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
- 1999-10-27 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 | $9.02 | $9.02 | 100,600 | — | — |
| 2014-12-30 | $9.36 | $9.36 | 35,700 | — | — |
| 2014-12-29 | $9.65 | $9.65 | 27,300 | — | — |
| 2014-12-26 | $10.03 | $10.03 | 33,400 | — | — |
| 2014-12-24 | $9.91 | $9.91 | 8,000 | — | — |
| 2014-12-23 | $9.73 | $9.73 | 29,200 | — | — |
| 2014-12-22 | $9.16 | $9.16 | 60,000 | — | — |
| 2014-12-19 | $9.06 | $9.06 | 75,900 | — | — |
| 2014-12-18 | $9.05 | $9.05 | 21,400 | — | — |
| 2014-12-17 | $8.96 | $8.96 | 41,300 | — | — |
| 2014-12-16 | $8.78 | $8.78 | 21,400 | — | — |
| 2014-12-15 | $8.71 | $8.71 | 17,900 | — | — |
| 2014-12-12 | $8.85 | $8.85 | 31,600 | — | — |
| 2014-12-11 | $8.83 | $8.83 | 18,800 | — | — |
| 2014-12-10 | $8.72 | $8.72 | 27,500 | — | — |
| 2014-12-09 | $9.00 | $9.00 | 26,300 | — | — |
| 2014-12-08 | $8.92 | $8.92 | 30,500 | — | — |
| 2014-12-05 | $9.23 | $9.23 | 43,500 | — | — |
| 2014-12-04 | $8.99 | $8.99 | 16,900 | — | — |
| 2014-12-03 | $9.06 | $9.06 | 12,400 | — | — |
| 2014-12-02 | $9.16 | $9.16 | 15,600 | — | — |
| 2014-12-01 | $9.07 | $9.07 | 45,200 | — | — |
| 2014-11-28 | $9.16 | $9.16 | 22,700 | — | — |
| 2014-11-26 | $9.13 | $9.13 | 11,900 | — | — |
| 2014-11-25 | $8.88 | $8.88 | 151,900 | — | — |
| 2014-11-24 | $8.63 | $8.63 | 38,300 | — | — |
| 2014-11-21 | $8.96 | $8.96 | 30,300 | — | — |
| 2014-11-20 | $8.96 | $8.96 | 35,200 | — | — |
| 2014-11-19 | $8.95 | $8.95 | 50,300 | — | — |
| 2014-11-18 | $9.04 | $9.04 | 65,300 | — | — |
| 2014-11-17 | $8.91 | $8.91 | 29,100 | — | — |
| 2014-11-14 | $9.18 | $9.18 | 33,300 | — | — |
| 2014-11-13 | $9.27 | $9.27 | 40,700 | — | — |
| 2014-11-12 | $9.38 | $9.38 | 44,500 | — | — |
| 2014-11-11 | $9.27 | $9.27 | 40,200 | — | — |
| 2014-11-10 | $9.33 | $9.33 | 58,100 | — | — |
| 2014-11-07 | $9.07 | $9.07 | 32,200 | — | — |
| 2014-11-06 | $8.75 | $8.75 | 41,400 | — | — |
| 2014-11-05 | $8.74 | $8.74 | 44,000 | — | — |
| 2014-11-04 | $8.58 | $8.58 | 27,800 | — | — |
| 2014-11-03 | $8.52 | $8.52 | 47,700 | — | — |
| 2014-10-31 | $8.42 | $8.42 | 75,300 | — | — |
| 2014-10-30 | $8.18 | $8.18 | 43,500 | — | — |
| 2014-10-29 | $8.07 | $8.07 | 37,400 | — | — |
| 2014-10-28 | $8.05 | $8.05 | 91,000 | — | — |
| 2014-10-27 | $7.60 | $7.60 | 67,400 | — | — |
| 2014-10-24 | $7.81 | $7.81 | 114,900 | — | — |
| 2014-10-23 | $7.79 | $7.79 | 65,500 | — | — |
| 2014-10-22 | $8.01 | $8.01 | 38,300 | — | — |
| 2014-10-21 | $8.24 | $8.24 | 50,600 | — | — |
| 2014-10-20 | $8.09 | $8.09 | 55,400 | — | — |
| 2014-10-17 | $8.32 | $8.32 | 156,500 | — | — |
| 2014-10-16 | $7.97 | $7.97 | 199,600 | — | — |
| 2014-10-15 | $7.95 | $7.95 | 94,000 | — | — |
| 2014-10-14 | $7.65 | $7.65 | 91,800 | — | — |
| 2014-10-13 | $7.26 | $7.26 | 163,000 | — | — |
| 2014-10-10 | $7.76 | $7.76 | 182,600 | — | — |
| 2014-10-09 | $8.50 | $8.50 | 59,300 | — | — |
| 2014-10-08 | $9.03 | $9.03 | 53,500 | — | — |
| 2014-10-07 | $8.55 | $8.55 | 94,600 | — | — |
| 2014-10-06 | $8.72 | $8.72 | 68,300 | — | — |
| 2014-10-03 | $9.24 | $9.24 | 158,200 | — | — |
| 2014-10-02 | $8.95 | $8.95 | 55,500 | — | — |
| 2014-10-01 | $8.95 | $8.95 | 89,900 | — | — |
| 2014-09-30 | $9.86 | $9.86 | 147,700 | — | — |
| 2014-09-29 | $9.99 | $9.99 | 95,100 | — | — |
| 2014-09-26 | $9.99 | $9.99 | 77,100 | — | — |
| 2014-09-25 | $9.85 | $9.85 | 78,200 | — | — |
| 2014-09-24 | $9.97 | $9.97 | 65,900 | — | — |
| 2014-09-23 | $9.89 | $9.89 | 67,300 | — | — |
| 2014-09-22 | $10.47 | $10.47 | 74,300 | — | — |
| 2014-09-19 | $10.48 | $10.48 | 55,800 | — | — |
| 2014-09-18 | $10.90 | $10.90 | 26,600 | — | — |
| 2014-09-17 | $10.94 | $10.94 | 49,200 | — | — |
| 2014-09-16 | $10.89 | $10.89 | 26,800 | — | — |
| 2014-09-15 | $10.58 | $10.58 | 40,900 | — | — |
| 2014-09-12 | $10.61 | $10.61 | 146,300 | — | — |
| 2014-09-11 | $10.57 | $10.57 | 40,000 | — | — |
| 2014-09-10 | $10.84 | $10.84 | 59,900 | — | — |
| 2014-09-09 | $11.01 | $11.01 | 49,000 | — | — |
| 2014-09-08 | $11.03 | $11.03 | 58,200 | — | — |
| 2014-09-05 | $10.94 | $10.94 | 24,000 | — | — |
| 2014-09-04 | $10.83 | $10.83 | 46,400 | — | — |
| 2014-09-03 | $10.53 | $10.53 | 15,300 | — | — |
| 2014-09-02 | $10.62 | $10.62 | 19,500 | — | — |
| 2014-08-29 | $10.45 | $10.45 | 12,600 | — | — |
| 2014-08-28 | $10.39 | $10.39 | 33,700 | — | — |
| 2014-08-27 | $10.46 | $10.46 | 29,200 | — | — |
| 2014-08-26 | $10.45 | $10.45 | 21,200 | — | — |
| 2014-08-25 | $10.45 | $10.45 | 15,700 | — | — |
| 2014-08-22 | $10.52 | $10.52 | 13,600 | — | — |
| 2014-08-21 | $10.53 | $10.53 | 36,500 | — | — |
| 2014-08-20 | $10.79 | $10.79 | 18,000 | — | — |
| 2014-08-19 | $10.75 | $10.75 | 32,600 | — | — |
| 2014-08-18 | $10.49 | $10.49 | 34,800 | — | — |
| 2014-08-15 | $10.12 | $10.12 | 46,000 | — | — |
| 2014-08-14 | $10.06 | $10.06 | 23,800 | — | — |
| 2014-08-13 | $10.26 | $10.26 | 25,000 | — | — |
| 2014-08-12 | $10.15 | $10.15 | 37,300 | — | — |
| 2014-08-11 | $10.14 | $10.14 | 26,000 | — | — |
| 2014-08-08 | $10.08 | $10.08 | 24,600 | — | — |
| 2014-08-07 | $10.26 | $10.26 | 18,300 | — | — |
| 2014-08-06 | $10.54 | $10.54 | 25,900 | — | — |
| 2014-08-05 | $10.27 | $10.27 | 22,600 | — | — |
| 2014-08-04 | $10.44 | $10.44 | 30,400 | — | — |
| 2014-08-01 | $10.32 | $10.32 | 57,000 | — | — |
| 2014-07-31 | $10.51 | $10.51 | 29,900 | — | — |
| 2014-07-30 | $11.07 | $11.07 | 43,000 | — | — |
| 2014-07-29 | $11.18 | $11.18 | 54,300 | — | — |
| 2014-07-28 | $11.22 | $11.22 | 29,500 | — | — |
| 2014-07-25 | $11.35 | $11.35 | 59,100 | — | — |
| 2014-07-24 | $11.12 | $11.12 | 74,700 | — | — |
| 2014-07-23 | $10.73 | $10.73 | 44,700 | — | — |
| 2014-07-22 | $10.86 | $10.86 | 36,200 | — | — |
| 2014-07-21 | $11.26 | $11.26 | 25,500 | — | — |
| 2014-07-18 | $11.22 | $11.22 | 53,300 | — | — |
| 2014-07-17 | $10.94 | $10.94 | 134,900 | — | — |
| 2014-07-16 | $10.08 | $10.08 | 48,600 | — | — |
| 2014-07-15 | $10.04 | $10.04 | 65,500 | — | — |
| 2014-07-14 | $10.36 | $10.36 | 36,400 | — | — |
| 2014-07-11 | $10.18 | $10.18 | 63,000 | — | — |
| 2014-07-10 | $10.26 | $10.26 | 89,700 | — | — |
| 2014-07-09 | $10.51 | $10.51 | 59,400 | — | — |
| 2014-07-08 | $10.56 | $10.56 | 94,400 | — | — |
| 2014-07-07 | $10.81 | $10.81 | 79,100 | — | — |
| 2014-07-03 | $11.31 | $11.31 | 41,500 | — | — |
| 2014-07-02 | $10.92 | $10.92 | 80,600 | — | — |
| 2014-07-01 | $10.61 | $10.61 | 151,300 | — | — |
| 2014-06-30 | $10.89 | $10.89 | 181,900 | — | — |
| 2014-06-27 | $10.54 | $10.54 | 1,397,400 | — | — |
| 2014-06-26 | $10.80 | $10.80 | 261,100 | — | — |
| 2014-06-25 | $11.03 | $11.03 | 316,000 | — | — |
| 2014-06-24 | $11.44 | $11.44 | 377,400 | — | — |
| 2014-06-23 | $12.39 | $12.39 | 125,600 | — | — |
| 2014-06-20 | $13.25 | $13.25 | 121,300 | — | — |
| 2014-06-19 | $13.16 | $13.16 | 79,100 | — | — |
| 2014-06-18 | $13.60 | $13.60 | 117,300 | — | — |
| 2014-06-17 | $13.30 | $13.30 | 109,600 | — | — |
| 2014-06-16 | $13.70 | $13.70 | 79,600 | — | — |
| 2014-06-13 | $13.78 | $13.78 | 221,800 | — | — |
| 2014-06-12 | $12.89 | $12.89 | 85,200 | — | — |
| 2014-06-11 | $13.08 | $13.08 | 75,400 | — | — |
| 2014-06-10 | $12.67 | $12.67 | 28,000 | — | — |
| 2014-06-09 | $12.55 | $12.55 | 68,500 | — | — |
| 2014-06-06 | $12.72 | $12.72 | 104,400 | — | — |
| 2014-06-05 | $12.06 | $12.06 | 63,200 | — | — |
| 2014-06-04 | $11.82 | $11.82 | 64,900 | — | — |
| 2014-06-03 | $11.94 | $11.94 | 50,100 | — | — |
| 2014-06-02 | $11.88 | $11.88 | 38,500 | — | — |
| 2014-05-30 | $12.16 | $12.16 | 48,500 | — | — |
| 2014-05-29 | $12.24 | $12.24 | 72,100 | — | — |
| 2014-05-28 | $12.19 | $12.19 | 68,100 | — | — |
| 2014-05-27 | $12.14 | $12.14 | 63,400 | — | — |
| 2014-05-23 | $11.97 | $11.97 | 81,400 | — | — |
| 2014-05-22 | $11.89 | $11.89 | 94,000 | — | — |
| 2014-05-21 | $11.57 | $11.57 | 142,300 | — | — |
| 2014-05-20 | $10.97 | $10.97 | 34,100 | — | — |
| 2014-05-19 | $11.00 | $11.00 | 40,800 | — | — |
| 2014-05-16 | $10.59 | $10.59 | 49,300 | — | — |
| 2014-05-15 | $10.59 | $10.59 | 42,300 | — | — |
| 2014-05-14 | $10.72 | $10.72 | 23,000 | — | — |
| 2014-05-13 | $10.73 | $10.73 | 58,900 | — | — |
| 2014-05-12 | $10.99 | $10.99 | 101,400 | — | — |
| 2014-05-09 | $11.01 | $11.01 | 164,800 | — | — |
| 2014-05-08 | $11.02 | $11.02 | 82,500 | — | — |
| 2014-05-07 | $11.07 | $11.07 | 43,500 | — | — |
| 2014-05-06 | $11.03 | $11.03 | 66,000 | — | — |
| 2014-05-05 | $11.03 | $11.03 | 56,000 | — | — |
| 2014-05-02 | $11.09 | $11.09 | 224,100 | — | — |
| 2014-05-01 | $10.22 | $10.22 | 76,700 | — | — |
| 2014-04-30 | $10.11 | $10.11 | 47,800 | — | — |
| 2014-04-29 | $9.99 | $9.99 | 25,300 | — | — |
| 2014-04-28 | $10.00 | $10.00 | 22,700 | — | — |
| 2014-04-25 | $9.76 | $9.76 | 31,500 | — | — |
| 2014-04-24 | $10.04 | $10.04 | 40,700 | — | — |
| 2014-04-23 | $9.90 | $9.90 | 43,300 | — | — |
| 2014-04-22 | $10.03 | $10.03 | 44,400 | — | — |
| 2014-04-21 | $9.62 | $9.62 | 21,900 | — | — |
| 2014-04-17 | $9.61 | $9.61 | 27,900 | — | — |
| 2014-04-16 | $9.76 | $9.76 | 149,700 | — | — |
| 2014-04-15 | $9.47 | $9.47 | 39,500 | — | — |
| 2014-04-14 | $9.51 | $9.51 | 39,200 | — | — |
| 2014-04-11 | $9.45 | $9.45 | 11,600 | — | — |
| 2014-04-10 | $9.62 | $9.62 | 22,400 | — | — |
| 2014-04-09 | $9.58 | $9.58 | 41,000 | — | — |
| 2014-04-08 | $9.65 | $9.65 | 32,600 | — | — |
| 2014-04-07 | $9.27 | $9.27 | 44,100 | — | — |
| 2014-04-04 | $9.70 | $9.70 | 74,200 | — | — |
| 2014-04-03 | $10.13 | $10.13 | 59,700 | — | — |
| 2014-04-02 | $9.87 | $9.87 | 43,400 | — | — |
| 2014-04-01 | $9.18 | $9.18 | 22,600 | — | — |
| 2014-03-31 | $9.07 | $9.07 | 22,400 | — | — |
| 2014-03-28 | $8.89 | $8.89 | 70,600 | — | — |
| 2014-03-27 | $9.08 | $9.08 | 87,100 | — | — |
| 2014-03-26 | $9.64 | $9.64 | 54,300 | — | — |
| 2014-03-25 | $9.78 | $9.78 | 33,700 | — | — |
| 2014-03-24 | $9.79 | $9.79 | 49,100 | — | — |
| 2014-03-21 | $10.10 | $10.10 | 155,300 | — | — |
| 2014-03-20 | $10.00 | $10.00 | 18,600 | — | — |
| 2014-03-19 | $10.01 | $10.01 | 18,100 | — | — |
| 2014-03-18 | $10.23 | $10.23 | 40,300 | — | — |
| 2014-03-17 | $10.36 | $10.36 | 51,300 | — | — |
| 2014-03-14 | $10.03 | $10.03 | 36,300 | — | — |
| 2014-03-13 | $9.99 | $9.99 | 73,600 | — | — |
| 2014-03-12 | $10.05 | $10.05 | 59,500 | — | — |
| 2014-03-11 | $10.03 | $10.03 | 68,700 | — | — |
| 2014-03-10 | $10.31 | $10.31 | 31,800 | — | — |
| 2014-03-07 | $10.43 | $10.43 | 99,300 | — | — |
| 2014-03-06 | $10.25 | $10.25 | 98,200 | — | — |
| 2014-03-05 | $9.63 | $9.63 | 48,300 | — | — |
| 2014-03-04 | $9.56 | $9.56 | 86,600 | — | — |
| 2014-03-03 | $9.42 | $9.42 | 88,800 | — | — |
| 2014-02-28 | $9.45 | $9.45 | 58,000 | — | — |
| 2014-02-27 | $9.50 | $9.50 | 67,300 | — | — |
| 2014-02-26 | $8.93 | $8.93 | 42,800 | — | — |
| 2014-02-25 | $9.25 | $9.25 | 98,200 | — | — |
| 2014-02-24 | $9.21 | $9.21 | 78,300 | — | — |
| 2014-02-21 | $8.95 | $8.95 | 27,500 | — | — |
| 2014-02-20 | $8.94 | $8.94 | 46,100 | — | — |
| 2014-02-19 | $8.96 | $8.96 | 25,900 | — | — |
| 2014-02-18 | $9.07 | $9.07 | 81,800 | — | — |
| 2014-02-14 | $8.87 | $8.87 | 40,500 | — | — |
| 2014-02-13 | $8.53 | $8.53 | 81,700 | — | — |
| 2014-02-12 | $8.78 | $8.78 | 70,500 | — | — |
| 2014-02-11 | $8.90 | $8.90 | 166,700 | — | — |
| 2014-02-10 | $8.90 | $8.90 | 94,200 | — | — |
| 2014-02-07 | $8.38 | $8.38 | 131,400 | — | — |
| 2014-02-06 | $8.92 | $8.92 | 209,700 | — | — |
| 2014-02-05 | $8.65 | $8.65 | 436,300 | — | — |
| 2014-02-04 | $7.70 | $7.70 | 1,375,500 | — | — |
| 2014-02-03 | $8.63 | $8.63 | 63,900 | — | — |
| 2014-01-31 | $8.79 | $8.79 | 62,600 | — | — |
| 2014-01-30 | $8.83 | $8.83 | 87,400 | — | — |
| 2014-01-29 | $8.98 | $8.98 | 73,200 | — | — |
| 2014-01-28 | $9.29 | $9.29 | 85,900 | — | — |
| 2014-01-27 | $9.30 | $9.30 | 74,700 | — | — |
| 2014-01-24 | $9.37 | $9.37 | 103,200 | — | — |
| 2014-01-23 | $9.75 | $9.75 | 77,600 | — | — |
| 2014-01-22 | $9.94 | $9.94 | 42,700 | — | — |
| 2014-01-21 | $9.88 | $9.88 | 30,300 | — | — |
| 2014-01-17 | $9.69 | $9.69 | 72,200 | — | — |
| 2014-01-16 | $9.77 | $9.77 | 39,500 | — | — |
| 2014-01-15 | $9.57 | $9.57 | 40,100 | — | — |
| 2014-01-14 | $9.56 | $9.56 | 40,600 | — | — |
| 2014-01-13 | $9.66 | $9.66 | 37,000 | — | — |
| 2014-01-10 | $9.69 | $9.69 | 30,600 | — | — |
| 2014-01-09 | $9.77 | $9.77 | 58,100 | — | — |
| 2014-01-08 | $9.38 | $9.38 | 34,200 | — | — |
| 2014-01-07 | $9.20 | $9.20 | 55,000 | — | — |
| 2014-01-06 | $9.18 | $9.18 | 70,000 | — | — |
| 2014-01-03 | $9.48 | $9.48 | 66,700 | — | — |
| 2014-01-02 | $9.99 | $9.99 | 29,900 | — | — |