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
- 2010-05-03 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 | $15.84 | $15.84 | 423,200 | — | — |
| 2014-12-30 | $15.76 | $15.76 | 271,700 | — | — |
| 2014-12-29 | $16.01 | $16.01 | 349,700 | — | — |
| 2014-12-26 | $16.18 | $16.18 | 195,900 | — | — |
| 2014-12-24 | $16.03 | $16.03 | 200,600 | — | — |
| 2014-12-23 | $15.70 | $15.70 | 719,300 | — | — |
| 2014-12-22 | $16.55 | $16.55 | 637,100 | — | — |
| 2014-12-19 | $16.45 | $16.45 | 1,647,800 | — | — |
| 2014-12-18 | $15.70 | $15.70 | 947,700 | — | — |
| 2014-12-17 | $16.42 | $16.42 | 1,033,300 | — | — |
| 2014-12-16 | $16.78 | $16.78 | 690,200 | — | — |
| 2014-12-15 | $17.00 | $17.00 | 1,162,300 | — | — |
| 2014-12-12 | $18.25 | $18.25 | 1,757,800 | — | — |
| 2014-12-11 | $17.51 | $17.51 | 2,928,900 | — | — |
| 2014-12-10 | $14.45 | $14.45 | 528,400 | — | — |
| 2014-12-09 | $13.99 | $13.99 | 717,400 | — | — |
| 2014-12-08 | $13.76 | $13.76 | 618,500 | — | — |
| 2014-12-05 | $13.80 | $13.80 | 576,300 | — | — |
| 2014-12-04 | $13.84 | $13.84 | 430,300 | — | — |
| 2014-12-03 | $14.42 | $14.42 | 805,300 | — | — |
| 2014-12-02 | $14.50 | $14.50 | 494,400 | — | — |
| 2014-12-01 | $13.52 | $13.52 | 739,900 | — | — |
| 2014-11-28 | $14.92 | $14.92 | 259,900 | — | — |
| 2014-11-26 | $15.00 | $15.00 | 356,500 | — | — |
| 2014-11-25 | $14.77 | $14.77 | 627,900 | — | — |
| 2014-11-24 | $15.13 | $15.13 | 433,400 | — | — |
| 2014-11-21 | $14.77 | $14.77 | 299,300 | — | — |
| 2014-11-20 | $14.41 | $14.41 | 222,600 | — | — |
| 2014-11-19 | $14.43 | $14.43 | 352,900 | — | — |
| 2014-11-18 | $14.77 | $14.77 | 856,600 | — | — |
| 2014-11-17 | $14.05 | $14.05 | 403,300 | — | — |
| 2014-11-14 | $14.03 | $14.03 | 325,700 | — | — |
| 2014-11-13 | $13.87 | $13.87 | 784,200 | — | — |
| 2014-11-12 | $14.03 | $14.03 | 701,100 | — | — |
| 2014-11-11 | $12.91 | $12.91 | 685,500 | — | — |
| 2014-11-10 | $12.55 | $12.55 | 684,700 | — | — |
| 2014-11-07 | $11.27 | $11.27 | 352,500 | — | — |
| 2014-11-06 | $11.18 | $11.18 | 745,300 | — | — |
| 2014-11-05 | $10.69 | $10.69 | 464,900 | — | — |
| 2014-11-04 | $10.98 | $10.98 | 211,400 | — | — |
| 2014-11-03 | $10.88 | $10.88 | 436,100 | — | — |
| 2014-10-31 | $10.99 | $10.99 | 312,300 | — | — |
| 2014-10-30 | $11.16 | $11.16 | 371,400 | — | — |
| 2014-10-29 | $11.12 | $11.12 | 282,200 | — | — |
| 2014-10-28 | $11.31 | $11.31 | 767,600 | — | — |
| 2014-10-27 | $11.23 | $11.23 | 501,000 | — | — |
| 2014-10-24 | $10.89 | $10.89 | 370,400 | — | — |
| 2014-10-23 | $10.05 | $10.05 | 487,100 | — | — |
| 2014-10-22 | $10.00 | $10.00 | 472,200 | — | — |
| 2014-10-21 | $10.09 | $10.09 | 424,900 | — | — |
| 2014-10-20 | $10.10 | $10.10 | 601,100 | — | — |
| 2014-10-17 | $9.96 | $9.96 | 531,900 | — | — |
| 2014-10-16 | $9.96 | $9.96 | 808,400 | — | — |
| 2014-10-15 | $10.00 | $10.00 | 405,100 | — | — |
| 2014-10-14 | $9.83 | $9.83 | 405,000 | — | — |
| 2014-10-13 | $9.61 | $9.61 | 523,000 | — | — |
| 2014-10-10 | $9.38 | $9.38 | 328,600 | — | — |
| 2014-10-09 | $9.60 | $9.60 | 424,800 | — | — |
| 2014-10-08 | $9.99 | $9.99 | 422,400 | — | — |
| 2014-10-07 | $10.05 | $10.05 | 531,900 | — | — |
| 2014-10-06 | $9.96 | $9.96 | 444,800 | — | — |
| 2014-10-03 | $10.18 | $10.18 | 317,300 | — | — |
| 2014-10-02 | $10.49 | $10.49 | 304,300 | — | — |
| 2014-10-01 | $10.35 | $10.35 | 623,600 | — | — |
| 2014-09-30 | $10.67 | $10.67 | 491,700 | — | — |
| 2014-09-29 | $11.00 | $11.00 | 303,600 | — | — |
| 2014-09-26 | $11.09 | $11.09 | 244,600 | — | — |
| 2014-09-25 | $11.23 | $11.23 | 594,100 | — | — |
| 2014-09-24 | $11.54 | $11.54 | 412,500 | — | — |
| 2014-09-23 | $11.93 | $11.93 | 426,900 | — | — |
| 2014-09-22 | $11.14 | $11.14 | 273,600 | — | — |
| 2014-09-19 | $11.21 | $11.21 | 521,600 | — | — |
| 2014-09-18 | $11.56 | $11.56 | 627,800 | — | — |
| 2014-09-17 | $11.60 | $11.60 | 2,487,500 | — | — |
| 2014-09-16 | $9.99 | $9.99 | 1,166,100 | — | — |
| 2014-09-15 | $9.93 | $9.93 | 432,100 | — | — |
| 2014-09-12 | $9.51 | $9.51 | 196,900 | — | — |
| 2014-09-11 | $9.94 | $9.94 | 300,800 | — | — |
| 2014-09-10 | $9.98 | $9.98 | 304,700 | — | — |
| 2014-09-09 | $9.54 | $9.54 | 737,000 | — | — |
| 2014-09-08 | $9.78 | $9.78 | 453,900 | — | — |
| 2014-09-05 | $8.84 | $8.84 | 273,700 | — | — |
| 2014-09-04 | $8.96 | $8.96 | 223,600 | — | — |
| 2014-09-03 | $9.22 | $9.22 | 1,355,600 | — | — |
| 2014-09-02 | $8.45 | $8.45 | 150,100 | — | — |
| 2014-08-29 | $8.48 | $8.48 | 193,000 | — | — |
| 2014-08-28 | $8.55 | $8.55 | 254,500 | — | — |
| 2014-08-27 | $8.52 | $8.52 | 213,200 | — | — |
| 2014-08-26 | $8.43 | $8.43 | 295,300 | — | — |
| 2014-08-25 | $8.31 | $8.31 | 168,900 | — | — |
| 2014-08-22 | $8.10 | $8.10 | 163,200 | — | — |
| 2014-08-21 | $8.11 | $8.11 | 212,200 | — | — |
| 2014-08-20 | $8.20 | $8.20 | 176,500 | — | — |
| 2014-08-19 | $8.13 | $8.13 | 204,200 | — | — |
| 2014-08-18 | $8.28 | $8.28 | 349,800 | — | — |
| 2014-08-15 | $7.92 | $7.92 | 293,600 | — | — |
| 2014-08-14 | $7.52 | $7.52 | 150,000 | — | — |
| 2014-08-13 | $7.55 | $7.55 | 154,800 | — | — |
| 2014-08-12 | $7.54 | $7.54 | 290,200 | — | — |
| 2014-08-11 | $7.60 | $7.60 | 211,900 | — | — |
| 2014-08-08 | $7.46 | $7.46 | 336,500 | — | — |
| 2014-08-07 | $7.83 | $7.83 | 397,800 | — | — |
| 2014-08-06 | $7.79 | $7.79 | 146,700 | — | — |
| 2014-08-05 | $7.73 | $7.73 | 340,000 | — | — |
| 2014-08-04 | $7.79 | $7.79 | 474,600 | — | — |
| 2014-08-01 | $7.37 | $7.37 | 414,800 | — | — |
| 2014-07-31 | $7.91 | $7.91 | 289,700 | — | — |
| 2014-07-30 | $8.17 | $8.17 | 283,900 | — | — |
| 2014-07-29 | $7.94 | $7.94 | 307,300 | — | — |
| 2014-07-28 | $7.91 | $7.91 | 407,600 | — | — |
| 2014-07-25 | $8.44 | $8.44 | 262,700 | — | — |
| 2014-07-24 | $8.92 | $8.92 | 474,700 | — | — |
| 2014-07-23 | $9.31 | $9.31 | 876,400 | — | — |
| 2014-07-22 | $8.26 | $8.26 | 1,665,900 | — | — |
| 2014-07-21 | $9.59 | $9.59 | 405,900 | — | — |
| 2014-07-18 | $9.69 | $9.69 | 563,200 | — | — |
| 2014-07-17 | $9.04 | $9.04 | 622,100 | — | — |
| 2014-07-16 | $9.75 | $9.75 | 245,400 | — | — |
| 2014-07-15 | $9.63 | $9.63 | 429,600 | — | — |
| 2014-07-14 | $10.34 | $10.34 | 255,000 | — | — |
| 2014-07-11 | $10.05 | $10.05 | 230,800 | — | — |
| 2014-07-10 | $9.97 | $9.97 | 304,200 | — | — |
| 2014-07-09 | $10.63 | $10.63 | 174,200 | — | — |
| 2014-07-08 | $10.85 | $10.85 | 582,700 | — | — |
| 2014-07-07 | $10.66 | $10.66 | 477,700 | — | — |
| 2014-07-03 | $11.07 | $11.07 | 226,400 | — | — |
| 2014-07-02 | $11.03 | $11.03 | 870,800 | — | — |
| 2014-07-01 | $9.99 | $9.99 | 708,200 | — | — |
| 2014-06-30 | $9.39 | $9.39 | 669,400 | — | — |
| 2014-06-27 | $9.49 | $9.49 | 1,338,200 | — | — |
| 2014-06-26 | $9.47 | $9.47 | 362,200 | — | — |
| 2014-06-25 | $9.52 | $9.52 | 863,200 | — | — |
| 2014-06-24 | $9.93 | $9.93 | 1,268,300 | — | — |
| 2014-06-23 | $9.69 | $9.69 | 675,400 | — | — |
| 2014-06-20 | $8.58 | $8.58 | 403,600 | — | — |
| 2014-06-19 | $8.02 | $8.02 | 370,100 | — | — |
| 2014-06-18 | $8.24 | $8.24 | 726,600 | — | — |
| 2014-06-17 | $8.82 | $8.82 | 459,500 | — | — |
| 2014-06-16 | $9.02 | $9.02 | 959,900 | — | — |
| 2014-06-13 | $9.61 | $9.61 | 2,347,600 | — | — |
| 2014-06-12 | $8.82 | $8.82 | 1,647,200 | — | — |
| 2014-06-11 | $7.30 | $7.30 | 356,900 | — | — |
| 2014-06-10 | $6.61 | $6.61 | 210,200 | — | — |
| 2014-06-09 | $6.80 | $6.80 | 281,400 | — | — |
| 2014-06-06 | $6.50 | $6.50 | 243,300 | — | — |
| 2014-06-05 | $6.45 | $6.45 | 234,000 | — | — |
| 2014-06-04 | $6.49 | $6.49 | 171,100 | — | — |
| 2014-06-03 | $6.48 | $6.48 | 244,800 | — | — |
| 2014-06-02 | $6.65 | $6.65 | 275,700 | — | — |
| 2014-05-30 | $6.53 | $6.53 | 312,200 | — | — |
| 2014-05-29 | $6.27 | $6.27 | 276,000 | — | — |
| 2014-05-28 | $6.16 | $6.16 | 277,500 | — | — |
| 2014-05-27 | $6.10 | $6.10 | 793,000 | — | — |
| 2014-05-23 | $5.35 | $5.35 | 309,900 | — | — |
| 2014-05-22 | $5.33 | $5.33 | 395,500 | — | — |
| 2014-05-21 | $4.68 | $4.68 | 268,100 | — | — |
| 2014-05-20 | $4.83 | $4.83 | 259,500 | — | — |
| 2014-05-19 | $4.95 | $4.95 | 168,400 | — | — |
| 2014-05-16 | $5.09 | $5.09 | 217,200 | — | — |
| 2014-05-15 | $5.08 | $5.08 | 221,300 | — | — |
| 2014-05-14 | $4.51 | $4.51 | 286,600 | — | — |
| 2014-05-13 | $4.74 | $4.74 | 366,200 | — | — |
| 2014-05-12 | $4.81 | $4.81 | 209,700 | — | — |
| 2014-05-09 | $4.58 | $4.58 | 214,100 | — | — |
| 2014-05-08 | $4.81 | $4.81 | 170,800 | — | — |
| 2014-05-07 | $4.84 | $4.84 | 240,000 | — | — |
| 2014-05-06 | $5.35 | $5.35 | 104,500 | — | — |
| 2014-05-05 | $5.50 | $5.50 | 62,500 | — | — |
| 2014-05-02 | $5.29 | $5.29 | 90,600 | — | — |
| 2014-05-01 | $5.37 | $5.37 | 169,800 | — | — |
| 2014-04-30 | $5.33 | $5.33 | 158,200 | — | — |
| 2014-04-29 | $5.08 | $5.08 | 144,000 | — | — |
| 2014-04-28 | $5.15 | $5.15 | 201,600 | — | — |
| 2014-04-25 | $4.70 | $4.70 | 243,500 | — | — |
| 2014-04-24 | $5.14 | $5.14 | 378,100 | — | — |
| 2014-04-23 | $5.16 | $5.16 | 233,900 | — | — |
| 2014-04-22 | $5.82 | $5.82 | 182,400 | — | — |
| 2014-04-21 | $5.51 | $5.51 | 152,500 | — | — |
| 2014-04-17 | $5.27 | $5.27 | 112,800 | — | — |
| 2014-04-16 | $5.13 | $5.13 | 182,200 | — | — |
| 2014-04-15 | $5.33 | $5.33 | 438,100 | — | — |
| 2014-04-14 | $5.49 | $5.49 | 287,000 | — | — |
| 2014-04-11 | $5.50 | $5.50 | 325,600 | — | — |
| 2014-04-10 | $6.14 | $6.14 | 256,600 | — | — |
| 2014-04-09 | $6.71 | $6.71 | 191,600 | — | — |
| 2014-04-08 | $6.26 | $6.26 | 283,900 | — | — |
| 2014-04-07 | $6.24 | $6.24 | 167,600 | — | — |
| 2014-04-04 | $6.18 | $6.18 | 313,900 | — | — |
| 2014-04-03 | $6.66 | $6.66 | 217,200 | — | — |
| 2014-04-02 | $6.88 | $6.88 | 209,300 | — | — |
| 2014-04-01 | $7.05 | $7.05 | 248,000 | — | — |
| 2014-03-31 | $6.90 | $6.90 | 432,200 | — | — |
| 2014-03-28 | $6.51 | $6.51 | 196,000 | — | — |
| 2014-03-27 | $6.59 | $6.59 | 149,700 | — | — |
| 2014-03-26 | $6.43 | $6.43 | 233,400 | — | — |
| 2014-03-25 | $6.70 | $6.70 | 236,100 | — | — |
| 2014-03-24 | $6.94 | $6.94 | 424,600 | — | — |
| 2014-03-21 | $6.97 | $6.97 | 428,500 | — | — |
| 2014-03-20 | $7.24 | $7.24 | 159,500 | — | — |
| 2014-03-19 | $7.31 | $7.31 | 417,700 | — | — |
| 2014-03-18 | $7.30 | $7.30 | 356,500 | — | — |
| 2014-03-17 | $7.24 | $7.24 | 204,200 | — | — |
| 2014-03-14 | $7.59 | $7.59 | 358,000 | — | — |
| 2014-03-13 | $7.55 | $7.55 | 558,600 | — | — |
| 2014-03-12 | $7.40 | $7.40 | 499,200 | — | — |
| 2014-03-11 | $6.71 | $6.71 | 181,900 | — | — |
| 2014-03-10 | $6.60 | $6.60 | 222,600 | — | — |
| 2014-03-07 | $6.90 | $6.90 | 223,300 | — | — |
| 2014-03-06 | $6.83 | $6.83 | 273,100 | — | — |
| 2014-03-05 | $6.92 | $6.92 | 248,300 | — | — |
| 2014-03-04 | $6.84 | $6.84 | 208,300 | — | — |
| 2014-03-03 | $6.60 | $6.60 | 194,100 | — | — |
| 2014-02-28 | $6.60 | $6.60 | 319,900 | — | — |
| 2014-02-27 | $6.77 | $6.77 | 887,400 | — | — |
| 2014-02-26 | $6.35 | $6.35 | 503,700 | — | — |
| 2014-02-25 | $5.81 | $5.81 | 214,300 | — | — |
| 2014-02-24 | $6.00 | $6.00 | 499,800 | — | — |
| 2014-02-21 | $5.59 | $5.59 | 182,700 | — | — |
| 2014-02-20 | $5.74 | $5.74 | 280,300 | — | — |
| 2014-02-19 | $5.74 | $5.74 | 186,700 | — | — |
| 2014-02-18 | $5.91 | $5.91 | 279,600 | — | — |
| 2014-02-14 | $5.60 | $5.60 | 119,300 | — | — |
| 2014-02-13 | $5.63 | $5.63 | 247,400 | — | — |
| 2014-02-12 | $5.58 | $5.58 | 282,000 | — | — |
| 2014-02-11 | $5.65 | $5.65 | 123,000 | — | — |
| 2014-02-10 | $5.82 | $5.82 | 155,100 | — | — |
| 2014-02-07 | $5.60 | $5.60 | 164,000 | — | — |
| 2014-02-06 | $5.56 | $5.56 | 133,500 | — | — |
| 2014-02-05 | $5.48 | $5.48 | 393,400 | — | — |
| 2014-02-04 | $5.81 | $5.81 | 196,300 | — | — |
| 2014-02-03 | $6.03 | $6.03 | 213,500 | — | — |
| 2014-01-31 | $6.00 | $6.00 | 253,600 | — | — |
| 2014-01-30 | $6.14 | $6.14 | 336,400 | — | — |
| 2014-01-29 | $5.76 | $5.76 | 270,300 | — | — |
| 2014-01-28 | $5.69 | $5.69 | 356,300 | — | — |
| 2014-01-27 | $5.38 | $5.38 | 471,000 | — | — |
| 2014-01-24 | $5.54 | $5.54 | 393,500 | — | — |
| 2014-01-23 | $5.37 | $5.37 | 302,900 | — | — |
| 2014-01-22 | $5.13 | $5.13 | 213,600 | — | — |
| 2014-01-21 | $5.10 | $5.10 | 161,500 | — | — |
| 2014-01-17 | $4.94 | $4.94 | 179,200 | — | — |
| 2014-01-16 | $5.01 | $5.01 | 196,100 | — | — |
| 2014-01-15 | $5.10 | $5.10 | 409,900 | — | — |
| 2014-01-14 | $4.77 | $4.77 | 410,000 | — | — |
| 2014-01-13 | $4.34 | $4.34 | 244,700 | — | — |
| 2014-01-10 | $4.27 | $4.27 | 318,700 | — | — |
| 2014-01-09 | $4.21 | $4.21 | 138,600 | — | — |
| 2014-01-08 | $4.13 | $4.13 | 159,200 | — | — |
| 2014-01-07 | $4.18 | $4.18 | 85,400 | — | — |
| 2014-01-06 | $4.21 | $4.21 | 76,500 | — | — |
| 2014-01-03 | $4.33 | $4.33 | 201,600 | — | — |
| 2014-01-02 | $4.10 | $4.10 | 81,400 | — | — |