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
- 2004-03-25 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 | $9.28 | $9.28 | 131,800 | — | — |
| 2014-12-30 | $9.23 | $9.23 | 108,200 | — | — |
| 2014-12-29 | $9.28 | $9.28 | 48,400 | — | — |
| 2014-12-26 | $9.38 | $9.38 | 40,000 | — | — |
| 2014-12-24 | $9.27 | $9.27 | 40,700 | — | — |
| 2014-12-23 | $9.35 | $9.35 | 59,500 | — | — |
| 2014-12-22 | $9.27 | $9.27 | 99,600 | — | — |
| 2014-12-19 | $9.05 | $9.05 | 323,900 | — | — |
| 2014-12-18 | $8.95 | $8.95 | 237,700 | — | — |
| 2014-12-17 | $8.90 | $8.90 | 152,100 | — | — |
| 2014-12-16 | $8.72 | $8.72 | 112,100 | — | — |
| 2014-12-15 | $8.60 | $8.60 | 91,600 | — | — |
| 2014-12-12 | $8.62 | $8.62 | 136,400 | — | — |
| 2014-12-11 | $8.67 | $8.67 | 168,100 | — | — |
| 2014-12-10 | $8.66 | $8.66 | 140,500 | — | — |
| 2014-12-09 | $8.85 | $8.85 | 171,800 | — | — |
| 2014-12-08 | $8.51 | $8.51 | 106,900 | — | — |
| 2014-12-05 | $8.92 | $8.92 | 145,600 | — | — |
| 2014-12-04 | $8.75 | $8.75 | 48,200 | — | — |
| 2014-12-03 | $8.68 | $8.68 | 135,300 | — | — |
| 2014-12-02 | $8.45 | $8.45 | 114,800 | — | — |
| 2014-12-01 | $8.42 | $8.42 | 159,000 | — | — |
| 2014-11-28 | $8.69 | $8.69 | 87,200 | — | — |
| 2014-11-26 | $8.81 | $8.81 | 100,000 | — | — |
| 2014-11-25 | $8.70 | $8.70 | 271,900 | — | — |
| 2014-11-24 | $8.41 | $8.41 | 171,600 | — | — |
| 2014-11-21 | $8.49 | $8.49 | 186,800 | — | — |
| 2014-11-20 | $8.22 | $8.22 | 137,500 | — | — |
| 2014-11-19 | $8.02 | $8.02 | 143,900 | — | — |
| 2014-11-18 | $8.32 | $8.32 | 146,400 | — | — |
| 2014-11-17 | $8.21 | $8.21 | 131,000 | — | — |
| 2014-11-14 | $8.26 | $8.26 | 109,500 | — | — |
| 2014-11-13 | $8.21 | $8.21 | 112,100 | — | — |
| 2014-11-12 | $8.35 | $8.35 | 111,400 | — | — |
| 2014-11-11 | $8.27 | $8.27 | 154,700 | — | — |
| 2014-11-10 | $8.16 | $8.16 | 291,700 | — | — |
| 2014-11-07 | $8.36 | $8.36 | 142,600 | — | — |
| 2014-11-06 | $8.58 | $8.58 | 147,000 | — | — |
| 2014-11-05 | $8.44 | $8.44 | 150,700 | — | — |
| 2014-11-04 | $8.09 | $8.09 | 201,000 | — | — |
| 2014-11-03 | $8.23 | $8.23 | 187,100 | — | — |
| 2014-10-31 | $8.78 | $8.78 | 163,100 | — | — |
| 2014-10-30 | $8.37 | $8.37 | 198,000 | — | — |
| 2014-10-29 | $8.43 | $8.43 | 165,400 | — | — |
| 2014-10-28 | $8.31 | $8.31 | 216,700 | — | — |
| 2014-10-27 | $7.87 | $7.87 | 191,400 | — | — |
| 2014-10-24 | $7.95 | $7.95 | 144,100 | — | — |
| 2014-10-23 | $7.89 | $7.89 | 268,000 | — | — |
| 2014-10-22 | $7.67 | $7.67 | 326,600 | — | — |
| 2014-10-21 | $7.92 | $7.92 | 782,500 | — | — |
| 2014-10-20 | $8.26 | $8.26 | 291,500 | — | — |
| 2014-10-17 | $7.94 | $7.94 | 263,200 | — | — |
| 2014-10-16 | $8.09 | $8.09 | 241,700 | — | — |
| 2014-10-15 | $8.09 | $8.09 | 461,200 | — | — |
| 2014-10-14 | $7.69 | $7.69 | 142,100 | — | — |
| 2014-10-13 | $7.67 | $7.67 | 187,900 | — | — |
| 2014-10-10 | $7.40 | $7.40 | 203,500 | — | — |
| 2014-10-09 | $7.87 | $7.87 | 149,900 | — | — |
| 2014-10-08 | $7.96 | $7.96 | 362,500 | — | — |
| 2014-10-07 | $7.91 | $7.91 | 682,400 | — | — |
| 2014-10-06 | $8.11 | $8.11 | 1,366,200 | — | — |
| 2014-10-03 | $9.12 | $9.12 | 103,500 | — | — |
| 2014-10-02 | $9.24 | $9.24 | 83,600 | — | — |
| 2014-10-01 | $8.91 | $8.91 | 128,300 | — | — |
| 2014-09-30 | $8.95 | $8.95 | 186,500 | — | — |
| 2014-09-29 | $9.01 | $9.01 | 131,500 | — | — |
| 2014-09-26 | $9.08 | $9.08 | 49,400 | — | — |
| 2014-09-25 | $9.03 | $9.03 | 117,000 | — | — |
| 2014-09-24 | $9.13 | $9.13 | 86,000 | — | — |
| 2014-09-23 | $8.88 | $8.88 | 148,500 | — | — |
| 2014-09-22 | $9.04 | $9.04 | 85,500 | — | — |
| 2014-09-19 | $9.36 | $9.36 | 250,200 | — | — |
| 2014-09-18 | $9.40 | $9.40 | 122,900 | — | — |
| 2014-09-17 | $9.16 | $9.16 | 89,300 | — | — |
| 2014-09-16 | $9.10 | $9.10 | 98,400 | — | — |
| 2014-09-15 | $9.02 | $9.02 | 181,900 | — | — |
| 2014-09-12 | $9.23 | $9.23 | 82,300 | — | — |
| 2014-09-11 | $9.45 | $9.45 | 61,400 | — | — |
| 2014-09-10 | $9.36 | $9.36 | 65,200 | — | — |
| 2014-09-09 | $9.25 | $9.25 | 87,900 | — | — |
| 2014-09-08 | $9.46 | $9.46 | 78,600 | — | — |
| 2014-09-05 | $9.35 | $9.35 | 142,400 | — | — |
| 2014-09-04 | $9.16 | $9.16 | 315,300 | — | — |
| 2014-09-03 | $9.59 | $9.59 | 340,500 | — | — |
| 2014-09-02 | $9.92 | $9.92 | 135,100 | — | — |
| 2014-08-29 | $9.65 | $9.65 | 93,900 | — | — |
| 2014-08-28 | $9.57 | $9.57 | 109,300 | — | — |
| 2014-08-27 | $9.90 | $9.90 | 115,900 | — | — |
| 2014-08-26 | $9.93 | $9.93 | 100,300 | — | — |
| 2014-08-25 | $9.92 | $9.92 | 131,100 | — | — |
| 2014-08-22 | $10.07 | $10.07 | 223,500 | — | — |
| 2014-08-21 | $9.97 | $9.97 | 196,200 | — | — |
| 2014-08-20 | $9.89 | $9.89 | 114,600 | — | — |
| 2014-08-19 | $10.19 | $10.19 | 203,500 | — | — |
| 2014-08-18 | $10.07 | $10.07 | 216,000 | — | — |
| 2014-08-15 | $10.16 | $10.16 | 320,700 | — | — |
| 2014-08-14 | $10.00 | $10.00 | 208,800 | — | — |
| 2014-08-13 | $9.95 | $9.95 | 196,300 | — | — |
| 2014-08-12 | $9.66 | $9.66 | 182,800 | — | — |
| 2014-08-11 | $9.63 | $9.63 | 177,300 | — | — |
| 2014-08-08 | $9.31 | $9.31 | 195,400 | — | — |
| 2014-08-07 | $9.37 | $9.37 | 289,200 | — | — |
| 2014-08-06 | $9.38 | $9.38 | 178,900 | — | — |
| 2014-08-05 | $9.10 | $9.10 | 322,000 | — | — |
| 2014-08-04 | $8.81 | $8.81 | 118,500 | — | — |
| 2014-08-01 | $8.78 | $8.78 | 171,900 | — | — |
| 2014-07-31 | $8.67 | $8.67 | 324,600 | — | — |
| 2014-07-30 | $8.87 | $8.87 | 152,900 | — | — |
| 2014-07-29 | $8.74 | $8.74 | 187,900 | — | — |
| 2014-07-28 | $8.86 | $8.86 | 178,700 | — | — |
| 2014-07-25 | $8.88 | $8.88 | 193,000 | — | — |
| 2014-07-24 | $9.17 | $9.17 | 194,600 | — | — |
| 2014-07-23 | $9.13 | $9.13 | 305,900 | — | — |
| 2014-07-22 | $9.20 | $9.20 | 872,600 | — | — |
| 2014-07-21 | $9.16 | $9.16 | 581,800 | — | — |
| 2014-07-18 | $8.68 | $8.68 | 284,700 | — | — |
| 2014-07-17 | $8.68 | $8.68 | 262,400 | — | — |
| 2014-07-16 | $8.97 | $8.97 | 194,600 | — | — |
| 2014-07-15 | $9.07 | $9.07 | 248,900 | — | — |
| 2014-07-14 | $9.20 | $9.20 | 267,800 | — | — |
| 2014-07-11 | $9.20 | $9.20 | 166,300 | — | — |
| 2014-07-10 | $9.13 | $9.13 | 229,800 | — | — |
| 2014-07-09 | $9.21 | $9.21 | 406,000 | — | — |
| 2014-07-08 | $9.06 | $9.06 | 253,700 | — | — |
| 2014-07-07 | $9.26 | $9.26 | 272,100 | — | — |
| 2014-07-03 | $9.32 | $9.32 | 352,900 | — | — |
| 2014-07-02 | $9.29 | $9.29 | 258,200 | — | — |
| 2014-07-01 | $9.30 | $9.30 | 438,400 | — | — |
| 2014-06-30 | $9.05 | $9.05 | 280,300 | — | — |
| 2014-06-27 | $8.69 | $8.69 | 985,100 | — | — |
| 2014-06-26 | $8.66 | $8.66 | 184,300 | — | — |
| 2014-06-25 | $8.81 | $8.81 | 200,800 | — | — |
| 2014-06-24 | $8.81 | $8.81 | 212,000 | — | — |
| 2014-06-23 | $8.93 | $8.93 | 261,200 | — | — |
| 2014-06-20 | $9.05 | $9.05 | 287,800 | — | — |
| 2014-06-19 | $9.05 | $9.05 | 172,700 | — | — |
| 2014-06-18 | $9.26 | $9.26 | 277,100 | — | — |
| 2014-06-17 | $9.23 | $9.23 | 288,900 | — | — |
| 2014-06-16 | $9.14 | $9.14 | 594,300 | — | — |
| 2014-06-13 | $8.88 | $8.88 | 221,000 | — | — |
| 2014-06-12 | $8.78 | $8.78 | 336,300 | — | — |
| 2014-06-11 | $8.78 | $8.78 | 126,100 | — | — |
| 2014-06-10 | $8.65 | $8.65 | 172,400 | — | — |
| 2014-06-09 | $8.93 | $8.93 | 318,500 | — | — |
| 2014-06-06 | $8.78 | $8.78 | 406,800 | — | — |
| 2014-06-05 | $8.59 | $8.59 | 338,000 | — | — |
| 2014-06-04 | $8.26 | $8.26 | 252,300 | — | — |
| 2014-06-03 | $8.13 | $8.13 | 189,400 | — | — |
| 2014-06-02 | $8.33 | $8.33 | 267,400 | — | — |
| 2014-05-30 | $8.28 | $8.28 | 342,200 | — | — |
| 2014-05-29 | $8.59 | $8.59 | 265,500 | — | — |
| 2014-05-28 | $8.71 | $8.71 | 195,000 | — | — |
| 2014-05-27 | $8.69 | $8.69 | 269,300 | — | — |
| 2014-05-23 | $8.25 | $8.25 | 153,100 | — | — |
| 2014-05-22 | $8.30 | $8.30 | 167,300 | — | — |
| 2014-05-21 | $8.13 | $8.13 | 148,400 | — | — |
| 2014-05-20 | $8.01 | $8.01 | 265,000 | — | — |
| 2014-05-19 | $8.20 | $8.20 | 254,500 | — | — |
| 2014-05-16 | $7.87 | $7.87 | 197,400 | — | — |
| 2014-05-15 | $7.81 | $7.81 | 264,200 | — | — |
| 2014-05-14 | $8.04 | $8.04 | 220,100 | — | — |
| 2014-05-13 | $8.05 | $8.05 | 359,900 | — | — |
| 2014-05-12 | $8.36 | $8.36 | 345,300 | — | — |
| 2014-05-09 | $8.19 | $8.19 | 286,300 | — | — |
| 2014-05-08 | $8.01 | $8.01 | 249,500 | — | — |
| 2014-05-07 | $8.14 | $8.14 | 605,900 | — | — |
| 2014-05-06 | $8.20 | $8.20 | 490,500 | — | — |
| 2014-05-05 | $8.43 | $8.43 | 344,000 | — | — |
| 2014-05-02 | $8.38 | $8.38 | 690,400 | — | — |
| 2014-05-01 | $8.60 | $8.60 | 831,900 | — | — |
| 2014-04-30 | $8.52 | $8.52 | 1,313,600 | — | — |
| 2014-04-29 | $8.73 | $8.73 | 3,072,700 | — | — |
| 2014-04-28 | $11.81 | $11.81 | 1,099,700 | — | — |
| 2014-04-25 | $11.58 | $11.58 | 569,900 | — | — |
| 2014-04-24 | $11.77 | $11.77 | 569,000 | — | — |
| 2014-04-23 | $11.41 | $11.41 | 320,700 | — | — |
| 2014-04-22 | $11.62 | $11.62 | 322,000 | — | — |
| 2014-04-21 | $11.33 | $11.33 | 496,700 | — | — |
| 2014-04-17 | $11.00 | $11.00 | 334,200 | — | — |
| 2014-04-16 | $10.96 | $10.96 | 325,300 | — | — |
| 2014-04-15 | $11.03 | $11.03 | 526,200 | — | — |
| 2014-04-14 | $11.00 | $11.00 | 691,300 | — | — |
| 2014-04-11 | $11.49 | $11.49 | 418,800 | — | — |
| 2014-04-10 | $11.80 | $11.80 | 463,200 | — | — |
| 2014-04-09 | $12.50 | $12.50 | 296,500 | — | — |
| 2014-04-08 | $12.44 | $12.44 | 288,000 | — | — |
| 2014-04-07 | $12.71 | $12.71 | 571,400 | — | — |
| 2014-04-04 | $12.64 | $12.64 | 258,500 | — | — |
| 2014-04-03 | $13.16 | $13.16 | 240,700 | — | — |
| 2014-04-02 | $13.34 | $13.34 | 321,900 | — | — |
| 2014-04-01 | $13.20 | $13.20 | 335,900 | — | — |
| 2014-03-31 | $13.15 | $13.15 | 606,000 | — | — |
| 2014-03-28 | $12.47 | $12.47 | 488,800 | — | — |
| 2014-03-27 | $12.69 | $12.69 | 499,100 | — | — |
| 2014-03-26 | $13.13 | $13.13 | 498,100 | — | — |
| 2014-03-25 | $14.11 | $14.11 | 442,500 | — | — |
| 2014-03-24 | $13.60 | $13.60 | 726,000 | — | — |
| 2014-03-21 | $14.32 | $14.32 | 353,400 | — | — |
| 2014-03-20 | $14.79 | $14.79 | 246,800 | — | — |
| 2014-03-19 | $14.73 | $14.73 | 371,800 | — | — |
| 2014-03-18 | $14.90 | $14.90 | 488,100 | — | — |
| 2014-03-17 | $14.75 | $14.75 | 914,000 | — | — |
| 2014-03-14 | $14.13 | $14.13 | 426,200 | — | — |
| 2014-03-13 | $14.44 | $14.44 | 529,400 | — | — |
| 2014-03-12 | $14.60 | $14.60 | 332,000 | — | — |
| 2014-03-11 | $14.29 | $14.29 | 388,600 | — | — |
| 2014-03-10 | $14.36 | $14.36 | 328,800 | — | — |
| 2014-03-07 | $14.40 | $14.40 | 351,900 | — | — |
| 2014-03-06 | $14.30 | $14.30 | 289,100 | — | — |
| 2014-03-05 | $14.28 | $14.28 | 654,000 | — | — |
| 2014-03-04 | $13.60 | $13.60 | 531,300 | — | — |
| 2014-03-03 | $13.17 | $13.17 | 320,000 | — | — |
| 2014-02-28 | $13.16 | $13.16 | 332,200 | — | — |
| 2014-02-27 | $13.33 | $13.33 | 339,000 | — | — |
| 2014-02-26 | $13.35 | $13.35 | 534,300 | — | — |
| 2014-02-25 | $13.34 | $13.34 | 468,000 | — | — |
| 2014-02-24 | $13.34 | $13.34 | 641,700 | — | — |
| 2014-02-21 | $13.39 | $13.39 | 371,600 | — | — |
| 2014-02-20 | $13.69 | $13.69 | 865,000 | — | — |
| 2014-02-19 | $13.19 | $13.19 | 3,562,200 | — | — |
| 2014-02-18 | $11.94 | $11.94 | 552,600 | — | — |
| 2014-02-14 | $11.76 | $11.76 | 187,900 | — | — |
| 2014-02-13 | $11.72 | $11.72 | 111,000 | — | — |
| 2014-02-12 | $11.40 | $11.40 | 200,800 | — | — |
| 2014-02-11 | $11.74 | $11.74 | 124,800 | — | — |
| 2014-02-10 | $11.42 | $11.42 | 200,900 | — | — |
| 2014-02-07 | $11.34 | $11.34 | 128,000 | — | — |
| 2014-02-06 | $11.34 | $11.34 | 110,400 | — | — |
| 2014-02-05 | $11.30 | $11.30 | 204,000 | — | — |
| 2014-02-04 | $11.38 | $11.38 | 244,800 | — | — |
| 2014-02-03 | $10.88 | $10.88 | 277,800 | — | — |
| 2014-01-31 | $11.43 | $11.43 | 179,300 | — | — |
| 2014-01-30 | $11.76 | $11.76 | 177,000 | — | — |
| 2014-01-29 | $11.53 | $11.53 | 113,800 | — | — |
| 2014-01-28 | $11.74 | $11.74 | 265,400 | — | — |
| 2014-01-27 | $11.50 | $11.50 | 254,400 | — | — |
| 2014-01-24 | $11.58 | $11.58 | 244,700 | — | — |
| 2014-01-23 | $12.04 | $12.04 | 333,300 | — | — |
| 2014-01-22 | $11.92 | $11.92 | 393,100 | — | — |
| 2014-01-21 | $11.94 | $11.94 | 443,000 | — | — |
| 2014-01-17 | $11.42 | $11.42 | 278,600 | — | — |
| 2014-01-16 | $11.58 | $11.58 | 258,300 | — | — |
| 2014-01-15 | $11.59 | $11.59 | 340,900 | — | — |
| 2014-01-14 | $11.73 | $11.73 | 935,600 | — | — |
| 2014-01-13 | $10.49 | $10.49 | 199,900 | — | — |
| 2014-01-10 | $10.64 | $10.64 | 216,000 | — | — |
| 2014-01-09 | $10.71 | $10.71 | 554,300 | — | — |
| 2014-01-08 | $10.74 | $10.74 | 843,900 | — | — |
| 2014-01-07 | $10.24 | $10.24 | 318,200 | — | — |
| 2014-01-06 | $10.07 | $10.07 | 297,100 | — | — |
| 2014-01-03 | $9.99 | $9.99 | 282,100 | — | — |
| 2014-01-02 | $9.73 | $9.73 | 317,800 | — | — |