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
- 2001-07-31 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 | $9.06 | $19.48 | 154,500 | — | — |
| 2014-12-30 | $9.11 | $19.58 | 192,900 | — | — |
| 2014-12-29 | $9.08 | $19.52 | 186,500 | — | — |
| 2014-12-26 | $9.12 | $19.60 | 74,700 | — | — |
| 2014-12-24 | $9.15 | $19.67 | 69,100 | — | — |
| 2014-12-23 | $9.16 | $19.69 | 161,700 | — | — |
| 2014-12-22 | $9.05 | $19.45 | 320,300 | — | — |
| 2014-12-19 | $9.18 | $19.73 | 421,900 | — | — |
| 2014-12-18 | $8.97 | $19.28 | 216,900 | — | — |
| 2014-12-17 | $8.78 | $18.87 | 278,800 | — | — |
| 2014-12-16 | $8.55 | $18.38 | 249,200 | — | — |
| 2014-12-15 | $8.40 | $18.06 | 442,300 | — | — |
| 2014-12-12 | $8.60 | $18.49 | 232,800 | — | — |
| 2014-12-11 | $8.83 | $18.98 | 211,500 | — | — |
| 2014-12-10 | $8.81 | $18.94 | 216,500 | — | — |
| 2014-12-09 | $9.08 | $19.52 | 308,200 | — | — |
| 2014-12-08 | $8.92 | $19.17 | 280,700 | — | — |
| 2014-12-05 | $9.01 | $19.37 | 297,100 | — | — |
| 2014-12-04 | $9.09 | $19.54 | 254,900 | — | — |
| 2014-12-03 | $9.36 | $20.12 | 272,300 | — | — |
| 2014-12-02 | $9.56 | $20.55 | 178,600 | — | — |
| 2014-12-01 | $9.65 | $20.74 | 216,100 | — | — |
| 2014-11-28 | $9.85 | $21.17 | 111,600 | — | — |
| 2014-11-26 | $10.11 | $21.73 | 102,500 | — | — |
| 2014-11-25 | $10.17 | $21.86 | 251,900 | — | — |
| 2014-11-24 | $10.12 | $21.75 | 328,100 | — | — |
| 2014-11-21 | $10.24 | $22.01 | 179,600 | — | — |
| 2014-11-20 | $10.15 | $21.82 | 166,800 | — | — |
| 2014-11-19 | $10.12 | $21.75 | 288,400 | — | — |
| 2014-11-18 | $10.22 | $21.97 | 312,000 | — | — |
| 2014-11-17 | $10.08 | $21.67 | 386,900 | — | — |
| 2014-11-14 | $9.89 | $21.26 | 300,700 | — | — |
| 2014-11-13 | $9.81 | $21.09 | 248,600 | — | — |
| 2014-11-12 | $9.93 | $21.35 | 463,700 | — | — |
| 2014-11-11 | $9.73 | $20.92 | 354,900 | — | — |
| 2014-11-10 | $9.53 | $20.49 | 167,400 | — | — |
| 2014-11-07 | $9.48 | $20.38 | 308,600 | — | — |
| 2014-11-06 | $9.24 | $19.86 | 174,500 | — | — |
| 2014-11-05 | $9.24 | $19.86 | 310,700 | — | — |
| 2014-11-04 | $9.14 | $19.65 | 279,500 | — | — |
| 2014-11-03 | $9.50 | $20.42 | 189,400 | — | — |
| 2014-10-31 | $9.71 | $20.87 | 214,200 | — | — |
| 2014-10-30 | $9.83 | $21.13 | 238,900 | — | — |
| 2014-10-29 | $9.90 | $21.28 | 152,600 | — | — |
| 2014-10-28 | $9.91 | $21.30 | 143,500 | — | — |
| 2014-10-27 | $9.81 | $21.09 | 133,700 | — | — |
| 2014-10-24 | $9.82 | $21.11 | 157,800 | — | — |
| 2014-10-23 | $9.65 | $20.74 | 167,100 | — | — |
| 2014-10-22 | $9.43 | $20.27 | 229,500 | — | — |
| 2014-10-21 | $9.87 | $21.22 | 100,300 | — | — |
| 2014-10-20 | $9.66 | $20.77 | 105,200 | — | — |
| 2014-10-17 | $9.65 | $20.74 | 115,900 | — | — |
| 2014-10-16 | $9.72 | $20.89 | 124,300 | — | — |
| 2014-10-15 | $9.52 | $20.46 | 181,200 | — | — |
| 2014-10-14 | $9.73 | $20.92 | 264,600 | — | — |
| 2014-10-13 | $9.76 | $20.98 | 169,200 | — | — |
| 2014-10-10 | $9.91 | $21.30 | 162,200 | — | — |
| 2014-10-09 | $10.14 | $21.80 | 134,200 | — | — |
| 2014-10-08 | $10.39 | $22.33 | 135,900 | — | — |
| 2014-10-07 | $10.49 | $22.55 | 116,100 | — | — |
| 2014-10-06 | $10.42 | $22.40 | 208,000 | — | — |
| 2014-10-03 | $10.39 | $22.33 | 127,800 | — | — |
| 2014-10-02 | $10.48 | $22.53 | 277,700 | — | — |
| 2014-10-01 | $10.53 | $22.64 | 118,800 | — | — |
| 2014-09-30 | $10.50 | $22.57 | 130,200 | — | — |
| 2014-09-29 | $10.53 | $22.64 | 89,900 | — | — |
| 2014-09-26 | $10.56 | $22.70 | 112,000 | — | — |
| 2014-09-25 | $10.49 | $22.55 | 139,200 | — | — |
| 2014-09-24 | $10.63 | $22.85 | 188,700 | — | — |
| 2014-09-23 | $10.74 | $23.09 | 119,400 | — | — |
| 2014-09-22 | $10.89 | $23.41 | 116,600 | — | — |
| 2014-09-19 | $11.00 | $23.65 | 198,500 | — | — |
| 2014-09-18 | $10.96 | $23.56 | 106,200 | — | — |
| 2014-09-17 | $11.01 | $23.67 | 163,300 | — | — |
| 2014-09-16 | $11.15 | $23.97 | 371,500 | — | — |
| 2014-09-15 | $10.44 | $22.44 | 246,400 | — | — |
| 2014-09-12 | $10.43 | $22.42 | 172,800 | — | — |
| 2014-09-11 | $10.54 | $22.66 | 291,800 | — | — |
| 2014-09-10 | $10.79 | $23.19 | 178,200 | — | — |
| 2014-09-09 | $10.85 | $23.32 | 183,500 | — | — |
| 2014-09-08 | $10.99 | $23.62 | 188,300 | — | — |
| 2014-09-05 | $11.27 | $24.23 | 102,800 | — | — |
| 2014-09-04 | $11.34 | $24.38 | 108,700 | — | — |
| 2014-09-03 | $11.40 | $24.51 | 82,900 | — | — |
| 2014-09-02 | $11.29 | $24.27 | 123,900 | — | — |
| 2014-08-29 | $11.53 | $24.79 | 144,400 | — | — |
| 2014-08-28 | $11.70 | $25.15 | 105,500 | — | — |
| 2014-08-27 | $11.58 | $24.89 | 121,300 | — | — |
| 2014-08-26 | $11.70 | $24.80 | 105,900 | — | — |
| 2014-08-25 | $11.67 | $24.73 | 92,200 | — | — |
| 2014-08-22 | $11.68 | $24.76 | 88,100 | — | — |
| 2014-08-21 | $11.74 | $24.88 | 87,100 | — | — |
| 2014-08-20 | $11.75 | $24.90 | 69,200 | — | — |
| 2014-08-19 | $11.73 | $24.86 | 124,200 | — | — |
| 2014-08-18 | $11.69 | $24.78 | 56,000 | — | — |
| 2014-08-15 | $11.70 | $24.80 | 141,800 | — | — |
| 2014-08-14 | $11.58 | $24.54 | 91,400 | — | — |
| 2014-08-13 | $11.48 | $24.33 | 71,300 | — | — |
| 2014-08-12 | $11.41 | $24.18 | 65,300 | — | — |
| 2014-08-11 | $11.35 | $24.06 | 235,600 | — | — |
| 2014-08-08 | $11.27 | $23.89 | 123,000 | — | — |
| 2014-08-07 | $11.29 | $23.93 | 97,500 | — | — |
| 2014-08-06 | $11.36 | $24.08 | 143,100 | — | — |
| 2014-08-05 | $11.38 | $24.12 | 96,100 | — | — |
| 2014-08-04 | $11.40 | $24.16 | 66,800 | — | — |
| 2014-08-01 | $11.43 | $24.23 | 76,200 | — | — |
| 2014-07-31 | $11.47 | $24.31 | 112,200 | — | — |
| 2014-07-30 | $11.51 | $24.40 | 136,200 | — | — |
| 2014-07-29 | $11.68 | $24.76 | 73,500 | — | — |
| 2014-07-28 | $11.66 | $24.71 | 72,600 | — | — |
| 2014-07-25 | $11.73 | $24.86 | 57,700 | — | — |
| 2014-07-24 | $11.80 | $25.01 | 44,500 | — | — |
| 2014-07-23 | $11.87 | $25.16 | 111,300 | — | — |
| 2014-07-22 | $11.79 | $24.99 | 84,100 | — | — |
| 2014-07-21 | $11.78 | $24.97 | 64,800 | — | — |
| 2014-07-18 | $11.76 | $24.93 | 38,900 | — | — |
| 2014-07-17 | $11.74 | $24.88 | 62,300 | — | — |
| 2014-07-16 | $11.90 | $25.22 | 61,300 | — | — |
| 2014-07-15 | $11.80 | $25.01 | 83,100 | — | — |
| 2014-07-14 | $11.91 | $25.24 | 84,500 | — | — |
| 2014-07-11 | $11.93 | $25.29 | 61,700 | — | — |
| 2014-07-10 | $12.01 | $25.46 | 64,100 | — | — |
| 2014-07-09 | $11.99 | $25.41 | 54,700 | — | — |
| 2014-07-08 | $11.96 | $25.35 | 58,200 | — | — |
| 2014-07-07 | $12.00 | $25.43 | 97,500 | — | — |
| 2014-07-03 | $12.22 | $25.90 | 61,800 | — | — |
| 2014-07-02 | $12.32 | $26.11 | 146,100 | — | — |
| 2014-07-01 | $12.14 | $25.73 | 34,300 | — | — |
| 2014-06-30 | $12.27 | $26.01 | 113,400 | — | — |
| 2014-06-27 | $12.17 | $25.79 | 52,000 | — | — |
| 2014-06-26 | $12.05 | $25.54 | 78,200 | — | — |
| 2014-06-25 | $11.87 | $25.16 | 51,200 | — | — |
| 2014-06-24 | $11.86 | $25.14 | 113,800 | — | — |
| 2014-06-23 | $12.00 | $25.43 | 69,100 | — | — |
| 2014-06-20 | $12.00 | $25.43 | 115,200 | — | — |
| 2014-06-19 | $11.95 | $25.33 | 85,300 | — | — |
| 2014-06-18 | $11.96 | $25.35 | 76,200 | — | — |
| 2014-06-17 | $11.95 | $25.33 | 85,200 | — | — |
| 2014-06-16 | $11.91 | $25.24 | 60,100 | — | — |
| 2014-06-13 | $11.91 | $25.24 | 62,100 | — | — |
| 2014-06-12 | $11.87 | $25.16 | 60,000 | — | — |
| 2014-06-11 | $11.88 | $25.18 | 86,800 | — | — |
| 2014-06-10 | $11.79 | $24.99 | 139,300 | — | — |
| 2014-06-09 | $11.63 | $24.65 | 113,600 | — | — |
| 2014-06-06 | $11.58 | $24.54 | 103,200 | — | — |
| 2014-06-05 | $11.69 | $24.78 | 80,100 | — | — |
| 2014-06-04 | $11.72 | $24.84 | 172,600 | — | — |
| 2014-06-03 | $11.82 | $25.05 | 87,800 | — | — |
| 2014-06-02 | $11.88 | $25.18 | 94,400 | — | — |
| 2014-05-30 | $11.99 | $25.41 | 96,700 | — | — |
| 2014-05-29 | $12.03 | $25.50 | 94,800 | — | — |
| 2014-05-28 | $12.01 | $25.46 | 155,000 | — | — |
| 2014-05-27 | $12.31 | $25.74 | 79,800 | — | — |
| 2014-05-23 | $12.36 | $25.84 | 106,000 | — | — |
| 2014-05-22 | $12.30 | $25.72 | 65,000 | — | — |
| 2014-05-21 | $12.22 | $25.55 | 72,200 | — | — |
| 2014-05-20 | $12.20 | $25.51 | 64,300 | — | — |
| 2014-05-19 | $12.22 | $25.55 | 53,600 | — | — |
| 2014-05-16 | $12.31 | $25.74 | 75,900 | — | — |
| 2014-05-15 | $12.27 | $25.66 | 123,900 | — | — |
| 2014-05-14 | $12.20 | $25.51 | 152,000 | — | — |
| 2014-05-13 | $11.94 | $24.97 | 89,500 | — | — |
| 2014-05-12 | $11.93 | $24.94 | 123,900 | — | — |
| 2014-05-09 | $11.90 | $24.88 | 121,900 | — | — |
| 2014-05-08 | $11.99 | $25.07 | 182,500 | — | — |
| 2014-05-07 | $12.10 | $25.30 | 119,200 | — | — |
| 2014-05-06 | $12.10 | $25.30 | 100,300 | — | — |
| 2014-05-05 | $12.04 | $25.17 | 89,800 | — | — |
| 2014-05-02 | $12.08 | $25.26 | 75,500 | — | — |
| 2014-05-01 | $12.19 | $25.49 | 118,600 | — | — |
| 2014-04-30 | $12.22 | $25.55 | 181,600 | — | — |
| 2014-04-29 | $12.11 | $25.32 | 459,800 | — | — |
| 2014-04-28 | $11.87 | $24.82 | 108,500 | — | — |
| 2014-04-25 | $11.92 | $24.92 | 265,000 | — | — |
| 2014-04-24 | $11.84 | $24.76 | 133,100 | — | — |
| 2014-04-23 | $11.62 | $24.30 | 104,500 | — | — |
| 2014-04-22 | $11.71 | $24.48 | 107,200 | — | — |
| 2014-04-21 | $11.84 | $24.76 | 177,600 | — | — |
| 2014-04-17 | $11.93 | $24.94 | 116,300 | — | — |
| 2014-04-16 | $11.97 | $25.03 | 182,200 | — | — |
| 2014-04-15 | $11.92 | $24.92 | 101,600 | — | — |
| 2014-04-14 | $11.90 | $24.88 | 136,600 | — | — |
| 2014-04-11 | $11.96 | $25.01 | 123,600 | — | — |
| 2014-04-10 | $12.06 | $25.22 | 162,200 | — | — |
| 2014-04-09 | $11.90 | $24.88 | 261,900 | — | — |
| 2014-04-08 | $11.68 | $24.42 | 117,500 | — | — |
| 2014-04-07 | $11.60 | $24.25 | 120,800 | — | — |
| 2014-04-04 | $11.48 | $24.00 | 100,500 | — | — |
| 2014-04-03 | $11.47 | $23.98 | 83,500 | — | — |
| 2014-04-02 | $11.56 | $24.17 | 97,400 | — | — |
| 2014-04-01 | $11.59 | $24.23 | 107,700 | — | — |
| 2014-03-31 | $11.64 | $24.34 | 145,100 | — | — |
| 2014-03-28 | $11.54 | $24.13 | 126,100 | — | — |
| 2014-03-27 | $11.62 | $24.30 | 101,400 | — | — |
| 2014-03-26 | $11.51 | $24.07 | 86,300 | — | — |
| 2014-03-25 | $11.41 | $23.86 | 147,100 | — | — |
| 2014-03-24 | $11.36 | $23.75 | 81,000 | — | — |
| 2014-03-21 | $11.26 | $23.54 | 201,100 | — | — |
| 2014-03-20 | $11.30 | $23.63 | 90,200 | — | — |
| 2014-03-19 | $11.38 | $23.79 | 134,200 | — | — |
| 2014-03-18 | $11.64 | $24.34 | 86,700 | — | — |
| 2014-03-17 | $11.54 | $24.13 | 94,900 | — | — |
| 2014-03-14 | $11.42 | $23.88 | 61,500 | — | — |
| 2014-03-13 | $11.45 | $23.94 | 65,200 | — | — |
| 2014-03-12 | $11.48 | $24.00 | 86,600 | — | — |
| 2014-03-11 | $11.46 | $23.96 | 81,100 | — | — |
| 2014-03-10 | $11.41 | $23.86 | 118,400 | — | — |
| 2014-03-07 | $11.55 | $24.15 | 100,100 | — | — |
| 2014-03-06 | $11.81 | $24.69 | 153,400 | — | — |
| 2014-03-05 | $11.76 | $24.59 | 251,800 | — | — |
| 2014-03-04 | $11.66 | $24.38 | 288,400 | — | — |
| 2014-03-03 | $11.45 | $23.94 | 205,300 | — | — |
| 2014-02-28 | $11.52 | $24.09 | 227,500 | — | — |
| 2014-02-27 | $11.42 | $23.54 | 278,000 | — | — |
| 2014-02-26 | $11.59 | $23.89 | 403,700 | — | — |
| 2014-02-25 | $11.77 | $24.26 | 183,300 | — | — |
| 2014-02-24 | $11.80 | $24.32 | 223,000 | — | — |
| 2014-02-21 | $12.19 | $25.13 | 297,000 | — | — |
| 2014-02-20 | $12.39 | $25.54 | 562,600 | — | — |
| 2014-02-19 | $13.40 | $27.62 | 133,200 | — | — |
| 2014-02-18 | $13.64 | $28.12 | 66,000 | — | — |
| 2014-02-14 | $13.58 | $27.99 | 118,700 | — | — |
| 2014-02-13 | $13.59 | $28.01 | 101,500 | — | — |
| 2014-02-12 | $13.54 | $27.91 | 83,600 | — | — |
| 2014-02-11 | $13.39 | $27.60 | 86,100 | — | — |
| 2014-02-10 | $13.30 | $27.41 | 77,000 | — | — |
| 2014-02-07 | $13.38 | $27.58 | 68,400 | — | — |
| 2014-02-06 | $13.17 | $27.15 | 57,900 | — | — |
| 2014-02-05 | $12.96 | $26.71 | 105,300 | — | — |
| 2014-02-04 | $12.86 | $26.51 | 65,400 | — | — |
| 2014-02-03 | $12.90 | $26.59 | 131,200 | — | — |
| 2014-01-31 | $13.13 | $27.06 | 81,800 | — | — |
| 2014-01-30 | $12.95 | $26.69 | 89,000 | — | — |
| 2014-01-29 | $12.81 | $26.40 | 175,300 | — | — |
| 2014-01-28 | $12.83 | $26.45 | 103,400 | — | — |
| 2014-01-27 | $12.81 | $26.40 | 85,200 | — | — |
| 2014-01-24 | $12.92 | $26.63 | 74,100 | — | — |
| 2014-01-23 | $12.92 | $26.63 | 76,000 | — | — |
| 2014-01-22 | $12.97 | $26.73 | 79,400 | — | — |
| 2014-01-21 | $13.09 | $26.98 | 102,800 | — | — |
| 2014-01-17 | $12.94 | $26.67 | 114,600 | — | — |
| 2014-01-16 | $13.05 | $26.90 | 128,500 | — | — |
| 2014-01-15 | $12.64 | $26.05 | 109,800 | — | — |
| 2014-01-14 | $12.68 | $26.14 | 123,700 | — | — |
| 2014-01-13 | $12.85 | $26.49 | 113,500 | — | — |
| 2014-01-10 | $12.80 | $26.38 | 71,300 | — | — |
| 2014-01-09 | $12.74 | $26.26 | 87,900 | — | — |
| 2014-01-08 | $12.85 | $26.49 | 63,000 | — | — |
| 2014-01-07 | $12.67 | $26.12 | 69,100 | — | — |
| 2014-01-06 | $12.87 | $26.53 | 118,100 | — | — |
| 2014-01-03 | $12.69 | $26.16 | 74,900 | — | — |
| 2014-01-02 | $12.65 | $26.08 | 60,800 | — | — |