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
- 2001-04-11 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 | $10.09 | $11.21 | 1,032,500 | — | — |
| 2014-12-30 | $10.00 | $11.12 | 1,110,000 | — | — |
| 2014-12-29 | $9.93 | $11.03 | 681,000 | — | — |
| 2014-12-26 | $9.85 | $10.95 | 570,500 | — | — |
| 2014-12-24 | $9.92 | $11.02 | 366,500 | — | — |
| 2014-12-23 | $9.94 | $11.04 | 2,225,000 | — | — |
| 2014-12-22 | $10.03 | $11.14 | 2,399,500 | — | — |
| 2014-12-19 | $10.04 | $11.15 | 1,214,000 | — | — |
| 2014-12-18 | $10.06 | $11.17 | 1,432,000 | — | — |
| 2014-12-17 | $9.92 | $11.03 | 2,869,500 | — | — |
| 2014-12-16 | $9.69 | $10.77 | 2,835,000 | — | — |
| 2014-12-15 | $10.43 | $11.59 | 2,095,500 | — | — |
| 2014-12-12 | $10.78 | $11.98 | 1,663,500 | — | — |
| 2014-12-11 | $10.92 | $12.13 | 1,563,000 | — | — |
| 2014-12-10 | $10.84 | $12.05 | 1,456,500 | — | — |
| 2014-12-09 | $10.93 | $12.15 | 1,180,000 | — | — |
| 2014-12-08 | $10.88 | $12.09 | 3,009,500 | — | — |
| 2014-12-05 | $10.95 | $12.17 | 1,611,000 | — | — |
| 2014-12-04 | $11.17 | $12.41 | 1,436,000 | — | — |
| 2014-12-03 | $11.35 | $12.61 | 1,190,500 | — | — |
| 2014-12-02 | $11.51 | $12.79 | 1,385,500 | — | — |
| 2014-12-01 | $11.68 | $12.97 | 1,065,500 | — | — |
| 2014-11-28 | $11.68 | $12.98 | 690,500 | — | — |
| 2014-11-26 | $11.65 | $12.94 | 723,500 | — | — |
| 2014-11-25 | $11.50 | $12.78 | 1,516,500 | — | — |
| 2014-11-24 | $11.42 | $12.69 | 1,604,500 | — | — |
| 2014-11-21 | $11.51 | $12.79 | 722,500 | — | — |
| 2014-11-20 | $11.40 | $12.67 | 707,500 | — | — |
| 2014-11-19 | $11.36 | $12.62 | 868,000 | — | — |
| 2014-11-18 | $11.25 | $12.50 | 812,000 | — | — |
| 2014-11-17 | $11.22 | $12.47 | 742,000 | — | — |
| 2014-11-14 | $11.21 | $12.45 | 1,197,500 | — | — |
| 2014-11-13 | $11.25 | $12.50 | 1,088,000 | — | — |
| 2014-11-12 | $11.29 | $12.55 | 838,000 | — | — |
| 2014-11-11 | $11.19 | $12.43 | 582,000 | — | — |
| 2014-11-10 | $11.16 | $12.40 | 1,138,000 | — | — |
| 2014-11-07 | $11.14 | $12.38 | 1,782,500 | — | — |
| 2014-11-06 | $10.52 | $11.69 | 780,000 | — | — |
| 2014-11-05 | $10.58 | $11.76 | 1,109,500 | — | — |
| 2014-11-04 | $10.44 | $11.60 | 904,000 | — | — |
| 2014-11-03 | $10.43 | $11.59 | 585,500 | — | — |
| 2014-10-31 | $10.46 | $11.62 | 943,000 | — | — |
| 2014-10-30 | $10.19 | $11.32 | 1,072,000 | — | — |
| 2014-10-29 | $10.14 | $11.27 | 1,421,000 | — | — |
| 2014-10-28 | $10.14 | $11.27 | 1,050,500 | — | — |
| 2014-10-27 | $10.21 | $11.34 | 911,500 | — | — |
| 2014-10-24 | $10.23 | $11.37 | 1,125,000 | — | — |
| 2014-10-23 | $10.11 | $11.24 | 790,000 | — | — |
| 2014-10-22 | $10.02 | $11.13 | 558,500 | — | — |
| 2014-10-21 | $9.92 | $11.03 | 1,118,500 | — | — |
| 2014-10-20 | $9.77 | $10.85 | 954,000 | — | — |
| 2014-10-17 | $9.77 | $10.85 | 2,136,500 | — | — |
| 2014-10-16 | $9.61 | $10.67 | 1,239,000 | — | — |
| 2014-10-15 | $9.60 | $10.67 | 1,293,000 | — | — |
| 2014-10-14 | $9.58 | $10.65 | 1,929,500 | — | — |
| 2014-10-13 | $9.57 | $10.63 | 1,183,000 | — | — |
| 2014-10-10 | $9.76 | $10.84 | 1,261,500 | — | — |
| 2014-10-09 | $9.84 | $10.94 | 1,599,000 | — | — |
| 2014-10-08 | $9.98 | $11.09 | 1,947,000 | — | — |
| 2014-10-07 | $10.11 | $11.23 | 1,604,500 | — | — |
| 2014-10-06 | $10.37 | $11.53 | 904,500 | — | — |
| 2014-10-03 | $10.40 | $11.56 | 970,000 | — | — |
| 2014-10-02 | $10.40 | $11.56 | 776,500 | — | — |
| 2014-10-01 | $10.46 | $11.62 | 1,322,000 | — | — |
| 2014-09-30 | $10.51 | $11.68 | 1,604,500 | — | — |
| 2014-09-29 | $10.49 | $11.66 | 1,298,500 | — | — |
| 2014-09-26 | $10.55 | $11.73 | 1,801,000 | — | — |
| 2014-09-25 | $10.67 | $11.86 | 1,395,000 | — | — |
| 2014-09-24 | $10.65 | $11.84 | 1,101,500 | — | — |
| 2014-09-23 | $10.43 | $11.59 | 1,504,500 | — | — |
| 2014-09-22 | $10.38 | $11.53 | 1,831,000 | — | — |
| 2014-09-19 | $10.31 | $11.45 | 2,357,000 | — | — |
| 2014-09-18 | $10.39 | $11.54 | 1,804,000 | — | — |
| 2014-09-17 | $10.06 | $11.18 | 1,311,500 | — | — |
| 2014-09-16 | $9.93 | $11.03 | 1,407,000 | — | — |
| 2014-09-15 | $9.79 | $10.88 | 396,000 | — | — |
| 2014-09-12 | $9.80 | $10.89 | 945,000 | — | — |
| 2014-09-11 | $9.81 | $10.90 | 908,000 | — | — |
| 2014-09-10 | $9.86 | $10.95 | 733,000 | — | — |
| 2014-09-09 | $9.78 | $10.87 | 987,500 | — | — |
| 2014-09-08 | $9.91 | $11.01 | 786,500 | — | — |
| 2014-09-05 | $9.90 | $11.01 | 615,500 | — | — |
| 2014-09-04 | $9.87 | $10.97 | 527,000 | — | — |
| 2014-09-03 | $9.86 | $10.95 | 1,311,000 | — | — |
| 2014-09-02 | $9.79 | $10.87 | 1,667,000 | — | — |
| 2014-08-29 | $9.80 | $10.89 | 1,029,000 | — | — |
| 2014-08-28 | $9.83 | $10.93 | 1,103,500 | — | — |
| 2014-08-27 | $9.69 | $10.76 | 748,500 | — | — |
| 2014-08-26 | $9.61 | $10.68 | 2,541,500 | — | — |
| 2014-08-25 | $9.44 | $10.49 | 589,000 | — | — |
| 2014-08-22 | $9.37 | $10.41 | 749,000 | — | — |
| 2014-08-21 | $9.35 | $10.39 | 1,048,500 | — | — |
| 2014-08-20 | $9.51 | $10.57 | 1,238,000 | — | — |
| 2014-08-19 | $9.33 | $10.37 | 911,500 | — | — |
| 2014-08-18 | $9.18 | $10.20 | 707,000 | — | — |
| 2014-08-15 | $9.02 | $10.03 | 594,500 | — | — |
| 2014-08-14 | $9.08 | $10.09 | 438,500 | — | — |
| 2014-08-13 | $8.98 | $9.97 | 736,000 | — | — |
| 2014-08-12 | $8.86 | $9.85 | 950,000 | — | — |
| 2014-08-11 | $8.82 | $9.80 | 889,000 | — | — |
| 2014-08-08 | $9.02 | $10.03 | 2,040,500 | — | — |
| 2014-08-07 | $8.94 | $9.93 | 1,419,500 | — | — |
| 2014-08-06 | $8.86 | $9.84 | 935,000 | — | — |
| 2014-08-05 | $8.95 | $9.94 | 1,654,500 | — | — |
| 2014-08-04 | $9.03 | $10.03 | 1,305,500 | — | — |
| 2014-08-01 | $8.92 | $9.91 | 1,394,000 | — | — |
| 2014-07-31 | $8.95 | $9.88 | 3,041,500 | — | — |
| 2014-07-30 | $9.33 | $10.29 | 1,586,000 | — | — |
| 2014-07-29 | $9.09 | $10.03 | 1,176,500 | — | — |
| 2014-07-28 | $9.18 | $10.13 | 1,387,500 | — | — |
| 2014-07-25 | $8.99 | $9.93 | 1,106,500 | — | — |
| 2014-07-24 | $8.90 | $9.82 | 1,502,000 | — | — |
| 2014-07-23 | $9.06 | $10.00 | 738,000 | — | — |
| 2014-07-22 | $9.05 | $9.98 | 1,521,500 | — | — |
| 2014-07-21 | $8.78 | $9.69 | 421,000 | — | — |
| 2014-07-18 | $8.75 | $9.66 | 858,500 | — | — |
| 2014-07-17 | $8.70 | $9.61 | 856,500 | — | — |
| 2014-07-16 | $8.71 | $9.62 | 1,494,000 | — | — |
| 2014-07-15 | $8.63 | $9.52 | 1,670,500 | — | — |
| 2014-07-14 | $8.84 | $9.75 | 1,716,500 | — | — |
| 2014-07-11 | $8.94 | $9.87 | 1,720,500 | — | — |
| 2014-07-10 | $8.76 | $9.67 | 863,500 | — | — |
| 2014-07-09 | $8.74 | $9.64 | 1,362,000 | — | — |
| 2014-07-08 | $8.73 | $9.64 | 2,013,500 | — | — |
| 2014-07-07 | $8.89 | $9.81 | 1,907,000 | — | — |
| 2014-07-03 | $8.80 | $9.72 | 600,000 | — | — |
| 2014-07-02 | $8.80 | $9.71 | 1,480,000 | — | — |
| 2014-07-01 | $8.72 | $9.62 | 1,043,000 | — | — |
| 2014-06-30 | $8.63 | $9.52 | 2,441,500 | — | — |
| 2014-06-27 | $8.51 | $9.40 | 1,471,000 | — | — |
| 2014-06-26 | $8.35 | $9.22 | 1,184,000 | — | — |
| 2014-06-25 | $8.19 | $9.04 | 2,540,500 | — | — |
| 2014-06-24 | $8.10 | $8.94 | 2,925,500 | — | — |
| 2014-06-23 | $8.18 | $9.03 | 946,500 | — | — |
| 2014-06-20 | $8.12 | $8.96 | 752,500 | — | — |
| 2014-06-19 | $8.09 | $8.93 | 1,481,500 | — | — |
| 2014-06-18 | $8.11 | $8.95 | 2,397,500 | — | — |
| 2014-06-17 | $7.97 | $8.80 | 1,308,000 | — | — |
| 2014-06-16 | $8.02 | $8.85 | 1,218,000 | — | — |
| 2014-06-13 | $8.08 | $8.92 | 1,429,500 | — | — |
| 2014-06-12 | $8.16 | $9.01 | 1,537,000 | — | — |
| 2014-06-11 | $8.18 | $9.03 | 2,838,500 | — | — |
| 2014-06-10 | $8.07 | $8.91 | 1,871,000 | — | — |
| 2014-06-09 | $7.95 | $8.77 | 949,500 | — | — |
| 2014-06-06 | $7.93 | $8.75 | 1,429,000 | — | — |
| 2014-06-05 | $7.82 | $8.63 | 2,137,000 | — | — |
| 2014-06-04 | $7.84 | $8.65 | 1,322,000 | — | — |
| 2014-06-03 | $7.92 | $8.74 | 2,002,500 | — | — |
| 2014-06-02 | $8.16 | $9.00 | 1,551,000 | — | — |
| 2014-05-30 | $8.22 | $9.07 | 3,364,000 | — | — |
| 2014-05-29 | $8.01 | $8.84 | 1,849,500 | — | — |
| 2014-05-28 | $7.91 | $8.73 | 3,384,500 | — | — |
| 2014-05-27 | $7.82 | $8.63 | 3,742,500 | — | — |
| 2014-05-23 | $7.83 | $8.64 | 1,883,000 | — | — |
| 2014-05-22 | $7.78 | $8.59 | 2,859,000 | — | — |
| 2014-05-21 | $7.73 | $8.54 | 2,522,500 | — | — |
| 2014-05-20 | $7.78 | $8.59 | 2,203,500 | — | — |
| 2014-05-19 | $7.77 | $8.58 | 4,545,000 | — | — |
| 2014-05-16 | $8.13 | $8.97 | 3,809,500 | — | — |
| 2014-05-15 | $8.15 | $9.00 | 3,186,000 | — | — |
| 2014-05-14 | $8.34 | $9.20 | 4,218,000 | — | — |
| 2014-05-13 | $8.76 | $9.67 | 2,903,000 | — | — |
| 2014-05-12 | $9.22 | $10.17 | 773,000 | — | — |
| 2014-05-09 | $9.11 | $10.05 | 1,157,000 | — | — |
| 2014-05-08 | $9.05 | $9.99 | 1,206,000 | — | — |
| 2014-05-07 | $9.17 | $10.12 | 1,626,500 | — | — |
| 2014-05-06 | $9.13 | $10.08 | 881,000 | — | — |
| 2014-05-05 | $9.18 | $10.13 | 889,000 | — | — |
| 2014-05-02 | $9.18 | $10.13 | 1,088,500 | — | — |
| 2014-05-01 | $9.06 | $9.99 | 1,066,500 | — | — |
| 2014-04-30 | $9.01 | $9.95 | 1,003,000 | — | — |
| 2014-04-29 | $8.92 | $9.85 | 1,160,500 | — | — |
| 2014-04-28 | $8.95 | $9.87 | 1,887,500 | — | — |
| 2014-04-25 | $8.79 | $9.70 | 3,024,000 | — | — |
| 2014-04-24 | $8.68 | $9.58 | 1,893,000 | — | — |
| 2014-04-23 | $8.62 | $9.52 | 2,001,500 | — | — |
| 2014-04-22 | $8.55 | $9.44 | 1,835,000 | — | — |
| 2014-04-21 | $8.48 | $9.36 | 1,269,500 | — | — |
| 2014-04-17 | $8.43 | $9.30 | 1,279,000 | — | — |
| 2014-04-16 | $8.43 | $9.30 | 1,356,500 | — | — |
| 2014-04-15 | $8.57 | $9.46 | 1,496,000 | — | — |
| 2014-04-14 | $8.51 | $9.40 | 1,097,500 | — | — |
| 2014-04-11 | $8.52 | $9.40 | 1,385,500 | — | — |
| 2014-04-10 | $8.45 | $9.33 | 1,171,500 | — | — |
| 2014-04-09 | $8.80 | $9.71 | 1,120,500 | — | — |
| 2014-04-08 | $8.57 | $9.46 | 964,000 | — | — |
| 2014-04-07 | $8.48 | $9.36 | 1,523,000 | — | — |
| 2014-04-04 | $8.69 | $9.59 | 873,000 | — | — |
| 2014-04-03 | $8.81 | $9.73 | 1,833,000 | — | — |
| 2014-04-02 | $9.03 | $9.97 | 3,157,000 | — | — |
| 2014-04-01 | $8.78 | $9.69 | 1,567,000 | — | — |
| 2014-03-31 | $8.78 | $9.69 | 2,108,000 | — | — |
| 2014-03-28 | $8.79 | $9.70 | 2,505,500 | — | — |
| 2014-03-27 | $8.62 | $9.52 | 1,910,000 | — | — |
| 2014-03-26 | $8.72 | $9.62 | 852,000 | — | — |
| 2014-03-25 | $8.90 | $9.82 | 1,422,000 | — | — |
| 2014-03-24 | $8.92 | $9.84 | 1,229,500 | — | — |
| 2014-03-21 | $8.98 | $9.91 | 1,757,000 | — | — |
| 2014-03-20 | $9.13 | $10.07 | 1,344,000 | — | — |
| 2014-03-19 | $9.19 | $10.14 | 1,056,500 | — | — |
| 2014-03-18 | $9.32 | $10.28 | 1,675,500 | — | — |
| 2014-03-17 | $9.17 | $10.12 | 632,500 | — | — |
| 2014-03-14 | $9.10 | $10.05 | 965,500 | — | — |
| 2014-03-13 | $8.93 | $9.85 | 1,894,000 | — | — |
| 2014-03-12 | $8.96 | $9.88 | 1,992,000 | — | — |
| 2014-03-11 | $8.88 | $9.80 | 1,801,000 | — | — |
| 2014-03-10 | $8.72 | $9.63 | 1,392,000 | — | — |
| 2014-03-07 | $8.78 | $9.69 | 1,961,500 | — | — |
| 2014-03-06 | $9.29 | $10.25 | 1,842,500 | — | — |
| 2014-03-05 | $9.26 | $10.22 | 2,048,000 | — | — |
| 2014-03-04 | $9.20 | $10.15 | 1,135,000 | — | — |
| 2014-03-03 | $9.00 | $9.93 | 1,299,500 | — | — |
| 2014-02-28 | $9.18 | $10.13 | 3,774,000 | — | — |
| 2014-02-27 | $9.52 | $10.51 | 2,201,000 | — | — |
| 2014-02-26 | $9.48 | $10.46 | 3,523,500 | — | — |
| 2014-02-25 | $9.04 | $9.97 | 1,100,500 | — | — |
| 2014-02-24 | $9.01 | $9.94 | 2,402,500 | — | — |
| 2014-02-21 | $8.77 | $9.67 | 799,000 | — | — |
| 2014-02-20 | $8.78 | $9.69 | 1,328,500 | — | — |
| 2014-02-19 | $8.54 | $9.42 | 1,176,000 | — | — |
| 2014-02-18 | $8.61 | $9.50 | 1,160,500 | — | — |
| 2014-02-14 | $8.45 | $9.33 | 1,694,500 | — | — |
| 2014-02-13 | $8.40 | $9.28 | 1,434,500 | — | — |
| 2014-02-12 | $8.54 | $9.43 | 720,500 | — | — |
| 2014-02-11 | $8.59 | $9.48 | 1,517,500 | — | — |
| 2014-02-10 | $8.63 | $9.52 | 724,500 | — | — |
| 2014-02-07 | $8.60 | $9.49 | 647,500 | — | — |
| 2014-02-06 | $8.45 | $9.33 | 572,500 | — | — |
| 2014-02-05 | $8.35 | $9.21 | 756,000 | — | — |
| 2014-02-04 | $8.43 | $9.31 | 877,000 | — | — |
| 2014-02-03 | $8.31 | $9.17 | 1,169,500 | — | — |
| 2014-01-31 | $8.34 | $9.21 | 600,000 | — | — |
| 2014-01-30 | $8.34 | $9.21 | 627,000 | — | — |
| 2014-01-29 | $8.37 | $9.24 | 768,500 | — | — |
| 2014-01-28 | $8.47 | $9.34 | 668,000 | — | — |
| 2014-01-27 | $8.26 | $9.11 | 835,000 | — | — |
| 2014-01-24 | $8.36 | $9.22 | 2,193,000 | — | — |
| 2014-01-23 | $8.61 | $9.50 | 1,675,500 | — | — |
| 2014-01-22 | $8.65 | $9.55 | 1,083,500 | — | — |
| 2014-01-21 | $8.66 | $9.56 | 1,371,000 | — | — |
| 2014-01-17 | $8.63 | $9.52 | 531,000 | — | — |
| 2014-01-16 | $8.67 | $9.57 | 1,060,500 | — | — |
| 2014-01-15 | $8.61 | $9.50 | 912,000 | — | — |
| 2014-01-14 | $8.65 | $9.55 | 1,265,000 | — | — |
| 2014-01-13 | $8.62 | $9.51 | 1,852,500 | — | — |
| 2014-01-10 | $8.53 | $9.42 | 1,495,000 | — | — |
| 2014-01-09 | $8.45 | $9.32 | 1,802,500 | — | — |
| 2014-01-08 | $8.12 | $8.96 | 1,087,500 | — | — |
| 2014-01-07 | $7.98 | $8.81 | 474,000 | — | — |
| 2014-01-06 | $7.90 | $8.72 | 426,000 | — | — |
| 2014-01-03 | $8.01 | $8.84 | 695,000 | — | — |
| 2014-01-02 | $8.06 | $8.90 | 505,500 | — | — |