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
- 2012-05-04 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 | $9.69 | $9.69 | 81,700 | — | — |
| 2014-12-30 | $9.82 | $9.82 | 123,100 | — | — |
| 2014-12-29 | $9.87 | $9.87 | 144,300 | — | — |
| 2014-12-26 | $9.43 | $9.43 | 55,700 | — | — |
| 2014-12-24 | $9.47 | $9.47 | 38,900 | — | — |
| 2014-12-23 | $9.50 | $9.50 | 114,600 | — | — |
| 2014-12-22 | $9.42 | $9.42 | 123,200 | — | — |
| 2014-12-19 | $9.30 | $9.30 | 176,600 | — | — |
| 2014-12-18 | $9.15 | $9.15 | 130,400 | — | — |
| 2014-12-17 | $9.04 | $9.04 | 154,700 | — | — |
| 2014-12-16 | $8.93 | $8.93 | 197,900 | — | — |
| 2014-12-15 | $8.92 | $8.92 | 193,800 | — | — |
| 2014-12-12 | $8.89 | $8.89 | 105,700 | — | — |
| 2014-12-11 | $8.76 | $8.76 | 171,200 | — | — |
| 2014-12-10 | $8.56 | $8.56 | 362,200 | — | — |
| 2014-12-09 | $8.58 | $8.58 | 332,400 | — | — |
| 2014-12-08 | $8.57 | $8.57 | 433,900 | — | — |
| 2014-12-05 | $8.45 | $8.45 | 426,400 | — | — |
| 2014-12-04 | $8.50 | $8.50 | 1,652,100 | — | — |
| 2014-12-03 | $7.07 | $7.07 | 276,100 | — | — |
| 2014-12-02 | $6.98 | $6.98 | 36,600 | — | — |
| 2014-12-01 | $7.07 | $7.07 | 68,700 | — | — |
| 2014-11-28 | $7.47 | $7.47 | 43,100 | — | — |
| 2014-11-26 | $7.57 | $7.57 | 18,000 | — | — |
| 2014-11-25 | $7.52 | $7.52 | 156,300 | — | — |
| 2014-11-24 | $7.41 | $7.41 | 50,200 | — | — |
| 2014-11-21 | $7.15 | $7.15 | 52,200 | — | — |
| 2014-11-20 | $7.06 | $7.06 | 49,000 | — | — |
| 2014-11-19 | $6.99 | $6.99 | 36,800 | — | — |
| 2014-11-18 | $6.94 | $6.94 | 41,900 | — | — |
| 2014-11-17 | $6.99 | $6.99 | 29,300 | — | — |
| 2014-11-14 | $7.03 | $7.03 | 46,000 | — | — |
| 2014-11-13 | $7.06 | $7.06 | 26,200 | — | — |
| 2014-11-12 | $7.29 | $7.29 | 61,500 | — | — |
| 2014-11-11 | $6.89 | $6.89 | 50,400 | — | — |
| 2014-11-10 | $6.84 | $6.84 | 36,900 | — | — |
| 2014-11-07 | $6.88 | $6.88 | 22,500 | — | — |
| 2014-11-06 | $6.93 | $6.93 | 113,300 | — | — |
| 2014-11-05 | $6.88 | $6.88 | 117,700 | — | — |
| 2014-11-04 | $6.95 | $6.95 | 145,800 | — | — |
| 2014-11-03 | $6.96 | $6.96 | 352,700 | — | — |
| 2014-10-31 | $7.12 | $7.12 | 111,000 | — | — |
| 2014-10-30 | $7.20 | $7.20 | 51,800 | — | — |
| 2014-10-29 | $7.24 | $7.24 | 29,400 | — | — |
| 2014-10-28 | $7.32 | $7.32 | 35,300 | — | — |
| 2014-10-27 | $7.26 | $7.26 | 25,900 | — | — |
| 2014-10-24 | $7.17 | $7.17 | 24,400 | — | — |
| 2014-10-23 | $7.21 | $7.21 | 28,300 | — | — |
| 2014-10-22 | $7.06 | $7.06 | 24,900 | — | — |
| 2014-10-21 | $7.23 | $7.23 | 71,800 | — | — |
| 2014-10-20 | $6.97 | $6.97 | 37,500 | — | — |
| 2014-10-17 | $6.98 | $6.98 | 60,900 | — | — |
| 2014-10-16 | $7.23 | $7.23 | 57,700 | — | — |
| 2014-10-15 | $7.29 | $7.29 | 51,300 | — | — |
| 2014-10-14 | $6.95 | $6.95 | 57,800 | — | — |
| 2014-10-13 | $6.90 | $6.90 | 55,200 | — | — |
| 2014-10-10 | $6.90 | $6.90 | 81,700 | — | — |
| 2014-10-09 | $6.95 | $6.95 | 144,300 | — | — |
| 2014-10-08 | $7.07 | $7.07 | 149,200 | — | — |
| 2014-10-07 | $7.32 | $7.32 | 135,700 | — | — |
| 2014-10-06 | $7.49 | $7.49 | 52,900 | — | — |
| 2014-10-03 | $7.60 | $7.60 | 44,900 | — | — |
| 2014-10-02 | $7.57 | $7.57 | 69,600 | — | — |
| 2014-10-01 | $7.43 | $7.43 | 59,900 | — | — |
| 2014-09-30 | $7.52 | $7.52 | 86,200 | — | — |
| 2014-09-29 | $7.74 | $7.74 | 83,700 | — | — |
| 2014-09-26 | $7.76 | $7.76 | 50,600 | — | — |
| 2014-09-25 | $7.54 | $7.54 | 67,700 | — | — |
| 2014-09-24 | $7.66 | $7.66 | 62,100 | — | — |
| 2014-09-23 | $7.68 | $7.68 | 92,900 | — | — |
| 2014-09-22 | $7.68 | $7.68 | 57,000 | — | — |
| 2014-09-19 | $7.87 | $7.87 | 96,600 | — | — |
| 2014-09-18 | $8.01 | $8.01 | 43,600 | — | — |
| 2014-09-17 | $7.90 | $7.90 | 104,400 | — | — |
| 2014-09-16 | $7.68 | $7.68 | 85,600 | — | — |
| 2014-09-15 | $7.90 | $7.90 | 60,800 | — | — |
| 2014-09-12 | $7.91 | $7.91 | 53,600 | — | — |
| 2014-09-11 | $7.91 | $7.91 | 67,100 | — | — |
| 2014-09-10 | $7.80 | $7.80 | 66,600 | — | — |
| 2014-09-09 | $7.91 | $7.91 | 80,200 | — | — |
| 2014-09-08 | $8.04 | $8.04 | 68,100 | — | — |
| 2014-09-05 | $7.95 | $7.95 | 176,400 | — | — |
| 2014-09-04 | $8.04 | $8.04 | 158,600 | — | — |
| 2014-09-03 | $8.09 | $8.09 | 83,100 | — | — |
| 2014-09-02 | $8.15 | $8.15 | 124,100 | — | — |
| 2014-08-29 | $8.15 | $8.15 | 452,300 | — | — |
| 2014-08-28 | $8.15 | $8.15 | 515,400 | — | — |
| 2014-08-27 | $8.52 | $8.52 | 419,000 | — | — |
| 2014-08-26 | $8.40 | $8.40 | 189,500 | — | — |
| 2014-08-25 | $8.33 | $8.33 | 57,500 | — | — |
| 2014-08-22 | $8.26 | $8.26 | 29,600 | — | — |
| 2014-08-21 | $8.28 | $8.28 | 327,900 | — | — |
| 2014-08-20 | $8.09 | $8.09 | 49,200 | — | — |
| 2014-08-19 | $8.04 | $8.04 | 74,500 | — | — |
| 2014-08-18 | $7.83 | $7.83 | 51,800 | — | — |
| 2014-08-15 | $7.68 | $7.68 | 47,600 | — | — |
| 2014-08-14 | $7.76 | $7.76 | 45,200 | — | — |
| 2014-08-13 | $7.80 | $7.80 | 68,500 | — | — |
| 2014-08-12 | $7.82 | $7.82 | 32,500 | — | — |
| 2014-08-11 | $8.13 | $8.13 | 45,100 | — | — |
| 2014-08-08 | $8.04 | $8.04 | 57,500 | — | — |
| 2014-08-07 | $7.98 | $7.98 | 75,800 | — | — |
| 2014-08-06 | $8.07 | $8.07 | 92,900 | — | — |
| 2014-08-05 | $7.73 | $7.73 | 124,000 | — | — |
| 2014-08-04 | $7.60 | $7.60 | 62,400 | — | — |
| 2014-08-01 | $7.46 | $7.46 | 104,500 | — | — |
| 2014-07-31 | $7.57 | $7.57 | 88,800 | — | — |
| 2014-07-30 | $7.55 | $7.55 | 82,000 | — | — |
| 2014-07-29 | $7.47 | $7.47 | 51,600 | — | — |
| 2014-07-28 | $7.46 | $7.46 | 72,900 | — | — |
| 2014-07-25 | $7.60 | $7.60 | 169,000 | — | — |
| 2014-07-24 | $7.52 | $7.52 | 88,700 | — | — |
| 2014-07-23 | $7.55 | $7.55 | 76,000 | — | — |
| 2014-07-22 | $7.63 | $7.63 | 81,300 | — | — |
| 2014-07-21 | $7.57 | $7.57 | 123,800 | — | — |
| 2014-07-18 | $7.62 | $7.62 | 106,800 | — | — |
| 2014-07-17 | $7.61 | $7.61 | 327,200 | — | — |
| 2014-07-16 | $7.62 | $7.62 | 173,500 | — | — |
| 2014-07-15 | $7.79 | $7.79 | 95,600 | — | — |
| 2014-07-14 | $7.86 | $7.86 | 130,700 | — | — |
| 2014-07-11 | $7.92 | $7.92 | 150,800 | — | — |
| 2014-07-10 | $7.87 | $7.87 | 159,900 | — | — |
| 2014-07-09 | $7.85 | $7.85 | 108,100 | — | — |
| 2014-07-08 | $8.03 | $8.03 | 97,500 | — | — |
| 2014-07-07 | $8.24 | $8.24 | 59,900 | — | — |
| 2014-07-03 | $8.34 | $8.34 | 69,200 | — | — |
| 2014-07-02 | $8.29 | $8.29 | 69,600 | — | — |
| 2014-07-01 | $8.22 | $8.22 | 228,800 | — | — |
| 2014-06-30 | $8.04 | $8.04 | 251,700 | — | — |
| 2014-06-27 | $8.05 | $8.05 | 535,500 | — | — |
| 2014-06-26 | $7.81 | $7.81 | 102,800 | — | — |
| 2014-06-25 | $7.76 | $7.76 | 182,300 | — | — |
| 2014-06-24 | $7.84 | $7.84 | 105,100 | — | — |
| 2014-06-23 | $7.89 | $7.89 | 146,000 | — | — |
| 2014-06-20 | $8.00 | $8.00 | 476,500 | — | — |
| 2014-06-19 | $8.03 | $8.03 | 149,700 | — | — |
| 2014-06-18 | $8.16 | $8.16 | 80,100 | — | — |
| 2014-06-17 | $8.04 | $8.04 | 110,700 | — | — |
| 2014-06-16 | $8.15 | $8.15 | 134,400 | — | — |
| 2014-06-13 | $7.98 | $7.98 | 149,500 | — | — |
| 2014-06-12 | $8.00 | $8.00 | 230,000 | — | — |
| 2014-06-11 | $8.27 | $8.27 | 124,600 | — | — |
| 2014-06-10 | $8.55 | $8.55 | 38,100 | — | — |
| 2014-06-09 | $8.74 | $8.74 | 52,800 | — | — |
| 2014-06-06 | $8.72 | $8.72 | 131,400 | — | — |
| 2014-06-05 | $8.58 | $8.58 | 103,900 | — | — |
| 2014-06-04 | $8.32 | $8.32 | 70,400 | — | — |
| 2014-06-03 | $8.41 | $8.41 | 210,600 | — | — |
| 2014-06-02 | $8.44 | $8.44 | 237,700 | — | — |
| 2014-05-30 | $8.79 | $8.79 | 281,600 | — | — |
| 2014-05-29 | $8.77 | $8.77 | 1,504,300 | — | — |
| 2014-05-28 | $10.58 | $10.58 | 235,300 | — | — |
| 2014-05-27 | $10.62 | $10.62 | 74,500 | — | — |
| 2014-05-23 | $10.51 | $10.51 | 63,900 | — | — |
| 2014-05-22 | $10.51 | $10.51 | 43,100 | — | — |
| 2014-05-21 | $10.14 | $10.14 | 105,500 | — | — |
| 2014-05-20 | $10.49 | $10.49 | 109,000 | — | — |
| 2014-05-19 | $10.91 | $10.91 | 87,400 | — | — |
| 2014-05-16 | $11.10 | $11.10 | 29,700 | — | — |
| 2014-05-15 | $11.00 | $11.00 | 58,300 | — | — |
| 2014-05-14 | $11.13 | $11.13 | 26,200 | — | — |
| 2014-05-13 | $11.50 | $11.50 | 63,300 | — | — |
| 2014-05-12 | $11.77 | $11.77 | 45,400 | — | — |
| 2014-05-09 | $11.43 | $11.43 | 49,700 | — | — |
| 2014-05-08 | $11.46 | $11.46 | 58,100 | — | — |
| 2014-05-07 | $11.20 | $11.20 | 61,000 | — | — |
| 2014-05-06 | $11.21 | $11.21 | 58,900 | — | — |
| 2014-05-05 | $11.33 | $11.33 | 55,400 | — | — |
| 2014-05-02 | $11.61 | $11.61 | 52,600 | — | — |
| 2014-05-01 | $11.36 | $11.36 | 53,600 | — | — |
| 2014-04-30 | $11.30 | $11.30 | 51,600 | — | — |
| 2014-04-29 | $11.13 | $11.13 | 54,700 | — | — |
| 2014-04-28 | $10.87 | $10.87 | 77,600 | — | — |
| 2014-04-25 | $10.97 | $10.97 | 68,400 | — | — |
| 2014-04-24 | $11.59 | $11.59 | 30,000 | — | — |
| 2014-04-23 | $11.50 | $11.50 | 16,900 | — | — |
| 2014-04-22 | $11.66 | $11.66 | 74,200 | — | — |
| 2014-04-21 | $11.35 | $11.35 | 26,200 | — | — |
| 2014-04-17 | $11.34 | $11.34 | 32,600 | — | — |
| 2014-04-16 | $11.33 | $11.33 | 37,400 | — | — |
| 2014-04-15 | $11.28 | $11.28 | 100,000 | — | — |
| 2014-04-14 | $11.17 | $11.17 | 53,100 | — | — |
| 2014-04-11 | $10.85 | $10.85 | 47,800 | — | — |
| 2014-04-10 | $10.94 | $10.94 | 144,100 | — | — |
| 2014-04-09 | $11.02 | $11.02 | 58,800 | — | — |
| 2014-04-08 | $11.00 | $11.00 | 60,400 | — | — |
| 2014-04-07 | $10.98 | $10.98 | 98,500 | — | — |
| 2014-04-04 | $11.29 | $11.29 | 89,300 | — | — |
| 2014-04-03 | $11.43 | $11.43 | 40,800 | — | — |
| 2014-04-02 | $11.49 | $11.49 | 74,500 | — | — |
| 2014-04-01 | $11.45 | $11.45 | 116,100 | — | — |
| 2014-03-31 | $11.70 | $11.70 | 121,400 | — | — |
| 2014-03-28 | $11.48 | $11.48 | 147,300 | — | — |
| 2014-03-27 | $11.43 | $11.43 | 65,500 | — | — |
| 2014-03-26 | $11.50 | $11.50 | 81,300 | — | — |
| 2014-03-25 | $11.98 | $11.98 | 181,300 | — | — |
| 2014-03-24 | $12.31 | $12.31 | 170,000 | — | — |
| 2014-03-21 | $12.53 | $12.53 | 118,400 | — | — |
| 2014-03-20 | $12.37 | $12.37 | 356,400 | — | — |
| 2014-03-19 | $12.80 | $12.80 | 395,500 | — | — |
| 2014-03-18 | $12.12 | $12.12 | 97,600 | — | — |
| 2014-03-17 | $11.72 | $11.72 | 58,600 | — | — |
| 2014-03-14 | $11.52 | $11.52 | 103,800 | — | — |
| 2014-03-13 | $11.27 | $11.27 | 93,700 | — | — |
| 2014-03-12 | $11.30 | $11.30 | 47,100 | — | — |
| 2014-03-11 | $11.64 | $11.64 | 54,900 | — | — |
| 2014-03-10 | $11.95 | $11.95 | 35,000 | — | — |
| 2014-03-07 | $11.98 | $11.98 | 55,500 | — | — |
| 2014-03-06 | $11.82 | $11.82 | 107,300 | — | — |
| 2014-03-05 | $11.40 | $11.40 | 114,300 | — | — |
| 2014-03-04 | $11.31 | $11.31 | 219,000 | — | — |
| 2014-03-03 | $11.58 | $11.58 | 114,900 | — | — |
| 2014-02-28 | $11.96 | $11.96 | 103,800 | — | — |
| 2014-02-27 | $11.91 | $11.91 | 110,300 | — | — |
| 2014-02-26 | $11.53 | $11.53 | 48,500 | — | — |
| 2014-02-25 | $11.40 | $11.40 | 48,800 | — | — |
| 2014-02-24 | $11.42 | $11.42 | 72,100 | — | — |
| 2014-02-21 | $11.27 | $11.27 | 58,800 | — | — |
| 2014-02-20 | $11.26 | $11.26 | 164,600 | — | — |
| 2014-02-19 | $11.22 | $11.22 | 103,100 | — | — |
| 2014-02-18 | $11.18 | $11.18 | 89,700 | — | — |
| 2014-02-14 | $11.12 | $11.12 | 78,300 | — | — |
| 2014-02-13 | $11.20 | $11.20 | 54,100 | — | — |
| 2014-02-12 | $11.15 | $11.15 | 32,500 | — | — |
| 2014-02-11 | $11.31 | $11.31 | 34,000 | — | — |
| 2014-02-10 | $11.21 | $11.21 | 81,500 | — | — |
| 2014-02-07 | $11.13 | $11.13 | 64,500 | — | — |
| 2014-02-06 | $11.12 | $11.12 | 109,900 | — | — |
| 2014-02-05 | $10.96 | $10.96 | 137,400 | — | — |
| 2014-02-04 | $11.14 | $11.14 | 103,500 | — | — |
| 2014-02-03 | $11.30 | $11.30 | 112,200 | — | — |
| 2014-01-31 | $11.61 | $11.61 | 95,500 | — | — |
| 2014-01-30 | $11.42 | $11.42 | 55,100 | — | — |
| 2014-01-29 | $11.31 | $11.31 | 120,600 | — | — |
| 2014-01-28 | $11.55 | $11.55 | 133,900 | — | — |
| 2014-01-27 | $11.65 | $11.65 | 134,900 | — | — |
| 2014-01-24 | $11.50 | $11.50 | 254,200 | — | — |
| 2014-01-23 | $11.60 | $11.60 | 87,600 | — | — |
| 2014-01-22 | $11.38 | $11.38 | 111,800 | — | — |
| 2014-01-21 | $11.32 | $11.32 | 87,600 | — | — |
| 2014-01-17 | $11.53 | $11.53 | 71,400 | — | — |
| 2014-01-16 | $11.40 | $11.40 | 59,700 | — | — |
| 2014-01-15 | $11.41 | $11.41 | 90,500 | — | — |
| 2014-01-14 | $11.46 | $11.46 | 269,900 | — | — |
| 2014-01-13 | $10.70 | $10.70 | 118,900 | — | — |
| 2014-01-10 | $11.04 | $11.04 | 71,700 | — | — |
| 2014-01-09 | $11.12 | $11.12 | 105,500 | — | — |
| 2014-01-08 | $11.35 | $11.35 | 51,600 | — | — |
| 2014-01-07 | $11.66 | $11.66 | 190,900 | — | — |
| 2014-01-06 | $11.51 | $11.51 | 67,000 | — | — |
| 2014-01-03 | $11.62 | $11.62 | 41,900 | — | — |
| 2014-01-02 | $11.42 | $11.42 | 62,500 | — | — |