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
- 2013-10-30 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 | $9.66 | $9.66 | 183,000 | — | — |
| 2014-12-30 | $9.52 | $9.52 | 240,800 | — | — |
| 2014-12-29 | $9.17 | $9.17 | 103,600 | — | — |
| 2014-12-26 | $9.27 | $9.27 | 114,900 | — | — |
| 2014-12-24 | $8.24 | $8.24 | 48,800 | — | — |
| 2014-12-23 | $8.17 | $8.17 | 106,600 | — | — |
| 2014-12-22 | $8.08 | $8.08 | 32,700 | — | — |
| 2014-12-19 | $8.34 | $8.34 | 96,400 | — | — |
| 2014-12-18 | $7.75 | $7.75 | 100,500 | — | — |
| 2014-12-17 | $7.67 | $7.67 | 59,800 | — | — |
| 2014-12-16 | $7.28 | $7.28 | 72,900 | — | — |
| 2014-12-15 | $7.53 | $7.53 | 83,900 | — | — |
| 2014-12-12 | $7.45 | $7.45 | 184,300 | — | — |
| 2014-12-11 | $7.31 | $7.31 | 115,400 | — | — |
| 2014-12-10 | $7.55 | $7.55 | 65,000 | — | — |
| 2014-12-09 | $7.32 | $7.32 | 116,900 | — | — |
| 2014-12-08 | $7.23 | $7.23 | 99,300 | — | — |
| 2014-12-05 | $6.71 | $6.71 | 82,600 | — | — |
| 2014-12-04 | $6.48 | $6.48 | 119,400 | — | — |
| 2014-12-03 | $6.34 | $6.34 | 62,000 | — | — |
| 2014-12-02 | $6.33 | $6.33 | 225,700 | — | — |
| 2014-12-01 | $6.37 | $6.37 | 66,000 | — | — |
| 2014-11-28 | $6.52 | $6.52 | 40,100 | — | — |
| 2014-11-26 | $6.64 | $6.64 | 79,300 | — | — |
| 2014-11-25 | $6.61 | $6.61 | 21,400 | — | — |
| 2014-11-24 | $6.78 | $6.78 | 155,600 | — | — |
| 2014-11-21 | $6.60 | $6.60 | 66,400 | — | — |
| 2014-11-20 | $6.61 | $6.61 | 79,400 | — | — |
| 2014-11-19 | $6.54 | $6.54 | 35,300 | — | — |
| 2014-11-18 | $6.74 | $6.74 | 45,200 | — | — |
| 2014-11-17 | $6.82 | $6.82 | 106,800 | — | — |
| 2014-11-14 | $6.77 | $6.77 | 260,200 | — | — |
| 2014-11-13 | $7.46 | $7.46 | 56,900 | — | — |
| 2014-11-12 | $7.90 | $7.90 | 50,100 | — | — |
| 2014-11-11 | $7.80 | $7.80 | 28,900 | — | — |
| 2014-11-10 | $7.68 | $7.68 | 36,700 | — | — |
| 2014-11-07 | $7.73 | $7.73 | 70,100 | — | — |
| 2014-11-06 | $8.08 | $8.08 | 54,500 | — | — |
| 2014-11-05 | $8.23 | $8.23 | 32,400 | — | — |
| 2014-11-04 | $8.38 | $8.38 | 45,700 | — | — |
| 2014-11-03 | $8.01 | $8.01 | 57,100 | — | — |
| 2014-10-31 | $8.07 | $8.07 | 154,000 | — | — |
| 2014-10-30 | $7.96 | $7.96 | 45,100 | — | — |
| 2014-10-29 | $7.89 | $7.89 | 107,100 | — | — |
| 2014-10-28 | $7.92 | $7.92 | 60,500 | — | — |
| 2014-10-27 | $7.92 | $7.92 | 40,400 | — | — |
| 2014-10-24 | $8.06 | $8.06 | 25,600 | — | — |
| 2014-10-23 | $8.12 | $8.12 | 32,700 | — | — |
| 2014-10-22 | $7.88 | $7.88 | 30,400 | — | — |
| 2014-10-21 | $7.76 | $7.76 | 47,400 | — | — |
| 2014-10-20 | $7.72 | $7.72 | 53,600 | — | — |
| 2014-10-17 | $7.31 | $7.31 | 151,100 | — | — |
| 2014-10-16 | $7.48 | $7.48 | 124,000 | — | — |
| 2014-10-15 | $7.66 | $7.66 | 103,800 | — | — |
| 2014-10-14 | $8.23 | $8.23 | 68,200 | — | — |
| 2014-10-13 | $8.55 | $8.55 | 38,100 | — | — |
| 2014-10-10 | $8.65 | $8.65 | 58,100 | — | — |
| 2014-10-09 | $8.66 | $8.66 | 106,600 | — | — |
| 2014-10-08 | $9.08 | $9.08 | 83,800 | — | — |
| 2014-10-07 | $9.16 | $9.16 | 121,300 | — | — |
| 2014-10-06 | $9.37 | $9.37 | 77,300 | — | — |
| 2014-10-03 | $9.60 | $9.60 | 90,800 | — | — |
| 2014-10-02 | $9.50 | $9.50 | 98,100 | — | — |
| 2014-10-01 | $9.24 | $9.24 | 151,200 | — | — |
| 2014-09-30 | $9.75 | $9.75 | 94,100 | — | — |
| 2014-09-29 | $9.73 | $9.73 | 77,200 | — | — |
| 2014-09-26 | $9.55 | $9.55 | 426,100 | — | — |
| 2014-09-25 | $9.74 | $9.74 | 169,600 | — | — |
| 2014-09-24 | $9.95 | $9.95 | 66,400 | — | — |
| 2014-09-23 | $9.83 | $9.83 | 34,900 | — | — |
| 2014-09-22 | $9.86 | $9.86 | 95,500 | — | — |
| 2014-09-19 | $10.27 | $10.27 | 127,400 | — | — |
| 2014-09-18 | $10.26 | $10.26 | 106,400 | — | — |
| 2014-09-17 | $10.42 | $10.42 | 188,200 | — | — |
| 2014-09-16 | $10.45 | $10.45 | 134,500 | — | — |
| 2014-09-15 | $11.00 | $11.00 | 145,900 | — | — |
| 2014-09-12 | $11.28 | $11.28 | 95,000 | — | — |
| 2014-09-11 | $11.77 | $11.77 | 83,700 | — | — |
| 2014-09-10 | $12.06 | $12.06 | 149,300 | — | — |
| 2014-09-09 | $12.41 | $12.41 | 655,500 | — | — |
| 2014-09-08 | $12.51 | $12.51 | 43,600 | — | — |
| 2014-09-05 | $12.55 | $12.55 | 45,000 | — | — |
| 2014-09-04 | $12.42 | $12.42 | 74,300 | — | — |
| 2014-09-03 | $12.47 | $12.47 | 80,700 | — | — |
| 2014-09-02 | $12.49 | $12.49 | 90,800 | — | — |
| 2014-08-29 | $12.56 | $12.56 | 38,000 | — | — |
| 2014-08-28 | $12.66 | $12.66 | 37,300 | — | — |
| 2014-08-27 | $12.87 | $12.87 | 131,600 | — | — |
| 2014-08-26 | $12.77 | $12.77 | 42,800 | — | — |
| 2014-08-25 | $12.43 | $12.43 | 215,500 | — | — |
| 2014-08-22 | $12.45 | $12.45 | 165,600 | — | — |
| 2014-08-21 | $12.57 | $12.57 | 68,200 | — | — |
| 2014-08-20 | $12.62 | $12.62 | 77,900 | — | — |
| 2014-08-19 | $12.72 | $12.72 | 107,700 | — | — |
| 2014-08-18 | $12.54 | $12.54 | 315,800 | — | — |
| 2014-08-15 | $12.84 | $12.84 | 207,000 | — | — |
| 2014-08-14 | $13.47 | $13.47 | 460,000 | — | — |
| 2014-08-13 | $14.65 | $14.65 | 95,900 | — | — |
| 2014-08-12 | $14.66 | $14.66 | 56,900 | — | — |
| 2014-08-11 | $14.50 | $14.50 | 124,900 | — | — |
| 2014-08-08 | $14.77 | $14.77 | 60,100 | — | — |
| 2014-08-07 | $14.51 | $14.51 | 30,700 | — | — |
| 2014-08-06 | $14.77 | $14.77 | 140,600 | — | — |
| 2014-08-05 | $14.56 | $14.56 | 185,000 | — | — |
| 2014-08-04 | $14.29 | $14.29 | 246,500 | — | — |
| 2014-08-01 | $14.24 | $14.24 | 359,200 | — | — |
| 2014-07-31 | $14.30 | $14.30 | 261,000 | — | — |
| 2014-07-30 | $14.93 | $14.93 | 84,000 | — | — |
| 2014-07-29 | $14.55 | $14.55 | 85,800 | — | — |
| 2014-07-28 | $14.68 | $14.68 | 79,100 | — | — |
| 2014-07-25 | $14.67 | $14.67 | 65,200 | — | — |
| 2014-07-24 | $14.78 | $14.78 | 50,100 | — | — |
| 2014-07-23 | $14.40 | $14.40 | 27,800 | — | — |
| 2014-07-22 | $14.20 | $14.20 | 42,500 | — | — |
| 2014-07-21 | $14.16 | $14.16 | 26,500 | — | — |
| 2014-07-18 | $14.06 | $14.06 | 47,300 | — | — |
| 2014-07-17 | $13.64 | $13.64 | 102,900 | — | — |
| 2014-07-16 | $14.01 | $14.01 | 88,800 | — | — |
| 2014-07-15 | $14.02 | $14.02 | 45,200 | — | — |
| 2014-07-14 | $14.10 | $14.10 | 35,500 | — | — |
| 2014-07-11 | $14.56 | $14.56 | 29,700 | — | — |
| 2014-07-10 | $14.92 | $14.92 | 28,300 | — | — |
| 2014-07-09 | $15.25 | $15.25 | 18,000 | — | — |
| 2014-07-08 | $15.43 | $15.43 | 43,000 | — | — |
| 2014-07-07 | $15.73 | $15.73 | 48,700 | — | — |
| 2014-07-03 | $16.02 | $16.02 | 41,700 | — | — |
| 2014-07-02 | $16.46 | $16.46 | 66,400 | — | — |
| 2014-07-01 | $17.03 | $17.03 | 55,400 | — | — |
| 2014-06-30 | $17.12 | $17.12 | 68,000 | — | — |
| 2014-06-27 | $17.40 | $17.40 | 393,500 | — | — |
| 2014-06-26 | $17.50 | $17.50 | 134,100 | — | — |
| 2014-06-25 | $17.34 | $17.34 | 52,100 | — | — |
| 2014-06-24 | $16.77 | $16.77 | 174,700 | — | — |
| 2014-06-23 | $16.82 | $16.82 | 211,400 | — | — |
| 2014-06-20 | $16.27 | $16.27 | 164,200 | — | — |
| 2014-06-19 | $15.06 | $15.06 | 74,700 | — | — |
| 2014-06-18 | $14.94 | $14.94 | 81,500 | — | — |
| 2014-06-17 | $14.58 | $14.58 | 31,400 | — | — |
| 2014-06-16 | $14.86 | $14.86 | 65,400 | — | — |
| 2014-06-13 | $14.89 | $14.89 | 55,000 | — | — |
| 2014-06-12 | $14.63 | $14.63 | 23,600 | — | — |
| 2014-06-11 | $14.70 | $14.70 | 27,800 | — | — |
| 2014-06-10 | $15.37 | $15.37 | 42,000 | — | — |
| 2014-06-09 | $15.00 | $15.00 | 34,700 | — | — |
| 2014-06-06 | $14.94 | $14.94 | 46,100 | — | — |
| 2014-06-05 | $14.38 | $14.38 | 57,800 | — | — |
| 2014-06-04 | $14.32 | $14.32 | 54,300 | — | — |
| 2014-06-03 | $14.58 | $14.58 | 32,000 | — | — |
| 2014-06-02 | $14.61 | $14.61 | 18,500 | — | — |
| 2014-05-30 | $15.22 | $15.22 | 38,100 | — | — |
| 2014-05-29 | $15.43 | $15.43 | 30,800 | — | — |
| 2014-05-28 | $15.40 | $15.40 | 29,900 | — | — |
| 2014-05-27 | $15.15 | $15.15 | 30,000 | — | — |
| 2014-05-23 | $14.71 | $14.71 | 28,800 | — | — |
| 2014-05-22 | $13.80 | $13.80 | 38,200 | — | — |
| 2014-05-21 | $13.31 | $13.31 | 35,400 | — | — |
| 2014-05-20 | $13.19 | $13.19 | 87,800 | — | — |
| 2014-05-19 | $13.12 | $13.12 | 117,800 | — | — |
| 2014-05-16 | $12.97 | $12.97 | 104,500 | — | — |
| 2014-05-15 | $12.82 | $12.82 | 104,500 | — | — |
| 2014-05-14 | $12.82 | $12.82 | 123,700 | — | — |
| 2014-05-13 | $12.61 | $12.61 | 80,700 | — | — |
| 2014-05-12 | $12.64 | $12.64 | 83,300 | — | — |
| 2014-05-09 | $13.00 | $13.00 | 98,300 | — | — |
| 2014-05-08 | $12.58 | $12.58 | 106,300 | — | — |
| 2014-05-07 | $13.26 | $13.26 | 68,300 | — | — |
| 2014-05-06 | $13.04 | $13.04 | 23,900 | — | — |
| 2014-05-05 | $13.80 | $13.80 | 27,400 | — | — |
| 2014-05-02 | $13.47 | $13.47 | 28,900 | — | — |
| 2014-05-01 | $13.25 | $13.25 | 32,700 | — | — |
| 2014-04-30 | $12.81 | $12.81 | 36,300 | — | — |
| 2014-04-29 | $13.01 | $13.01 | 41,600 | — | — |
| 2014-04-28 | $13.06 | $13.06 | 33,600 | — | — |
| 2014-04-25 | $12.86 | $12.86 | 28,400 | — | — |
| 2014-04-24 | $13.20 | $13.20 | 13,800 | — | — |
| 2014-04-23 | $13.59 | $13.59 | 12,800 | — | — |
| 2014-04-22 | $14.47 | $14.47 | 38,000 | — | — |
| 2014-04-21 | $13.06 | $13.06 | 105,200 | — | — |
| 2014-04-17 | $13.30 | $13.30 | 33,000 | — | — |
| 2014-04-16 | $13.36 | $13.36 | 75,200 | — | — |
| 2014-04-15 | $13.05 | $13.05 | 97,900 | — | — |
| 2014-04-14 | $13.26 | $13.26 | 32,200 | — | — |
| 2014-04-11 | $13.49 | $13.49 | 28,400 | — | — |
| 2014-04-10 | $13.38 | $13.38 | 43,100 | — | — |
| 2014-04-09 | $14.19 | $14.19 | 112,700 | — | — |
| 2014-04-08 | $14.59 | $14.59 | 29,600 | — | — |
| 2014-04-07 | $14.10 | $14.10 | 95,500 | — | — |
| 2014-04-04 | $15.79 | $15.79 | 25,900 | — | — |
| 2014-04-03 | $16.66 | $16.66 | 22,100 | — | — |
| 2014-04-02 | $16.89 | $16.89 | 17,600 | — | — |
| 2014-04-01 | $17.06 | $17.06 | 54,700 | — | — |
| 2014-03-31 | $17.13 | $17.13 | 36,800 | — | — |
| 2014-03-28 | $16.32 | $16.32 | 19,400 | — | — |
| 2014-03-27 | $16.36 | $16.36 | 21,500 | — | — |
| 2014-03-26 | $16.60 | $16.60 | 33,300 | — | — |
| 2014-03-25 | $16.41 | $16.41 | 93,800 | — | — |
| 2014-03-24 | $17.54 | $17.54 | 31,400 | — | — |
| 2014-03-21 | $17.87 | $17.87 | 33,200 | — | — |
| 2014-03-20 | $18.38 | $18.38 | 30,200 | — | — |
| 2014-03-19 | $18.44 | $18.44 | 130,800 | — | — |
| 2014-03-18 | $17.02 | $17.02 | 21,200 | — | — |
| 2014-03-17 | $16.64 | $16.64 | 12,100 | — | — |
| 2014-03-14 | $16.95 | $16.95 | 11,800 | — | — |
| 2014-03-13 | $17.02 | $17.02 | 27,200 | — | — |
| 2014-03-12 | $17.31 | $17.31 | 74,200 | — | — |
| 2014-03-11 | $18.01 | $18.01 | 19,500 | — | — |
| 2014-03-10 | $18.24 | $18.24 | 50,000 | — | — |
| 2014-03-07 | $17.63 | $17.63 | 43,600 | — | — |
| 2014-03-06 | $17.52 | $17.52 | 20,800 | — | — |
| 2014-03-05 | $17.55 | $17.55 | 19,700 | — | — |
| 2014-03-04 | $17.80 | $17.80 | 89,700 | — | — |
| 2014-03-03 | $16.56 | $16.56 | 40,300 | — | — |
| 2014-02-28 | $16.01 | $16.01 | 39,500 | — | — |
| 2014-02-27 | $15.69 | $15.69 | 21,500 | — | — |
| 2014-02-26 | $14.88 | $14.88 | 18,500 | — | — |
| 2014-02-25 | $14.40 | $14.40 | 26,700 | — | — |
| 2014-02-24 | $14.76 | $14.76 | 30,300 | — | — |
| 2014-02-21 | $14.96 | $14.96 | 30,700 | — | — |
| 2014-02-20 | $14.76 | $14.76 | 8,000 | — | — |
| 2014-02-19 | $14.34 | $14.34 | 22,000 | — | — |
| 2014-02-18 | $14.84 | $14.84 | 32,800 | — | — |
| 2014-02-14 | $14.52 | $14.52 | 27,100 | — | — |
| 2014-02-13 | $14.95 | $14.95 | 19,000 | — | — |
| 2014-02-12 | $14.85 | $14.85 | 65,900 | — | — |
| 2014-02-11 | $14.92 | $14.92 | 78,300 | — | — |
| 2014-02-10 | $14.96 | $14.96 | 13,600 | — | — |
| 2014-02-07 | $15.04 | $15.04 | 62,300 | — | — |
| 2014-02-06 | $15.01 | $15.01 | 23,100 | — | — |
| 2014-02-05 | $14.93 | $14.93 | 19,200 | — | — |
| 2014-02-04 | $14.46 | $14.46 | 39,900 | — | — |
| 2014-02-03 | $14.67 | $14.67 | 52,200 | — | — |
| 2014-01-31 | $14.65 | $14.65 | 59,900 | — | — |
| 2014-01-30 | $14.82 | $14.82 | 16,500 | — | — |
| 2014-01-29 | $14.87 | $14.87 | 10,000 | — | — |
| 2014-01-28 | $14.97 | $14.97 | 25,400 | — | — |
| 2014-01-27 | $15.16 | $15.16 | 32,100 | — | — |
| 2014-01-24 | $15.92 | $15.92 | 34,800 | — | — |
| 2014-01-23 | $15.85 | $15.85 | 37,400 | — | — |
| 2014-01-22 | $15.94 | $15.94 | 33,000 | — | — |
| 2014-01-21 | $16.23 | $16.23 | 17,700 | — | — |
| 2014-01-17 | $16.30 | $16.30 | 7,200 | — | — |
| 2014-01-16 | $16.06 | $16.06 | 73,900 | — | — |
| 2014-01-15 | $16.05 | $16.05 | 50,400 | — | — |
| 2014-01-14 | $16.02 | $16.02 | 21,000 | — | — |
| 2014-01-13 | $15.88 | $15.88 | 39,700 | — | — |
| 2014-01-10 | $16.18 | $16.18 | 113,700 | — | — |
| 2014-01-09 | $15.90 | $15.90 | 18,200 | — | — |
| 2014-01-08 | $15.62 | $15.62 | 53,800 | — | — |
| 2014-01-07 | $15.74 | $15.74 | 75,300 | — | — |
| 2014-01-06 | $15.79 | $15.79 | 88,300 | — | — |
| 2014-01-03 | $15.31 | $15.31 | 146,700 | — | — |
| 2014-01-02 | $14.67 | $14.67 | 15,600 | — | — |