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
- 1992-02-24 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 | $9.11 | $9.11 | 182,500 | — | — |
| 2014-12-30 | $8.93 | $8.93 | 137,200 | — | — |
| 2014-12-29 | $9.15 | $9.15 | 99,400 | — | — |
| 2014-12-26 | $9.18 | $9.18 | 102,600 | — | — |
| 2014-12-24 | $9.11 | $9.11 | 85,000 | — | — |
| 2014-12-23 | $9.19 | $9.19 | 158,400 | — | — |
| 2014-12-22 | $9.32 | $9.32 | 153,300 | — | — |
| 2014-12-19 | $9.10 | $9.10 | 389,200 | — | — |
| 2014-12-18 | $9.22 | $9.22 | 254,400 | — | — |
| 2014-12-17 | $9.30 | $9.30 | 277,500 | — | — |
| 2014-12-16 | $9.21 | $9.21 | 137,900 | — | — |
| 2014-12-15 | $8.96 | $8.96 | 162,300 | — | — |
| 2014-12-12 | $9.12 | $9.12 | 122,100 | — | — |
| 2014-12-11 | $9.14 | $9.14 | 101,700 | — | — |
| 2014-12-10 | $8.93 | $8.93 | 178,900 | — | — |
| 2014-12-09 | $9.31 | $9.31 | 124,900 | — | — |
| 2014-12-08 | $9.09 | $9.09 | 103,400 | — | — |
| 2014-12-05 | $9.32 | $9.32 | 220,200 | — | — |
| 2014-12-04 | $8.86 | $8.86 | 127,400 | — | — |
| 2014-12-03 | $8.99 | $8.99 | 219,100 | — | — |
| 2014-12-02 | $9.03 | $9.03 | 227,700 | — | — |
| 2014-12-01 | $8.74 | $8.74 | 204,700 | — | — |
| 2014-11-28 | $9.21 | $9.21 | 84,200 | — | — |
| 2014-11-26 | $9.31 | $9.31 | 169,800 | — | — |
| 2014-11-25 | $9.42 | $9.42 | 209,400 | — | — |
| 2014-11-24 | $9.66 | $9.66 | 350,200 | — | — |
| 2014-11-21 | $9.15 | $9.15 | 270,000 | — | — |
| 2014-11-20 | $8.85 | $8.85 | 390,800 | — | — |
| 2014-11-19 | $8.62 | $8.62 | 164,000 | — | — |
| 2014-11-18 | $8.70 | $8.70 | 219,200 | — | — |
| 2014-11-17 | $8.60 | $8.60 | 334,300 | — | — |
| 2014-11-14 | $8.70 | $8.70 | 179,600 | — | — |
| 2014-11-13 | $8.86 | $8.86 | 155,500 | — | — |
| 2014-11-12 | $8.87 | $8.87 | 232,500 | — | — |
| 2014-11-11 | $8.87 | $8.87 | 210,800 | — | — |
| 2014-11-10 | $8.99 | $8.99 | 238,300 | — | — |
| 2014-11-07 | $8.95 | $8.95 | 230,400 | — | — |
| 2014-11-06 | $8.88 | $8.88 | 242,300 | — | — |
| 2014-11-05 | $8.84 | $8.84 | 587,000 | — | — |
| 2014-11-04 | $8.91 | $8.91 | 566,100 | — | — |
| 2014-11-03 | $8.96 | $8.96 | 828,100 | — | — |
| 2014-10-31 | $9.57 | $9.57 | 1,122,100 | — | — |
| 2014-10-30 | $11.04 | $11.04 | 241,100 | — | — |
| 2014-10-29 | $10.91 | $10.91 | 148,700 | — | — |
| 2014-10-28 | $11.01 | $11.01 | 219,100 | — | — |
| 2014-10-27 | $10.37 | $10.37 | 111,500 | — | — |
| 2014-10-24 | $10.42 | $10.42 | 168,100 | — | — |
| 2014-10-23 | $10.48 | $10.48 | 134,600 | — | — |
| 2014-10-22 | $10.24 | $10.24 | 202,500 | — | — |
| 2014-10-21 | $10.48 | $10.48 | 266,000 | — | — |
| 2014-10-20 | $10.84 | $10.84 | 133,600 | — | — |
| 2014-10-17 | $10.88 | $10.88 | 180,300 | — | — |
| 2014-10-16 | $11.25 | $11.25 | 206,400 | — | — |
| 2014-10-15 | $11.50 | $11.50 | 210,100 | — | — |
| 2014-10-14 | $11.11 | $11.11 | 204,300 | — | — |
| 2014-10-13 | $10.63 | $10.63 | 262,400 | — | — |
| 2014-10-10 | $10.78 | $10.78 | 152,800 | — | — |
| 2014-10-09 | $10.79 | $10.79 | 206,900 | — | — |
| 2014-10-08 | $11.38 | $11.38 | 229,100 | — | — |
| 2014-10-07 | $11.19 | $11.19 | 231,300 | — | — |
| 2014-10-06 | $11.28 | $11.28 | 308,800 | — | — |
| 2014-10-03 | $11.45 | $11.45 | 208,800 | — | — |
| 2014-10-02 | $10.99 | $10.99 | 350,900 | — | — |
| 2014-10-01 | $10.03 | $10.03 | 296,100 | — | — |
| 2014-09-30 | $10.63 | $10.63 | 266,400 | — | — |
| 2014-09-29 | $10.98 | $10.98 | 186,300 | — | — |
| 2014-09-26 | $11.30 | $11.30 | 132,700 | — | — |
| 2014-09-25 | $10.95 | $10.95 | 245,700 | — | — |
| 2014-09-24 | $11.38 | $11.38 | 124,800 | — | — |
| 2014-09-23 | $11.15 | $11.15 | 119,900 | — | — |
| 2014-09-22 | $11.25 | $11.25 | 173,300 | — | — |
| 2014-09-19 | $11.33 | $11.33 | 210,700 | — | — |
| 2014-09-18 | $11.65 | $11.65 | 79,500 | — | — |
| 2014-09-17 | $11.62 | $11.62 | 147,300 | — | — |
| 2014-09-16 | $11.25 | $11.25 | 500,800 | — | — |
| 2014-09-15 | $11.21 | $11.21 | 129,900 | — | — |
| 2014-09-12 | $11.59 | $11.59 | 124,500 | — | — |
| 2014-09-11 | $11.74 | $11.74 | 101,900 | — | — |
| 2014-09-10 | $11.64 | $11.64 | 68,000 | — | — |
| 2014-09-09 | $11.33 | $11.33 | 141,300 | — | — |
| 2014-09-08 | $11.65 | $11.65 | 83,300 | — | — |
| 2014-09-05 | $11.43 | $11.43 | 141,300 | — | — |
| 2014-09-04 | $11.28 | $11.28 | 82,400 | — | — |
| 2014-09-03 | $11.46 | $11.46 | 171,300 | — | — |
| 2014-09-02 | $11.69 | $11.69 | 269,000 | — | — |
| 2014-08-29 | $11.51 | $11.51 | 180,200 | — | — |
| 2014-08-28 | $11.22 | $11.22 | 122,000 | — | — |
| 2014-08-27 | $11.42 | $11.42 | 107,300 | — | — |
| 2014-08-26 | $11.51 | $11.51 | 196,100 | — | — |
| 2014-08-25 | $11.23 | $11.23 | 276,900 | — | — |
| 2014-08-22 | $11.42 | $11.42 | 116,700 | — | — |
| 2014-08-21 | $11.46 | $11.46 | 97,100 | — | — |
| 2014-08-20 | $11.42 | $11.42 | 145,000 | — | — |
| 2014-08-19 | $11.54 | $11.54 | 151,100 | — | — |
| 2014-08-18 | $11.51 | $11.51 | 151,900 | — | — |
| 2014-08-15 | $11.61 | $11.61 | 338,700 | — | — |
| 2014-08-14 | $11.22 | $11.22 | 135,400 | — | — |
| 2014-08-13 | $10.98 | $10.98 | 168,700 | — | — |
| 2014-08-12 | $10.86 | $10.86 | 108,100 | — | — |
| 2014-08-11 | $11.04 | $11.04 | 127,500 | — | — |
| 2014-08-08 | $10.74 | $10.74 | 275,000 | — | — |
| 2014-08-07 | $10.47 | $10.47 | 265,000 | — | — |
| 2014-08-06 | $10.71 | $10.71 | 567,900 | — | — |
| 2014-08-05 | $11.10 | $11.10 | 256,900 | — | — |
| 2014-08-04 | $11.02 | $11.02 | 538,200 | — | — |
| 2014-08-01 | $10.86 | $10.86 | 1,054,300 | — | — |
| 2014-07-31 | $12.87 | $12.87 | 231,800 | — | — |
| 2014-07-30 | $13.54 | $13.54 | 270,500 | — | — |
| 2014-07-29 | $13.08 | $13.08 | 237,300 | — | — |
| 2014-07-28 | $12.58 | $12.58 | 134,100 | — | — |
| 2014-07-25 | $12.77 | $12.77 | 194,700 | — | — |
| 2014-07-24 | $12.63 | $12.63 | 154,600 | — | — |
| 2014-07-23 | $12.83 | $12.83 | 140,000 | — | — |
| 2014-07-22 | $13.06 | $13.06 | 209,400 | — | — |
| 2014-07-21 | $13.06 | $13.06 | 168,900 | — | — |
| 2014-07-18 | $13.00 | $13.00 | 228,500 | — | — |
| 2014-07-17 | $12.68 | $12.68 | 236,300 | — | — |
| 2014-07-16 | $12.69 | $12.69 | 201,500 | — | — |
| 2014-07-15 | $12.52 | $12.52 | 219,100 | — | — |
| 2014-07-14 | $12.79 | $12.79 | 186,200 | — | — |
| 2014-07-11 | $12.67 | $12.67 | 472,200 | — | — |
| 2014-07-10 | $12.28 | $12.28 | 935,700 | — | — |
| 2014-07-09 | $13.00 | $13.00 | 409,200 | — | — |
| 2014-07-08 | $12.70 | $12.70 | 508,000 | — | — |
| 2014-07-07 | $13.77 | $13.77 | 392,300 | — | — |
| 2014-07-03 | $14.15 | $14.15 | 418,300 | — | — |
| 2014-07-02 | $13.85 | $13.85 | 971,200 | — | — |
| 2014-07-01 | $14.91 | $14.91 | 3,414,400 | — | — |
| 2014-06-30 | $16.80 | $16.80 | 172,800 | — | — |
| 2014-06-27 | $16.69 | $16.69 | 229,100 | — | — |
| 2014-06-26 | $16.45 | $16.45 | 117,700 | — | — |
| 2014-06-25 | $16.34 | $16.34 | 135,600 | — | — |
| 2014-06-24 | $16.25 | $16.25 | 116,800 | — | — |
| 2014-06-23 | $16.53 | $16.53 | 118,100 | — | — |
| 2014-06-20 | $16.87 | $16.87 | 262,100 | — | — |
| 2014-06-19 | $17.15 | $17.15 | 200,300 | — | — |
| 2014-06-18 | $16.54 | $16.54 | 123,400 | — | — |
| 2014-06-17 | $16.16 | $16.16 | 151,500 | — | — |
| 2014-06-16 | $16.22 | $16.22 | 154,500 | — | — |
| 2014-06-13 | $15.79 | $15.79 | 182,800 | — | — |
| 2014-06-12 | $16.13 | $16.13 | 142,100 | — | — |
| 2014-06-11 | $16.39 | $16.39 | 170,300 | — | — |
| 2014-06-10 | $16.00 | $16.00 | 195,700 | — | — |
| 2014-06-09 | $15.73 | $15.73 | 205,700 | — | — |
| 2014-06-06 | $15.50 | $15.50 | 133,100 | — | — |
| 2014-06-05 | $15.43 | $15.43 | 204,400 | — | — |
| 2014-06-04 | $14.73 | $14.73 | 107,700 | — | — |
| 2014-06-03 | $14.79 | $14.79 | 256,900 | — | — |
| 2014-06-02 | $14.94 | $14.94 | 170,500 | — | — |
| 2014-05-30 | $15.43 | $15.43 | 256,500 | — | — |
| 2014-05-29 | $15.53 | $15.53 | 201,100 | — | — |
| 2014-05-28 | $15.01 | $15.01 | 163,900 | — | — |
| 2014-05-27 | $15.21 | $15.21 | 191,500 | — | — |
| 2014-05-23 | $14.43 | $14.43 | 141,900 | — | — |
| 2014-05-22 | $14.57 | $14.57 | 161,100 | — | — |
| 2014-05-21 | $14.19 | $14.19 | 152,900 | — | — |
| 2014-05-20 | $14.52 | $14.52 | 270,500 | — | — |
| 2014-05-19 | $14.53 | $14.53 | 142,900 | — | — |
| 2014-05-16 | $14.19 | $14.19 | 380,100 | — | — |
| 2014-05-15 | $14.86 | $14.86 | 216,400 | — | — |
| 2014-05-14 | $14.90 | $14.90 | 324,700 | — | — |
| 2014-05-13 | $15.07 | $15.07 | 238,700 | — | — |
| 2014-05-12 | $15.57 | $15.57 | 350,200 | — | — |
| 2014-05-09 | $14.56 | $14.56 | 348,400 | — | — |
| 2014-05-08 | $14.58 | $14.58 | 489,700 | — | — |
| 2014-05-07 | $15.42 | $15.42 | 336,700 | — | — |
| 2014-05-06 | $15.96 | $15.96 | 291,000 | — | — |
| 2014-05-05 | $16.53 | $16.53 | 221,500 | — | — |
| 2014-05-02 | $17.04 | $17.04 | 286,800 | — | — |
| 2014-05-01 | $16.72 | $16.72 | 471,800 | — | — |
| 2014-04-30 | $17.01 | $17.01 | 829,000 | — | — |
| 2014-04-29 | $18.76 | $18.76 | 779,200 | — | — |
| 2014-04-28 | $18.78 | $18.78 | 483,200 | — | — |
| 2014-04-25 | $19.12 | $19.12 | 241,200 | — | — |
| 2014-04-24 | $19.30 | $19.30 | 195,400 | — | — |
| 2014-04-23 | $18.86 | $18.86 | 272,300 | — | — |
| 2014-04-22 | $19.35 | $19.35 | 311,500 | — | — |
| 2014-04-21 | $19.15 | $19.15 | 354,200 | — | — |
| 2014-04-17 | $17.50 | $17.50 | 150,900 | — | — |
| 2014-04-16 | $17.52 | $17.52 | 289,300 | — | — |
| 2014-04-15 | $16.90 | $16.90 | 243,900 | — | — |
| 2014-04-14 | $17.10 | $17.10 | 176,200 | — | — |
| 2014-04-11 | $16.83 | $16.83 | 137,300 | — | — |
| 2014-04-10 | $16.99 | $16.99 | 186,700 | — | — |
| 2014-04-09 | $17.62 | $17.62 | 287,900 | — | — |
| 2014-04-08 | $17.18 | $17.18 | 449,300 | — | — |
| 2014-04-07 | $17.67 | $17.67 | 277,000 | — | — |
| 2014-04-04 | $17.71 | $17.71 | 354,300 | — | — |
| 2014-04-03 | $18.83 | $18.83 | 174,200 | — | — |
| 2014-04-02 | $19.05 | $19.05 | 269,700 | — | — |
| 2014-04-01 | $18.97 | $18.97 | 311,300 | — | — |
| 2014-03-31 | $18.80 | $18.80 | 240,100 | — | — |
| 2014-03-28 | $18.37 | $18.37 | 203,400 | — | — |
| 2014-03-27 | $18.60 | $18.60 | 263,500 | — | — |
| 2014-03-26 | $18.66 | $18.66 | 336,000 | — | — |
| 2014-03-25 | $18.64 | $18.64 | 834,500 | — | — |
| 2014-03-24 | $17.59 | $17.59 | 744,600 | — | — |
| 2014-03-21 | $16.61 | $16.61 | 333,700 | — | — |
| 2014-03-20 | $17.06 | $17.06 | 193,000 | — | — |
| 2014-03-19 | $17.27 | $17.27 | 509,400 | — | — |
| 2014-03-18 | $17.12 | $17.12 | 566,400 | — | — |
| 2014-03-17 | $17.70 | $17.70 | 1,750,600 | — | — |
| 2014-03-14 | $15.37 | $15.37 | 181,000 | — | — |
| 2014-03-13 | $15.09 | $15.09 | 305,200 | — | — |
| 2014-03-12 | $14.63 | $14.63 | 179,800 | — | — |
| 2014-03-11 | $14.14 | $14.14 | 181,500 | — | — |
| 2014-03-10 | $14.84 | $14.84 | 154,700 | — | — |
| 2014-03-07 | $15.54 | $15.54 | 117,500 | — | — |
| 2014-03-06 | $15.68 | $15.68 | 227,300 | — | — |
| 2014-03-05 | $16.14 | $16.14 | 452,000 | — | — |
| 2014-03-04 | $15.44 | $15.44 | 460,900 | — | — |
| 2014-03-03 | $14.30 | $14.30 | 238,000 | — | — |
| 2014-02-28 | $14.16 | $14.16 | 445,300 | — | — |
| 2014-02-27 | $14.86 | $14.86 | 350,500 | — | — |
| 2014-02-26 | $14.72 | $14.72 | 262,700 | — | — |
| 2014-02-25 | $14.63 | $14.63 | 94,300 | — | — |
| 2014-02-24 | $14.62 | $14.62 | 101,200 | — | — |
| 2014-02-21 | $14.64 | $14.64 | 164,500 | — | — |
| 2014-02-20 | $14.68 | $14.68 | 89,400 | — | — |
| 2014-02-19 | $14.44 | $14.44 | 160,900 | — | — |
| 2014-02-18 | $14.74 | $14.74 | 149,400 | — | — |
| 2014-02-14 | $14.66 | $14.66 | 135,200 | — | — |
| 2014-02-13 | $14.88 | $14.88 | 421,200 | — | — |
| 2014-02-12 | $14.70 | $14.70 | 458,800 | — | — |
| 2014-02-11 | $15.69 | $15.69 | 146,400 | — | — |
| 2014-02-10 | $15.84 | $15.84 | 117,800 | — | — |
| 2014-02-07 | $15.90 | $15.90 | 154,900 | — | — |
| 2014-02-06 | $15.41 | $15.41 | 103,500 | — | — |
| 2014-02-05 | $15.62 | $15.62 | 254,000 | — | — |
| 2014-02-04 | $15.26 | $15.26 | 184,800 | — | — |
| 2014-02-03 | $15.52 | $15.52 | 190,100 | — | — |
| 2014-01-31 | $16.42 | $16.42 | 133,300 | — | — |
| 2014-01-30 | $16.59 | $16.59 | 156,500 | — | — |
| 2014-01-29 | $15.87 | $15.87 | 136,900 | — | — |
| 2014-01-28 | $16.25 | $16.25 | 195,400 | — | — |
| 2014-01-27 | $15.81 | $15.81 | 121,800 | — | — |
| 2014-01-24 | $16.24 | $16.24 | 213,500 | — | — |
| 2014-01-23 | $16.28 | $16.28 | 226,600 | — | — |
| 2014-01-22 | $16.98 | $16.98 | 125,700 | — | — |
| 2014-01-21 | $17.14 | $17.14 | 201,500 | — | — |
| 2014-01-17 | $17.50 | $17.50 | 271,300 | — | — |
| 2014-01-16 | $18.00 | $18.00 | 112,000 | — | — |
| 2014-01-15 | $17.90 | $17.90 | 131,800 | — | — |
| 2014-01-14 | $17.98 | $17.98 | 372,000 | — | — |
| 2014-01-13 | $16.98 | $16.98 | 304,700 | — | — |
| 2014-01-10 | $16.86 | $16.86 | 162,800 | — | — |
| 2014-01-09 | $16.79 | $16.79 | 112,300 | — | — |
| 2014-01-08 | $16.55 | $16.55 | 329,700 | — | — |
| 2014-01-07 | $16.23 | $16.23 | 357,400 | — | — |
| 2014-01-06 | $15.80 | $15.80 | 122,500 | — | — |
| 2014-01-03 | $16.10 | $16.10 | 122,500 | — | — |
| 2014-01-02 | $15.87 | $15.87 | 143,200 | — | — |