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
- 2004-02-03 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 | $10.89 | $10.89 | 179,400 | — | — |
| 2014-12-30 | $10.96 | $10.96 | 173,300 | — | — |
| 2014-12-29 | $10.78 | $10.78 | 188,300 | — | — |
| 2014-12-26 | $10.74 | $10.74 | 141,000 | — | — |
| 2014-12-24 | $10.66 | $10.66 | 71,500 | — | — |
| 2014-12-23 | $10.59 | $10.59 | 358,800 | — | — |
| 2014-12-22 | $10.42 | $10.42 | 244,900 | — | — |
| 2014-12-19 | $10.13 | $10.13 | 3,199,300 | — | — |
| 2014-12-18 | $10.38 | $10.38 | 344,100 | — | — |
| 2014-12-17 | $10.12 | $10.12 | 275,000 | — | — |
| 2014-12-16 | $9.90 | $9.90 | 325,100 | — | — |
| 2014-12-15 | $9.90 | $9.90 | 392,400 | — | — |
| 2014-12-12 | $9.92 | $9.92 | 359,800 | — | — |
| 2014-12-11 | $9.99 | $9.99 | 242,200 | — | — |
| 2014-12-10 | $9.90 | $9.90 | 406,600 | — | — |
| 2014-12-09 | $10.23 | $10.23 | 333,500 | — | — |
| 2014-12-08 | $9.96 | $9.96 | 362,800 | — | — |
| 2014-12-05 | $10.02 | $10.02 | 534,000 | — | — |
| 2014-12-04 | $9.48 | $9.48 | 360,600 | — | — |
| 2014-12-03 | $9.68 | $9.68 | 390,900 | — | — |
| 2014-12-02 | $9.34 | $9.34 | 540,100 | — | — |
| 2014-12-01 | $8.77 | $8.77 | 371,400 | — | — |
| 2014-11-28 | $8.96 | $8.96 | 125,700 | — | — |
| 2014-11-26 | $9.09 | $9.09 | 218,700 | — | — |
| 2014-11-25 | $9.05 | $9.05 | 285,900 | — | — |
| 2014-11-24 | $9.09 | $9.09 | 247,100 | — | — |
| 2014-11-21 | $9.13 | $9.13 | 381,000 | — | — |
| 2014-11-20 | $9.43 | $9.43 | 182,400 | — | — |
| 2014-11-19 | $9.21 | $9.21 | 279,000 | — | — |
| 2014-11-18 | $9.42 | $9.42 | 237,600 | — | — |
| 2014-11-17 | $9.24 | $9.24 | 288,400 | — | — |
| 2014-11-14 | $9.46 | $9.46 | 172,300 | — | — |
| 2014-11-13 | $9.40 | $9.40 | 154,900 | — | — |
| 2014-11-12 | $9.64 | $9.64 | 286,700 | — | — |
| 2014-11-11 | $9.44 | $9.44 | 133,300 | — | — |
| 2014-11-10 | $9.35 | $9.35 | 152,600 | — | — |
| 2014-11-07 | $9.49 | $9.49 | 158,700 | — | — |
| 2014-11-06 | $9.64 | $9.64 | 324,700 | — | — |
| 2014-11-05 | $9.58 | $9.58 | 366,200 | — | — |
| 2014-11-04 | $9.70 | $9.70 | 371,700 | — | — |
| 2014-11-03 | $9.82 | $9.82 | 442,300 | — | — |
| 2014-10-31 | $9.46 | $9.46 | 839,800 | — | — |
| 2014-10-30 | $9.21 | $9.21 | 317,700 | — | — |
| 2014-10-29 | $9.24 | $9.24 | 261,700 | — | — |
| 2014-10-28 | $9.32 | $9.32 | 269,300 | — | — |
| 2014-10-27 | $8.74 | $8.74 | 103,400 | — | — |
| 2014-10-24 | $8.72 | $8.72 | 176,600 | — | — |
| 2014-10-23 | $8.73 | $8.73 | 224,600 | — | — |
| 2014-10-22 | $8.54 | $8.54 | 170,200 | — | — |
| 2014-10-21 | $8.54 | $8.54 | 207,700 | — | — |
| 2014-10-20 | $8.33 | $8.33 | 227,800 | — | — |
| 2014-10-17 | $8.51 | $8.51 | 270,300 | — | — |
| 2014-10-16 | $8.67 | $8.67 | 300,200 | — | — |
| 2014-10-15 | $8.11 | $8.11 | 908,500 | — | — |
| 2014-10-14 | $8.43 | $8.43 | 312,800 | — | — |
| 2014-10-13 | $8.46 | $8.46 | 312,900 | — | — |
| 2014-10-10 | $8.40 | $8.40 | 235,800 | — | — |
| 2014-10-09 | $8.40 | $8.40 | 365,100 | — | — |
| 2014-10-08 | $8.44 | $8.44 | 360,200 | — | — |
| 2014-10-07 | $8.45 | $8.45 | 328,500 | — | — |
| 2014-10-06 | $8.66 | $8.66 | 166,500 | — | — |
| 2014-10-03 | $8.93 | $8.93 | 201,600 | — | — |
| 2014-10-02 | $8.91 | $8.91 | 261,100 | — | — |
| 2014-10-01 | $8.52 | $8.52 | 611,300 | — | — |
| 2014-09-30 | $8.59 | $8.59 | 396,000 | — | — |
| 2014-09-29 | $8.79 | $8.79 | 284,700 | — | — |
| 2014-09-26 | $8.97 | $8.97 | 333,400 | — | — |
| 2014-09-25 | $8.84 | $8.84 | 370,600 | — | — |
| 2014-09-24 | $9.09 | $9.09 | 319,500 | — | — |
| 2014-09-23 | $9.05 | $9.05 | 434,100 | — | — |
| 2014-09-22 | $9.33 | $9.33 | 300,400 | — | — |
| 2014-09-19 | $10.00 | $10.00 | 2,867,900 | — | — |
| 2014-09-18 | $10.02 | $10.02 | 417,500 | — | — |
| 2014-09-17 | $9.80 | $9.80 | 244,100 | — | — |
| 2014-09-16 | $9.82 | $9.82 | 396,100 | — | — |
| 2014-09-15 | $9.80 | $9.80 | 331,800 | — | — |
| 2014-09-12 | $9.83 | $9.83 | 315,100 | — | — |
| 2014-09-11 | $9.69 | $9.69 | 381,300 | — | — |
| 2014-09-10 | $9.09 | $9.09 | 332,500 | — | — |
| 2014-09-09 | $9.20 | $9.20 | 367,900 | — | — |
| 2014-09-08 | $9.27 | $9.27 | 222,600 | — | — |
| 2014-09-05 | $9.33 | $9.33 | 271,300 | — | — |
| 2014-09-04 | $9.21 | $9.21 | 584,900 | — | — |
| 2014-09-03 | $9.51 | $9.51 | 273,400 | — | — |
| 2014-09-02 | $9.57 | $9.57 | 184,500 | — | — |
| 2014-08-29 | $9.71 | $9.71 | 241,400 | — | — |
| 2014-08-28 | $9.81 | $9.81 | 348,800 | — | — |
| 2014-08-27 | $10.01 | $10.01 | 315,400 | — | — |
| 2014-08-26 | $9.96 | $9.96 | 305,800 | — | — |
| 2014-08-25 | $9.68 | $9.68 | 333,800 | — | — |
| 2014-08-22 | $9.94 | $9.94 | 488,600 | — | — |
| 2014-08-21 | $9.48 | $9.48 | 274,600 | — | — |
| 2014-08-20 | $9.18 | $9.18 | 278,000 | — | — |
| 2014-08-19 | $9.19 | $9.19 | 413,200 | — | — |
| 2014-08-18 | $8.93 | $8.93 | 756,400 | — | — |
| 2014-08-15 | $8.71 | $8.71 | 473,100 | — | — |
| 2014-08-14 | $8.61 | $8.61 | 253,000 | — | — |
| 2014-08-13 | $8.70 | $8.70 | 530,800 | — | — |
| 2014-08-12 | $8.60 | $8.60 | 1,043,400 | — | — |
| 2014-08-11 | $9.07 | $9.07 | 250,200 | — | — |
| 2014-08-08 | $9.02 | $9.02 | 385,800 | — | — |
| 2014-08-07 | $9.10 | $9.10 | 382,700 | — | — |
| 2014-08-06 | $9.15 | $9.15 | 378,600 | — | — |
| 2014-08-05 | $8.99 | $8.99 | 316,800 | — | — |
| 2014-08-04 | $9.04 | $9.04 | 482,700 | — | — |
| 2014-08-01 | $9.32 | $9.32 | 386,700 | — | — |
| 2014-07-31 | $9.50 | $9.50 | 581,100 | — | — |
| 2014-07-30 | $9.75 | $9.75 | 363,600 | — | — |
| 2014-07-29 | $9.54 | $9.54 | 223,600 | — | — |
| 2014-07-28 | $9.52 | $9.52 | 420,500 | — | — |
| 2014-07-25 | $9.54 | $9.54 | 634,100 | — | — |
| 2014-07-24 | $9.31 | $9.31 | 1,792,300 | — | — |
| 2014-07-23 | $10.87 | $10.87 | 337,500 | — | — |
| 2014-07-22 | $11.00 | $11.00 | 401,300 | — | — |
| 2014-07-21 | $10.87 | $10.87 | 412,300 | — | — |
| 2014-07-18 | $11.00 | $11.00 | 213,900 | — | — |
| 2014-07-17 | $10.94 | $10.94 | 235,800 | — | — |
| 2014-07-16 | $11.31 | $11.31 | 162,800 | — | — |
| 2014-07-15 | $11.48 | $11.48 | 234,800 | — | — |
| 2014-07-14 | $11.49 | $11.49 | 430,400 | — | — |
| 2014-07-11 | $11.55 | $11.55 | 216,400 | — | — |
| 2014-07-10 | $11.51 | $11.51 | 271,400 | — | — |
| 2014-07-09 | $11.80 | $11.80 | 188,100 | — | — |
| 2014-07-08 | $11.71 | $11.71 | 203,300 | — | — |
| 2014-07-07 | $11.90 | $11.90 | 179,100 | — | — |
| 2014-07-03 | $11.99 | $11.99 | 352,300 | — | — |
| 2014-07-02 | $11.82 | $11.82 | 243,200 | — | — |
| 2014-07-01 | $11.90 | $11.90 | 439,300 | — | — |
| 2014-06-30 | $11.91 | $11.91 | 283,000 | — | — |
| 2014-06-27 | $11.90 | $11.90 | 402,900 | — | — |
| 2014-06-26 | $12.02 | $12.02 | 443,300 | — | — |
| 2014-06-25 | $11.74 | $11.74 | 351,300 | — | — |
| 2014-06-24 | $11.40 | $11.40 | 493,200 | — | — |
| 2014-06-23 | $11.74 | $11.74 | 360,600 | — | — |
| 2014-06-20 | $11.86 | $11.86 | 2,331,100 | — | — |
| 2014-06-19 | $11.90 | $11.90 | 363,000 | — | — |
| 2014-06-18 | $12.07 | $12.07 | 634,800 | — | — |
| 2014-06-17 | $11.98 | $11.98 | 655,300 | — | — |
| 2014-06-16 | $11.64 | $11.64 | 860,100 | — | — |
| 2014-06-13 | $11.37 | $11.37 | 1,286,500 | — | — |
| 2014-06-12 | $11.40 | $11.40 | 1,502,100 | — | — |
| 2014-06-11 | $11.54 | $11.54 | 7,743,000 | — | — |
| 2014-06-10 | $16.20 | $16.20 | 148,000 | — | — |
| 2014-06-09 | $16.36 | $16.36 | 163,500 | — | — |
| 2014-06-06 | $16.32 | $16.32 | 143,600 | — | — |
| 2014-06-05 | $16.31 | $16.31 | 192,200 | — | — |
| 2014-06-04 | $15.80 | $15.80 | 99,900 | — | — |
| 2014-06-03 | $15.71 | $15.71 | 255,200 | — | — |
| 2014-06-02 | $15.81 | $15.81 | 120,700 | — | — |
| 2014-05-30 | $15.70 | $15.70 | 156,800 | — | — |
| 2014-05-29 | $15.60 | $15.60 | 174,800 | — | — |
| 2014-05-28 | $15.81 | $15.81 | 221,800 | — | — |
| 2014-05-27 | $15.72 | $15.72 | 171,500 | — | — |
| 2014-05-23 | $15.07 | $15.07 | 99,800 | — | — |
| 2014-05-22 | $14.87 | $14.87 | 208,400 | — | — |
| 2014-05-21 | $14.89 | $14.89 | 114,400 | — | — |
| 2014-05-20 | $14.93 | $14.93 | 199,800 | — | — |
| 2014-05-19 | $15.25 | $15.25 | 93,900 | — | — |
| 2014-05-16 | $15.10 | $15.10 | 211,900 | — | — |
| 2014-05-15 | $15.26 | $15.26 | 176,300 | — | — |
| 2014-05-14 | $15.40 | $15.40 | 192,100 | — | — |
| 2014-05-13 | $15.69 | $15.69 | 255,900 | — | — |
| 2014-05-12 | $15.91 | $15.91 | 151,400 | — | — |
| 2014-05-09 | $15.63 | $15.63 | 151,400 | — | — |
| 2014-05-08 | $15.42 | $15.42 | 146,800 | — | — |
| 2014-05-07 | $15.49 | $15.49 | 271,800 | — | — |
| 2014-05-06 | $15.40 | $15.40 | 148,000 | — | — |
| 2014-05-05 | $15.57 | $15.57 | 120,000 | — | — |
| 2014-05-02 | $15.77 | $15.77 | 232,400 | — | — |
| 2014-05-01 | $15.78 | $15.78 | 240,300 | — | — |
| 2014-04-30 | $15.82 | $15.82 | 236,800 | — | — |
| 2014-04-29 | $15.55 | $15.55 | 452,000 | — | — |
| 2014-04-28 | $15.61 | $15.61 | 535,200 | — | — |
| 2014-04-25 | $15.92 | $15.92 | 679,500 | — | — |
| 2014-04-24 | $15.84 | $15.84 | 1,503,700 | — | — |
| 2014-04-23 | $18.60 | $18.60 | 106,100 | — | — |
| 2014-04-22 | $18.82 | $18.82 | 104,400 | — | — |
| 2014-04-21 | $18.65 | $18.65 | 90,600 | — | — |
| 2014-04-17 | $18.57 | $18.57 | 150,900 | — | — |
| 2014-04-16 | $18.23 | $18.23 | 160,300 | — | — |
| 2014-04-15 | $18.16 | $18.16 | 204,900 | — | — |
| 2014-04-14 | $18.20 | $18.20 | 116,800 | — | — |
| 2014-04-11 | $17.98 | $17.98 | 136,800 | — | — |
| 2014-04-10 | $18.63 | $18.63 | 191,900 | — | — |
| 2014-04-09 | $19.11 | $19.11 | 122,100 | — | — |
| 2014-04-08 | $19.10 | $19.10 | 126,100 | — | — |
| 2014-04-07 | $19.01 | $19.01 | 180,100 | — | — |
| 2014-04-04 | $19.21 | $19.21 | 197,000 | — | — |
| 2014-04-03 | $19.54 | $19.54 | 106,900 | — | — |
| 2014-04-02 | $19.51 | $19.51 | 102,600 | — | — |
| 2014-04-01 | $19.34 | $19.34 | 206,500 | — | — |
| 2014-03-31 | $18.81 | $18.81 | 156,600 | — | — |
| 2014-03-28 | $18.54 | $18.54 | 273,100 | — | — |
| 2014-03-27 | $18.34 | $18.34 | 154,700 | — | — |
| 2014-03-26 | $18.90 | $18.90 | 118,400 | — | — |
| 2014-03-25 | $19.46 | $19.46 | 149,500 | — | — |
| 2014-03-24 | $19.46 | $19.46 | 194,200 | — | — |
| 2014-03-21 | $19.74 | $19.74 | 1,891,900 | — | — |
| 2014-03-20 | $20.05 | $20.05 | 262,900 | — | — |
| 2014-03-19 | $19.97 | $19.97 | 199,600 | — | — |
| 2014-03-18 | $19.93 | $19.93 | 200,700 | — | — |
| 2014-03-17 | $19.98 | $19.98 | 290,400 | — | — |
| 2014-03-14 | $19.98 | $19.98 | 209,900 | — | — |
| 2014-03-13 | $19.56 | $19.56 | 136,100 | — | — |
| 2014-03-12 | $19.60 | $19.60 | 154,600 | — | — |
| 2014-03-11 | $19.31 | $19.31 | 153,100 | — | — |
| 2014-03-10 | $19.44 | $19.44 | 92,900 | — | — |
| 2014-03-07 | $19.56 | $19.56 | 142,400 | — | — |
| 2014-03-06 | $19.26 | $19.26 | 150,600 | — | — |
| 2014-03-05 | $19.55 | $19.55 | 218,300 | — | — |
| 2014-03-04 | $19.90 | $19.90 | 330,000 | — | — |
| 2014-03-03 | $19.32 | $19.32 | 146,800 | — | — |
| 2014-02-28 | $19.15 | $19.15 | 149,500 | — | — |
| 2014-02-27 | $19.20 | $19.20 | 72,400 | — | — |
| 2014-02-26 | $19.24 | $19.24 | 99,800 | — | — |
| 2014-02-25 | $19.03 | $19.03 | 176,200 | — | — |
| 2014-02-24 | $19.27 | $19.27 | 167,100 | — | — |
| 2014-02-21 | $19.10 | $19.10 | 237,200 | — | — |
| 2014-02-20 | $18.73 | $18.73 | 378,500 | — | — |
| 2014-02-19 | $18.88 | $18.88 | 127,700 | — | — |
| 2014-02-18 | $19.42 | $19.42 | 135,800 | — | — |
| 2014-02-14 | $19.54 | $19.54 | 230,800 | — | — |
| 2014-02-13 | $19.24 | $19.24 | 88,400 | — | — |
| 2014-02-12 | $19.24 | $19.24 | 161,800 | — | — |
| 2014-02-11 | $19.00 | $19.00 | 148,900 | — | — |
| 2014-02-10 | $18.41 | $18.41 | 124,000 | — | — |
| 2014-02-07 | $18.55 | $18.55 | 140,400 | — | — |
| 2014-02-06 | $18.52 | $18.52 | 126,700 | — | — |
| 2014-02-05 | $18.72 | $18.72 | 168,200 | — | — |
| 2014-02-04 | $18.76 | $18.76 | 114,800 | — | — |
| 2014-02-03 | $18.58 | $18.58 | 194,500 | — | — |
| 2014-01-31 | $19.05 | $19.05 | 144,800 | — | — |
| 2014-01-30 | $19.17 | $19.17 | 239,900 | — | — |
| 2014-01-29 | $18.94 | $18.94 | 360,500 | — | — |
| 2014-01-28 | $19.23 | $19.23 | 238,200 | — | — |
| 2014-01-27 | $19.25 | $19.25 | 367,600 | — | — |
| 2014-01-24 | $18.90 | $18.90 | 568,300 | — | — |
| 2014-01-23 | $17.62 | $17.62 | 134,500 | — | — |
| 2014-01-22 | $17.93 | $17.93 | 129,200 | — | — |
| 2014-01-21 | $17.69 | $17.69 | 184,400 | — | — |
| 2014-01-17 | $17.76 | $17.76 | 113,500 | — | — |
| 2014-01-16 | $17.96 | $17.96 | 84,800 | — | — |
| 2014-01-15 | $18.02 | $18.02 | 194,800 | — | — |
| 2014-01-14 | $18.00 | $18.00 | 231,700 | — | — |
| 2014-01-13 | $18.01 | $18.01 | 207,500 | — | — |
| 2014-01-10 | $18.00 | $18.00 | 515,600 | — | — |
| 2014-01-09 | $17.62 | $17.62 | 702,400 | — | — |
| 2014-01-08 | $18.43 | $18.43 | 129,700 | — | — |
| 2014-01-07 | $17.90 | $17.90 | 97,300 | — | — |
| 2014-01-06 | $17.65 | $17.65 | 126,100 | — | — |
| 2014-01-03 | $17.51 | $17.51 | 192,300 | — | — |
| 2014-01-02 | $17.47 | $17.47 | 231,800 | — | — |