 | — | — |
| 2014-07-29 | $11.44 | $25.53 | 689,000 | — | — |
| 2014-07-28 | $11.59 | $25.87 | 433,000 | — | — |
| 2014-07-25 | $11.57 | $25.82 | 419,100 | — | — |
| 2014-07-24 | $11.49 | $25.64 | 220,900 | — | — |
| 2014-07-23 | $11.48 | $25.62 | 264,600 | — | — |
| 2014-07-22 | $11.43 | $25.51 | 312,700 | — | — |
| 2014-07-21 | $11.44 | $25.53 | 254,700 | — | — |
| 2014-07-18 | $11.44 | $25.53 | 222,700 | — | — |
| 2014-07-17 | $11.34 | $25.31 | 430,100 | — | — |
| 2014-07-16 | $11.50 | $25.66 | 318,600 | — | — |
| 2014-07-15 | $11.51 | $25.69 | 306,600 | — | — |
| 2014-07-14 | $11.51 | $25.69 | 292,100 | — | — |
| 2014-07-11 | $11.47 | $25.60 | 313,700 | — | — |
| 2014-07-10 | $11.52 | $25.71 | 365,100 | — | — |
| 2014-07-09 | $11.65 | $26.00 | 528,400 | — | — |
| 2014-07-08 | $11.53 | $25.73 | 847,600 | — | — |
| 2014-07-07 | $11.46 | $25.58 | 695,300 | — | — |
| 2014-07-03 | $11.45 | $25.55 | 451,600 | — | — |
| 2014-07-02 | $11.53 | $25.73 | 557,900 | — | — |
| 2014-07-01 | $11.55 | $25.78 | 1,005,400 | — | — |
| 2014-06-30 | $11.46 | $25.58 | 971,900 | — | — |
| 2014-06-27 | $11.49 | $25.64 | 12,089,300 | — | — |
| 2014-06-26 | $11.41 | $25.46 | 2,024,200 | — | — |
| 2014-06-25 | $11.12 | $24.82 | 595,200 | — | — |
| 2014-06-24 | $11.05 | $24.66 | 903,100 | — | — |
| 2014-06-23 | $11.09 | $24.75 | 794,400 | — | — |
| 2014-06-20 | $11.07 | $24.70 | 723,000 | — | — |
| 2014-06-19 | $11.09 | $24.75 | 555,600 | — | — |
| 2014-06-18 | $11.08 | $24.73 | 549,200 | — | — |
| 2014-06-17 | $11.05 | $24.66 | 819,600 | — | — |
| 2014-06-16 | $11.26 | $24.50 | 639,400 | — | — |
| 2014-06-13 | $11.25 | $24.48 | 638,400 | — | — |
| 2014-06-12 | $11.20 | $24.37 | 611,700 | — | — |
| 2014-06-11 | $11.21 | $24.40 | 353,000 | — | — |
| 2014-06-10 | $11.26 | $24.50 | 360,700 | — | — |
| 2014-06-09 | $11.32 | $24.63 | 472,800 | — | — |
| 2014-06-06 | $11.17 | $24.31 | 461,800 | — | — |
| 2014-06-05 | $11.03 | $24.00 | 367,300 | — | — |
| 2014-06-04 | $10.96 | $23.85 | 458,100 | — | — |
| 2014-06-03 | $11.07 | $24.09 | 548,200 | — | — |
| 2014-06-02 | $11.00 | $23.94 | 483,500 | — | — |
| 2014-05-30 | $11.05 | $24.05 | 1,088,100 | — | — |
| 2014-05-29 | $11.06 | $24.07 | 616,800 | — | — |
| 2014-05-28 | $11.04 | $24.03 | 502,100 | — | — |
| 2014-05-27 | $11.04 | $24.03 | 632,800 | — | — |
| 2014-05-23 | $11.02 | $23.98 | 373,300 | — | — |
| 2014-05-22 | $10.87 | $23.66 | 520,100 | — | — |
| 2014-05-21 | $10.79 | $23.48 | 517,400 | — | — |
| 2014-05-20 | $10.78 | $23.46 | 589,200 | — | — |
| 2014-05-19 | $10.84 | $23.59 | 392,500 | — | — |
| 2014-05-16 | $10.83 | $23.57 | 380,700 | — | — |
| 2014-05-15 | $10.73 | $23.35 | 463,900 | — | — |
| 2014-05-14 | $10.73 | $23.35 | 522,100 | — | — |
| 2014-05-13 | $10.75 | $23.39 | 475,700 | — | — |
| 2014-05-12 | $10.81 | $23.52 | 555,600 | — | — |
| 2014-05-09 | $10.56 | $22.98 | 873,900 | — | — |
| 2014-05-08 | $10.62 | $23.11 | 778,300 | — | — |
| 2014-05-07 | $10.46 | $22.76 | 732,000 | — | — |
| 2014-05-06 | $10.52 | $22.89 | 529,300 | — | — |
| 2014-05-05 | $10.61 | $23.09 | 434,800 | — | — |
| 2014-05-02 | $10.62 | $23.11 | 313,300 | — | — |
| 2014-05-01 | $10.64 | $23.15 | 435,600 | — | — |
| 2014-04-30 | $10.70 | $23.29 | 388,600 | — | — |
| 2014-04-29 | $10.66 | $23.20 | 448,600 | — | — |
| 2014-04-28 | $10.57 | $23.00 | 911,800 | — | — |
| 2014-04-25 | $10.84 | $23.59 | 405,100 | — | — |
| 2014-04-24 | $10.94 | $23.81 | 252,100 | — | — |
| 2014-04-23 | $10.94 | $23.81 | 251,900 | — | — |
| 2014-04-22 | $10.97 | $23.87 | 441,700 | — | — |
| 2014-04-21 | $10.93 | $23.79 | 278,700 | — | — |
| 2014-04-17 | $10.89 | $23.70 | 371,300 | — | — |
| 2014-04-16 | $10.96 | $23.85 | 266,800 | — | — |
| 2014-04-15 | $10.94 | $23.81 | 443,200 | — | — |
| 2014-04-14 | $10.86 | $23.63 | 383,200 | — | — |
| 2014-04-11 | $10.85 | $23.61 | 495,400 | — | — |
| 2014-04-10 | $10.98 | $23.89 | 459,700 | — | — |
| 2014-04-09 | $11.11 | $24.18 | 304,000 | — | — |
| 2014-04-08 | $11.11 | $24.18 | 398,300 | — | — |
| 2014-04-07 | $11.09 | $24.13 | 595,200 | — | — |
| 2014-04-04 | $11.01 | $23.96 | 593,800 | — | — |
| 2014-04-03 | $11.20 | $24.37 | 444,700 | — | — |
| 2014-04-02 | $11.20 | $24.37 | 543,000 | — | — |
| 2014-04-01 | $11.09 | $24.13 | 543,500 | — | — |
| 2014-03-31 | $11.05 | $24.05 | 853,100 | — | — |
| 2014-03-28 | $11.04 | $24.03 | 750,700 | — | — |
| 2014-03-27 | $11.04 | $24.03 | 518,600 | — | — |
| 2014-03-26 | $10.89 | $23.70 | 465,100 | — | — |
| 2014-03-25 | $11.07 | $24.09 | 321,200 | — | — |
| 2014-03-24 | $11.03 | $24.00 | 468,000 | — | — |
| 2014-03-21 | $11.02 | $23.98 | 1,308,500 | — | — |
| 2014-03-20 | $11.00 | $23.94 | 417,000 | — | — |
| 2014-03-19 | $10.98 | $23.89 | 711,500 | — | — |
| 2014-03-18 | $10.99 | $23.92 | 694,200 | — | — |
| 2014-03-17 | $11.26 | $23.89 | 642,700 | — | — |
| 2014-03-14 | $11.14 | $23.64 | 530,100 | — | — |
| 2014-03-13 | $11.21 | $23.79 | 492,200 | — | — |
| 2014-03-12 | $11.27 | $23.92 | 379,800 | — | — |
| 2014-03-11 | $11.20 | $23.77 | 314,200 | — | — |
| 2014-03-10 | $11.35 | $24.09 | 301,000 | — | — |
| 2014-03-07 | $11.28 | $23.94 | 306,800 | — | — |
| 2014-03-06 | $11.36 | $24.11 | 404,100 | — | — |
| 2014-03-05 | $11.23 | $23.83 | 477,800 | — | — |
| 2014-03-04 | $11.25 | $23.87 | 880,500 | — | — |
| 2014-03-03 | $11.41 | $24.21 | 327,600 | — | — |
| 2014-02-28 | $11.44 | $24.28 | 365,700 | — | — |
| 2014-02-27 | $11.47 | $24.34 | 391,500 | — | — |
| 2014-02-26 | $11.41 | $24.21 | 312,100 | — | — |
| 2014-02-25 | $11.33 | $24.04 | 633,500 | — | — |
| 2014-02-24 | $11.65 | $24.72 | 323,500 | — | — |
| 2014-02-21 | $11.60 | $24.62 | 275,700 | — | — |
| 2014-02-20 | $11.52 | $24.45 | 282,300 | — | — |
| 2014-02-19 | $11.37 | $24.13 | 409,500 | — | — |
| 2014-02-18 | $11.56 | $24.53 | 635,900 | — | — |
| 2014-02-14 | $11.36 | $24.11 | 338,900 | — | — |
| 2014-02-13 | $11.35 | $24.09 | 298,900 | — | — |
| 2014-02-12 | $11.33 | $24.04 | 367,400 | — | — |
| 2014-02-11 | $11.39 | $24.17 | 292,000 | — | — |
| 2014-02-10 | $11.28 | $23.94 | 453,600 | — | — |
| 2014-02-07 | $11.25 | $23.87 | 469,300 | — | — |
| 2014-02-06 | $11.14 | $23.64 | 587,800 | — | — |
| 2014-02-05 | $11.13 | $23.62 | 424,900 | — | — |
| 2014-02-04 | $11.06 | $23.47 | 270,200 | — | — |
| 2014-02-03 | $11.03 | $23.41 | 805,400 | — | — |
| 2014-01-31 | $11.32 | $24.02 | 536,000 | — | — |
| 2014-01-30 | $11.28 | $23.94 | 242,400 | — | — |
| 2014-01-29 | $11.19 | $23.75 | 257,700 | — | — |
| 2014-01-28 | $11.33 | $24.04 | 333,000 | — | — |
| 2014-01-27 | $11.20 | $23.77 | 401,800 | — | — |
| 2014-01-24 | $11.24 | $23.85 | 372,300 | — | — |
| 2014-01-23 | $11.45 | $24.30 | 352,100 | — | — |
| 2014-01-22 | $11.43 | $24.26 | 308,100 | — | — |
| 2014-01-21 | $11.41 | $24.21 | 308,300 | — | — |
| 2014-01-17 | $11.33 | $24.04 | 200,300 | — | — |
| 2014-01-16 | $11.25 | $23.87 | 321,800 | — | — |
| 2014-01-15 | $11.33 | $24.04 | 395,900 | — | — |
| 2014-01-14 | $11.16 | $23.68 | 361,500 | — | — |
| 2014-01-13 | $11.23 | $23.83 | 405,900 | — | — |
| 2014-01-10 | $11.28 | $23.94 | 468,900 | — | — |
| 2014-01-09 | $11.20 | $23.77 | 550,300 | — | — |
| 2014-01-08 | $11.25 | $23.87 | 555,700 | — | — |
| 2014-01-07 | $11.36 | $24.11 | 382,800 | — | — |
| 2014-01-06 | $11.48 | $24.36 | 348,300 | — | — |
| 2014-01-03 | $11.56 | $24.53 | 324,700 | — | — |
| 2014-01-02 | $11.47 | $24.34 | 416,800 | — | — |