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
- 2007-04-10 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 | $10.50 | $10.50 | 111,100 | — | — |
| 2014-12-30 | $10.36 | $10.36 | 124,800 | — | — |
| 2014-12-29 | $9.95 | $9.95 | 144,200 | — | — |
| 2014-12-26 | $10.77 | $10.77 | 88,700 | — | — |
| 2014-12-24 | $10.95 | $10.95 | 86,100 | — | — |
| 2014-12-23 | $10.73 | $10.73 | 117,700 | — | — |
| 2014-12-22 | $10.43 | $10.43 | 101,800 | — | — |
| 2014-12-19 | $10.83 | $10.83 | 203,600 | — | — |
| 2014-12-18 | $10.42 | $10.42 | 231,600 | — | — |
| 2014-12-17 | $10.18 | $10.18 | 233,900 | — | — |
| 2014-12-16 | $8.32 | $8.32 | 319,600 | — | — |
| 2014-12-15 | $8.18 | $8.18 | 254,800 | — | — |
| 2014-12-12 | $8.61 | $8.61 | 240,300 | — | — |
| 2014-12-11 | $8.55 | $8.55 | 291,900 | — | — |
| 2014-12-10 | $8.37 | $8.37 | 125,700 | — | — |
| 2014-12-09 | $8.92 | $8.92 | 226,300 | — | — |
| 2014-12-08 | $8.03 | $8.03 | 298,900 | — | — |
| 2014-12-05 | $9.11 | $9.11 | 229,500 | — | — |
| 2014-12-04 | $9.34 | $9.34 | 294,600 | — | — |
| 2014-12-03 | $8.92 | $8.92 | 359,100 | — | — |
| 2014-12-02 | $8.99 | $8.99 | 708,000 | — | — |
| 2014-12-01 | $7.82 | $7.82 | 798,800 | — | — |
| 2014-11-28 | $9.56 | $9.56 | 206,500 | — | — |
| 2014-11-26 | $10.86 | $10.86 | 215,600 | — | — |
| 2014-11-25 | $11.24 | $11.24 | 319,500 | — | — |
| 2014-11-24 | $12.14 | $12.14 | 132,500 | — | — |
| 2014-11-21 | $13.42 | $13.42 | 94,400 | — | — |
| 2014-11-20 | $12.85 | $12.85 | 107,600 | — | — |
| 2014-11-19 | $12.10 | $12.10 | 80,300 | — | — |
| 2014-11-18 | $12.79 | $12.79 | 67,700 | — | — |
| 2014-11-17 | $13.21 | $13.21 | 78,400 | — | — |
| 2014-11-14 | $13.76 | $13.76 | 88,100 | — | — |
| 2014-11-13 | $13.54 | $13.54 | 114,400 | — | — |
| 2014-11-12 | $13.79 | $13.79 | 88,700 | — | — |
| 2014-11-11 | $14.40 | $14.40 | 64,300 | — | — |
| 2014-11-10 | $14.38 | $14.38 | 106,900 | — | — |
| 2014-11-07 | $14.66 | $14.66 | 145,600 | — | — |
| 2014-11-06 | $14.68 | $14.68 | 112,500 | — | — |
| 2014-11-05 | $15.87 | $15.87 | 66,100 | — | — |
| 2014-11-04 | $15.90 | $15.90 | 159,100 | — | — |
| 2014-11-03 | $16.58 | $16.58 | 191,700 | — | — |
| 2014-10-31 | $17.20 | $17.20 | 173,000 | — | — |
| 2014-10-30 | $15.89 | $15.89 | 119,100 | — | — |
| 2014-10-29 | $15.68 | $15.68 | 145,000 | — | — |
| 2014-10-28 | $15.02 | $15.02 | 138,800 | — | — |
| 2014-10-27 | $14.74 | $14.74 | 94,000 | — | — |
| 2014-10-24 | $14.77 | $14.77 | 66,700 | — | — |
| 2014-10-23 | $14.73 | $14.73 | 63,800 | — | — |
| 2014-10-22 | $14.33 | $14.33 | 123,900 | — | — |
| 2014-10-21 | $14.62 | $14.62 | 211,200 | — | — |
| 2014-10-20 | $14.29 | $14.29 | 272,600 | — | — |
| 2014-10-17 | $14.33 | $14.33 | 135,100 | — | — |
| 2014-10-16 | $14.62 | $14.62 | 123,200 | — | — |
| 2014-10-15 | $14.03 | $14.03 | 180,100 | — | — |
| 2014-10-14 | $13.36 | $13.36 | 278,100 | — | — |
| 2014-10-13 | $13.12 | $13.12 | 130,900 | — | — |
| 2014-10-10 | $13.34 | $13.34 | 153,700 | — | — |
| 2014-10-09 | $13.74 | $13.74 | 201,000 | — | — |
| 2014-10-08 | $14.78 | $14.78 | 513,800 | — | — |
| 2014-10-07 | $14.85 | $14.85 | 100,700 | — | — |
| 2014-10-06 | $14.81 | $14.81 | 144,800 | — | — |
| 2014-10-03 | $14.96 | $14.96 | 92,100 | — | — |
| 2014-10-02 | $15.01 | $15.01 | 119,000 | — | — |
| 2014-10-01 | $14.98 | $14.98 | 110,500 | — | — |
| 2014-09-30 | $14.74 | $14.74 | 120,700 | — | — |
| 2014-09-29 | $15.15 | $15.15 | 214,200 | — | — |
| 2014-09-26 | $14.85 | $14.85 | 64,400 | — | — |
| 2014-09-25 | $14.54 | $14.54 | 89,400 | — | — |
| 2014-09-24 | $14.97 | $14.97 | 111,000 | — | — |
| 2014-09-23 | $14.95 | $14.95 | 136,000 | — | — |
| 2014-09-22 | $15.05 | $15.05 | 126,900 | — | — |
| 2014-09-19 | $15.12 | $15.12 | 228,200 | — | — |
| 2014-09-18 | $14.90 | $14.90 | 66,500 | — | — |
| 2014-09-17 | $15.04 | $15.04 | 115,100 | — | — |
| 2014-09-16 | $15.15 | $15.15 | 177,400 | — | — |
| 2014-09-15 | $15.35 | $15.35 | 85,400 | — | — |
| 2014-09-12 | $15.71 | $15.71 | 73,600 | — | — |
| 2014-09-11 | $16.12 | $16.12 | 88,400 | — | — |
| 2014-09-10 | $15.96 | $15.96 | 120,600 | — | — |
| 2014-09-09 | $15.82 | $15.82 | 139,300 | — | — |
| 2014-09-08 | $15.88 | $15.88 | 79,300 | — | — |
| 2014-09-05 | $15.85 | $15.85 | 97,800 | — | — |
| 2014-09-04 | $16.15 | $16.15 | 105,800 | — | — |
| 2014-09-03 | $16.81 | $16.81 | 48,300 | — | — |
| 2014-09-02 | $16.80 | $16.80 | 74,600 | — | — |
| 2014-08-29 | $17.17 | $17.17 | 110,400 | — | — |
| 2014-08-28 | $17.05 | $17.05 | 30,200 | — | — |
| 2014-08-27 | $17.30 | $17.30 | 52,400 | — | — |
| 2014-08-26 | $17.28 | $17.28 | 74,200 | — | — |
| 2014-08-25 | $17.41 | $17.41 | 71,600 | — | — |
| 2014-08-22 | $17.49 | $17.49 | 56,300 | — | — |
| 2014-08-21 | $17.33 | $17.33 | 60,900 | — | — |
| 2014-08-20 | $17.59 | $17.59 | 49,300 | — | — |
| 2014-08-19 | $17.75 | $17.75 | 42,600 | — | — |
| 2014-08-18 | $18.00 | $18.00 | 71,000 | — | — |
| 2014-08-15 | $17.43 | $17.43 | 77,100 | — | — |
| 2014-08-14 | $17.77 | $17.77 | 52,500 | — | — |
| 2014-08-13 | $17.70 | $17.70 | 76,900 | — | — |
| 2014-08-12 | $17.93 | $17.93 | 70,200 | — | — |
| 2014-08-11 | $18.05 | $18.05 | 176,800 | — | — |
| 2014-08-08 | $18.12 | $18.12 | 62,400 | — | — |
| 2014-08-07 | $18.20 | $18.20 | 124,700 | — | — |
| 2014-08-06 | $17.64 | $17.64 | 72,500 | — | — |
| 2014-08-05 | $17.20 | $17.20 | 108,200 | — | — |
| 2014-08-04 | $17.66 | $17.66 | 211,300 | — | — |
| 2014-08-01 | $16.81 | $16.81 | 136,200 | — | — |
| 2014-07-31 | $17.30 | $17.30 | 181,700 | — | — |
| 2014-07-30 | $18.01 | $18.01 | 118,300 | — | — |
| 2014-07-29 | $18.30 | $18.30 | 202,300 | — | — |
| 2014-07-28 | $17.79 | $17.79 | 102,200 | — | — |
| 2014-07-25 | $17.38 | $17.38 | 259,700 | — | — |
| 2014-07-24 | $17.98 | $17.98 | 37,800 | — | — |
| 2014-07-23 | $18.39 | $18.39 | 35,700 | — | — |
| 2014-07-22 | $18.50 | $18.50 | 59,000 | — | — |
| 2014-07-21 | $18.32 | $18.32 | 44,200 | — | — |
| 2014-07-18 | $18.37 | $18.37 | 46,200 | — | — |
| 2014-07-17 | $18.17 | $18.17 | 80,000 | — | — |
| 2014-07-16 | $18.87 | $18.87 | 136,100 | — | — |
| 2014-07-15 | $18.96 | $18.96 | 190,800 | — | — |
| 2014-07-14 | $18.68 | $18.68 | 181,400 | — | — |
| 2014-07-11 | $18.57 | $18.57 | 50,900 | — | — |
| 2014-07-10 | $18.30 | $18.30 | 161,600 | — | — |
| 2014-07-09 | $18.23 | $18.23 | 73,800 | — | — |
| 2014-07-08 | $18.15 | $18.15 | 136,400 | — | — |
| 2014-07-07 | $18.26 | $18.26 | 112,300 | — | — |
| 2014-07-03 | $17.90 | $17.90 | 65,400 | — | — |
| 2014-07-02 | $17.76 | $17.76 | 98,500 | — | — |
| 2014-07-01 | $17.58 | $17.58 | 164,700 | — | — |
| 2014-06-30 | $17.45 | $17.45 | 341,200 | — | — |
| 2014-06-27 | $16.90 | $16.90 | 1,651,100 | — | — |
| 2014-06-26 | $17.38 | $17.38 | 112,100 | — | — |
| 2014-06-25 | $17.27 | $17.27 | 137,900 | — | — |
| 2014-06-24 | $17.08 | $17.08 | 131,900 | — | — |
| 2014-06-23 | $17.41 | $17.41 | 103,300 | — | — |
| 2014-06-20 | $17.93 | $17.93 | 248,300 | — | — |
| 2014-06-19 | $17.48 | $17.48 | 78,100 | — | — |
| 2014-06-18 | $17.28 | $17.28 | 200,700 | — | — |
| 2014-06-17 | $17.40 | $17.40 | 403,900 | — | — |
| 2014-06-16 | $19.39 | $19.39 | 81,600 | — | — |
| 2014-06-13 | $19.17 | $19.17 | 42,200 | — | — |
| 2014-06-12 | $18.93 | $18.93 | 51,800 | — | — |
| 2014-06-11 | $18.86 | $18.86 | 68,300 | — | — |
| 2014-06-10 | $18.58 | $18.58 | 92,800 | — | — |
| 2014-06-09 | $19.10 | $19.10 | 158,600 | — | — |
| 2014-06-06 | $19.70 | $19.70 | 90,800 | — | — |
| 2014-06-05 | $20.35 | $20.35 | 200,700 | — | — |
| 2014-06-04 | $19.38 | $19.38 | 153,400 | — | — |
| 2014-06-03 | $19.50 | $19.50 | 113,900 | — | — |
| 2014-06-02 | $19.51 | $19.51 | 110,600 | — | — |
| 2014-05-30 | $19.36 | $19.36 | 148,600 | — | — |
| 2014-05-29 | $19.28 | $19.28 | 135,900 | — | — |
| 2014-05-28 | $18.55 | $18.55 | 86,000 | — | — |
| 2014-05-27 | $18.85 | $18.85 | 45,100 | — | — |
| 2014-05-23 | $18.90 | $18.90 | 63,800 | — | — |
| 2014-05-22 | $18.90 | $18.90 | 63,800 | — | — |
| 2014-05-21 | $18.95 | $18.95 | 121,500 | — | — |
| 2014-05-20 | $18.77 | $18.77 | 83,600 | — | — |
| 2014-05-19 | $18.22 | $18.22 | 26,400 | — | — |
| 2014-05-16 | $18.03 | $18.03 | 29,400 | — | — |
| 2014-05-15 | $17.94 | $17.94 | 28,100 | — | — |
| 2014-05-14 | $17.77 | $17.77 | 33,500 | — | — |
| 2014-05-13 | $17.74 | $17.74 | 27,100 | — | — |
| 2014-05-12 | $17.78 | $17.78 | 103,000 | — | — |
| 2014-05-09 | $17.48 | $17.48 | 72,800 | — | — |
| 2014-05-08 | $18.05 | $18.05 | 59,300 | — | — |
| 2014-05-07 | $18.35 | $18.35 | 104,900 | — | — |
| 2014-05-06 | $18.06 | $18.06 | 163,800 | — | — |
| 2014-05-05 | $18.25 | $18.25 | 41,200 | — | — |
| 2014-05-02 | $18.40 | $18.40 | 29,500 | — | — |
| 2014-05-01 | $18.48 | $18.48 | 69,100 | — | — |
| 2014-04-30 | $18.40 | $18.40 | 27,600 | — | — |
| 2014-04-29 | $18.30 | $18.30 | 38,000 | — | — |
| 2014-04-28 | $18.45 | $18.45 | 87,700 | — | — |
| 2014-04-25 | $18.55 | $18.55 | 58,900 | — | — |
| 2014-04-24 | $18.75 | $18.75 | 85,200 | — | — |
| 2014-04-23 | $18.99 | $18.99 | 63,700 | — | — |
| 2014-04-22 | $19.05 | $19.05 | 127,100 | — | — |
| 2014-04-21 | $18.85 | $18.85 | 115,100 | — | — |
| 2014-04-17 | $18.61 | $18.61 | 166,000 | — | — |
| 2014-04-16 | $17.80 | $17.80 | 151,900 | — | — |
| 2014-04-15 | $17.37 | $17.37 | 52,100 | — | — |
| 2014-04-14 | $17.30 | $17.30 | 74,900 | — | — |
| 2014-04-11 | $16.99 | $16.99 | 154,900 | — | — |
| 2014-04-10 | $16.96 | $16.96 | 228,900 | — | — |
| 2014-04-09 | $16.37 | $16.37 | 130,700 | — | — |
| 2014-04-08 | $15.86 | $15.86 | 33,400 | — | — |
| 2014-04-07 | $15.89 | $15.89 | 60,800 | — | — |
| 2014-04-04 | $16.30 | $16.30 | 45,300 | — | — |
| 2014-04-03 | $16.65 | $16.65 | 238,100 | — | — |
| 2014-04-02 | $16.42 | $16.42 | 96,400 | — | — |
| 2014-04-01 | $15.88 | $15.88 | 83,700 | — | — |
| 2014-03-31 | $15.26 | $15.26 | 118,800 | — | — |
| 2014-03-28 | $14.81 | $14.81 | 103,000 | — | — |
| 2014-03-27 | $14.66 | $14.66 | 65,200 | — | — |
| 2014-03-26 | $14.70 | $14.70 | 99,600 | — | — |
| 2014-03-25 | $14.50 | $14.50 | 31,000 | — | — |
| 2014-03-24 | $14.51 | $14.51 | 50,400 | — | — |
| 2014-03-21 | $14.18 | $14.18 | 180,200 | — | — |
| 2014-03-20 | $14.55 | $14.55 | 102,700 | — | — |
| 2014-03-19 | $14.68 | $14.68 | 128,400 | — | — |
| 2014-03-18 | $14.73 | $14.73 | 39,500 | — | — |
| 2014-03-17 | $14.88 | $14.88 | 112,800 | — | — |
| 2014-03-14 | $14.80 | $14.80 | 94,800 | — | — |
| 2014-03-13 | $14.67 | $14.67 | 56,600 | — | — |
| 2014-03-12 | $14.60 | $14.60 | 31,800 | — | — |
| 2014-03-11 | $14.40 | $14.40 | 35,900 | — | — |
| 2014-03-10 | $14.55 | $14.55 | 62,100 | — | — |
| 2014-03-07 | $14.67 | $14.67 | 36,600 | — | — |
| 2014-03-06 | $14.65 | $14.65 | 48,900 | — | — |
| 2014-03-05 | $14.22 | $14.22 | 121,700 | — | — |
| 2014-03-04 | $14.42 | $14.42 | 88,000 | — | — |
| 2014-03-03 | $14.25 | $14.25 | 70,100 | — | — |
| 2014-02-28 | $13.79 | $13.79 | 51,700 | — | — |
| 2014-02-27 | $13.61 | $13.61 | 36,300 | — | — |
| 2014-02-26 | $13.55 | $13.55 | 23,700 | — | — |
| 2014-02-25 | $13.45 | $13.45 | 37,000 | — | — |
| 2014-02-24 | $13.50 | $13.50 | 45,500 | — | — |
| 2014-02-21 | $13.60 | $13.60 | 49,100 | — | — |
| 2014-02-20 | $13.55 | $13.55 | 22,300 | — | — |
| 2014-02-19 | $13.50 | $13.50 | 59,400 | — | — |
| 2014-02-18 | $13.88 | $13.88 | 26,700 | — | — |
| 2014-02-14 | $13.77 | $13.77 | 62,600 | — | — |
| 2014-02-13 | $13.59 | $13.59 | 41,800 | — | — |
| 2014-02-12 | $13.34 | $13.34 | 22,200 | — | — |
| 2014-02-11 | $13.42 | $13.42 | 30,700 | — | — |
| 2014-02-10 | $13.45 | $13.45 | 13,100 | — | — |
| 2014-02-07 | $13.47 | $13.47 | 83,400 | — | — |
| 2014-02-06 | $13.48 | $13.48 | 15,600 | — | — |
| 2014-02-05 | $13.40 | $13.40 | 61,300 | — | — |
| 2014-02-04 | $13.48 | $13.48 | 11,600 | — | — |
| 2014-02-03 | $13.60 | $13.60 | 37,700 | — | — |
| 2014-01-31 | $13.76 | $13.76 | 43,900 | — | — |
| 2014-01-30 | $13.53 | $13.53 | 24,800 | — | — |
| 2014-01-29 | $13.27 | $13.27 | 23,400 | — | — |
| 2014-01-28 | $13.20 | $13.20 | 25,800 | — | — |
| 2014-01-27 | $13.53 | $13.53 | 26,600 | — | — |
| 2014-01-24 | $13.81 | $13.81 | 24,100 | — | — |
| 2014-01-23 | $14.00 | $14.00 | 56,300 | — | — |
| 2014-01-22 | $14.00 | $14.00 | 38,300 | — | — |
| 2014-01-21 | $14.08 | $14.08 | 49,800 | — | — |
| 2014-01-17 | $14.00 | $14.00 | 26,000 | — | — |
| 2014-01-16 | $14.00 | $14.00 | 40,600 | — | — |
| 2014-01-15 | $13.99 | $13.99 | 45,500 | — | — |
| 2014-01-14 | $14.04 | $14.04 | 134,800 | — | — |
| 2014-01-13 | $14.12 | $14.12 | 32,600 | — | — |
| 2014-01-10 | $13.85 | $13.85 | 73,600 | — | — |
| 2014-01-09 | $13.47 | $13.47 | 97,000 | — | — |
| 2014-01-08 | $13.17 | $13.17 | 115,300 | — | — |
| 2014-01-07 | $13.05 | $13.05 | 119,200 | — | — |
| 2014-01-06 | $12.24 | $12.24 | 100,500 | — | — |
| 2014-01-03 | $12.10 | $12.10 | 170,400 | — | — |
| 2014-01-02 | $12.50 | $12.50 | 87,300 | — | — |